2.1 MiB
2.1 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2012-11-16,48.849998474121094,48.95000076293945,47.4000015258789,47.5,194200.0,0.018982058270338165,-1.0000049222045477,-7.941074834511056,48.251105151282815,33.44459746368255,-0.5244286754010901,1.7138002193650408,2.19043646339081,3.3095243713004123,3.7200622536759274,1.549999237060554,-2.4917010343306245,-1.0220016479492173,-6.436961676309394,4.39295838041096,-3.7294816621293023,1.6854783662308677,0.2569748431035421,96.61009278117221,66.79614588588723,2.7074800141800885,11,-0.68499755859375,2.280000686645508,0.965001106262207,2.280000686645508,5.680000305175788,4,0.04278403721332946,1.6050437408438953,47.93999862670898,-4.384602744228083,47.38000106811523,-1.116666083866066,46.9900016784668,0.04278403721332946 24,2012-11-19,49.61000061035156,49.95000076293945,48.91999816894531,49.95000076293945,216200.0,0.015557874308493425,5.058836069068429,-0.25185224954364865,48.25112285589948,34.22493594056014,-1.4826774609548963,0.689055699623637,1.4304343271603415,2.5495222350699436,3.855301161364555,1.1000022888183594,-2.5076732016666696,-0.07149963378905966,-5.222545762595686,5.079546495017567,-2.647022698192373,2.5040234306142537,-3.6100006103515625,91.39240286285731,58.140960372298004,2.5755230644033134,11,-1.635000228881836,1.519998550415039,0.20499897003173828,1.519998550415039,4.3899993896484375,0,0.07619429011875778,-1.0000049222045477,48.849998474121094,1.6050437408438953,47.93999862670898,-4.384602744228083,47.38000106811523,0.07619429011875778 25,2012-11-20,50.709999084472656,51.0,49.61999893188477,49.86000061035156,314900.0,0.022172917971937434,-1.0751867191354245,-2.4999943901535975,60.27907280434742,36.52458045095466,-2.506026370574169,-0.8100386534957664,0.3304358530392477,1.4495237609488498,4.149779854713251,1.3899993896484375,-2.414889830811262,1.2554988861083984,-3.217863253869808,5.728861026086605,-0.9811821838807049,3.4921799560975018,-4.630999069213864,93.17644904641544,54.08731047208812,2.2366810699891015,11,-2.2099990844726562,0.4200000762939453,-0.8949995040893555,0.4200000762939453,2.8300018310546875,1,0.08716233609627433,5.058836069068429,49.61000061035156,-1.0000049222045477,48.849998474121094,1.6050437408438953,47.93999862670898,0.08716233609627433 26,2012-11-21,51.95000076293945,52.099998474121094,51.04999923706055,51.04999923706055,441300.0,0.024452804197476086,-1.3333276819395583,1.0588272253188644,63.094225034248225,40.01482472855147,-3.5065181439032145,-2.447228754283387,-0.9095658254275492,0.20952208248205295,4.608685795411431,1.3899993896484375,-2.448483421494103,2.6680006027221665,-1.0407518825896673,6.376753088034,0.8136243600662496,4.5223768453780835,-5.6741607482910155,97.01793742378187,52.429523406443536,1.8543762426559172,11,-2.9000015258789062,-0.345001220703125,-2.1350011825561523,-0.8200016021728516,2.549999237060547,2,0.08103944220682324,-1.0751867191354245,50.709999084472656,5.058836069068429,49.61000061035156,-1.0000049222045477,48.849998474121094,0.08103944220682324 27,2012-11-23,50.790000915527344,52.459999084472656,50.43000030517578,52.459999084472656,148800.0,-0.022329159391266895,1.4311389282287907,-1.8555503751112619,59.205193929278046,42.87143064942177,-2.317447040283618,-1.654816096463577,0.2504340219845602,1.3695219298941623,4.974627112367679,2.029998779296875,-2.28077174084887,1.6875007629394503,-1.249578405698216,4.6245799315771166,0.21896117862061715,3.1560403472582834,-4.164711393310547,66.99606769356964,17.070008548850794,1.468539584318834,11,-1.5600013732910156,0.8149986267089844,-0.975001335144043,0.3399982452392578,2.1199989318847656,4,0.10159479729079135,-1.3333276819395583,51.95000076293945,-1.0751867191354245,50.709999084472656,5.058836069068429,49.61000061035156,0.10159479729079135 28,2012-11-26,50.81999969482422,51.75,50.0,50.79999923706055,341700.0,0.0005906434092561863,-1.1604952516406741,-0.011976335145506875,54.27272251223568,46.28777344611613,-2.12927808741356,-1.8837837574157703,0.22043524268768522,1.3395231505972873,5.279323795036293,1.75,-2.018795655574742,1.7824995040893583,-0.9217103755426237,4.48670938372134,0.43039456427336376,3.134604443905353,-3.7279334076269564,53.67234560717249,4.9204285756663495,1.3521049398159912,11,-1.5900001525878906,0.7849998474121094,-1.005000114440918,0.3099994659423828,1.4799995422363281,0,0.10527348497142874,1.4311389282287907,50.790000915527344,-1.3333276819395583,51.95000076293945,-1.0751867191354245,50.709999084472656,0.10527348497142874 29,2012-11-27,51.849998474121094,53.18999862670898,50.72999954223633,51.0,852500.0,0.020267587278277377,-2.53956858224929,42.498950982262066,65.48175474731988,51.032061760390896,-2.6791264902941734,-2.854578170854417,-0.8095635366091898,0.3095243713004123,5.80127907902562,2.459999084472649,-1.6451654502241837,2.6819984436035185,-0.3009038229137815,5.664900710120818,1.1905473103448685,4.173449576862168,-4.328497563141802,62.464978511605494,9.090689525582448,1.4914511332586515,11,-1.8799991607666016,-0.7399978637695312,-2.034998893737793,-0.7199993133544922,0.3400001525878835,1,0.051687567676851565,-1.1604952516406741,50.81999969482422,1.4311389282287907,50.790000915527344,-1.3333276819395583,51.95000076293945,0.051687567676851565 30,2012-11-28,53.18999862670898,53.22000122070313,49.02000045776367,51.04999923706055,1223800.0,0.02584378383842556,2.8181745671194407,2.5176508603279664,72.1453360845807,56.11673763505145,-3.4052696090697836,-4.156440921224096,-2.1495636891970733,-1.0304757812874712,6.041394948738948,4.20000076293946,-1.1911775917482714,3.8624986648559485,0.3911255898868049,7.333871739825092,2.1268121273713803,5.598185202340517,-5.101647944156717,99.2856526537115,41.40918233485753,1.73568653748457,11,-3.0449981689453054,-2.0799980163574148,-3.3749990463256765,-2.0599994659423757,-1.0200004577636648,2,0.015228452607710441,-2.53956858224929,51.849998474121094,-1.1604952516406741,50.81999969482422,1.4311389282287907,50.790000915527344,0.015228452607710441 31,2012-11-29,51.70000076293945,53.68000030517578,49.61999893188477,53.13999938964844,1467500.0,-0.028012744918954224,2.2222227268117103,-0.6728967464544718,60.9776440262497,59.10646412727132,-1.3835294501608288,-2.544892999616735,-0.6595658254275492,0.45952208248205295,6.36028037516658,4.0600013732910085,-0.479033058746559,2.212500762939456,-1.3907594856876315,5.8157610115665435,0.4108706386259158,4.014130887252996,-2.995852015809085,57.510738045712515,-0.47052864244076176,1.8016301243135424,11,-1.1599998474121094,-0.5900001525878906,-1.8850011825561523,-0.5700016021728516,0.1699981689453196,3,0.035589944399128104,2.8181745671194407,53.18999862670898,-2.53956858224929,51.849998474121094,-1.1604952516406741,50.81999969482422,0.035589944399128104 32,2012-11-30,50.099998474121094,51.9900016784668,49.599998474121094,51.97000122070313,584200.0,-0.03094781944307634,1.5026163580296228,1.2986142569148127,58.32012395654992,60.22524399452322,0.6203241485818296,-0.8979960939202982,0.9404364633908102,2.0595243713004123,6.6927616812978545,2.390003204345703,0.2538463016175285,0.5534984588623075,-3.0492790371782164,4.156275954902831,-1.2478902891579509,2.354887206882566,-1.0799980163574219,23.175923856675436,-36.322026960840674,1.8013887480202606,11,1.2000007629394531,0.6550006866455078,-0.28499889373779297,1.0300006866455078,2.6500015258789062,4,0.08782438442890772,2.2222227268117103,51.70000076293945,2.8181745671194407,53.18999862670898,-2.53956858224929,51.849998474121094,0.08782438442890772 33,2012-12-03,50.099998474121094,51.33000183105469,49.2599983215332,50.099998474121094,621800.0,0.0,-1.4642894446437573,-0.0,63.39361608100699,61.907743241757395,0.9122122883651684,-0.8153614373529834,0.9404364633908102,2.0595243713004123,6.979494027754502,2.0700035095214844,0.9179422584174546,0.47449855804443075,-3.1027060702189218,4.051703186307783,-1.314103756087249,2.2631008721761106,3.5800018310546875,23.175923856675436,-40.164049738691716,1.788602314131677,12,1.2500019073486328,0.02500152587890625,-0.28499889373779297,1.0300006866455078,3.1000022888183594,0,0.05608785347054468,1.5026163580296228,50.099998474121094,2.2222227268117103,51.70000076293945,2.8181745671194407,53.18999862670898,0.05608785347054468 34,2012-12-04,49.70000076293945,49.88999938964844,48.70000076293945,49.59000015258789,346100.0,-0.007983986494296103,3.857158427403659,100.0,61.28226612814086,62.019209166623334,1.482186875512994,-0.4527532172431563,1.3404341745724508,2.459522082482053,7.177058929076935,1.3999977111816406,1.3964995478866484,0.08350086212158203,-3.491913020686148,3.6589147449293122,-1.7042060792822866,1.8712078035254507,3.89159950256348,20.080323130932218,-45.89137158892355,1.7877069414038664,12,1.489999771118164,0.1399993896484375,0.11499881744384766,1.4299983978271484,3.0900001525878906,1,0.05231385179494552,-1.4642894446437573,50.099998474121094,1.5026163580296228,50.099998474121094,2.2222227268117103,51.70000076293945,0.05231385179494552 35,2012-12-05,48.29999923706055,49.9000015258789,48.2400016784668,49.75,370400.0,-0.028169044353875905,-1.1146550362640075,-13.181751976695796,53.53301999288629,60.95685305091645,2.7986912300399354,0.9785150531424733,2.740435700451357,3.859523608360959,7.300268813007076,1.6599998474121023,1.563375768709328,-1.3045005798339844,-4.896698849786489,2.28769769011852,-3.1005997148102367,0.4915985551422679,5.095937048339849,1.1028965760979705,-65.64183642486591,1.7960991349762518,12,2.660001754760742,1.5400009155273438,1.515000343322754,2.8299999237060547,2.9599990844726562,2,0.08053829091292486,3.857158427403659,49.70000076293945,-1.4642894446437573,50.099998474121094,1.5026163580296228,50.099998474121094,0.08053829091292486 36,2012-12-06,48.4000015258789,48.9900016784668,47.7400016784668,48.9900016784668,163500.0,0.0020704407949891923,3.2372870397310316,0.40689644286244697,51.8312215321414,60.137522784567935,2.3939099312697962,0.9533837764668718,2.640433411633005,3.759521319542607,7.415063467152989,1.25,1.6867301998601363,-1.220998382568368,-4.786451048849614,2.344454283712878,-3.003724715708991,0.561727950572255,4.6865786831054805,15.529408174402407,-50.65867653499261,1.7827263331406222,12,2.30999946594239,1.4399986267089915,1.4149980545044016,2.7299976348877024,2.6399993896484446,3,0.0778924901696676,-1.1146550362640075,48.29999923706055,3.857158427403659,49.70000076293945,-1.4642894446437573,50.099998474121094,0.0778924901696676 37,2012-12-07,51.20000076293945,51.33000183105469,48.5,48.849998474121094,680600.0,0.057851222082367704,1.1685801019297073,-3.98305369669927,58.13149537972868,60.5662753254005,-0.3819844322494248,-1.7679265514872142,-0.15956582542754916,0.959522082482053,7.84900833623878,2.9300003051757884,1.6382499306843883,1.4715007781982408,-2.150659873947788,5.0936614303442695,-0.3395795478747772,3.2825811042712587,1.4588531636035214,96.37880048496595,32.63278354775978,1.8110803260730146,12,-0.48999977111816406,-1.3600006103515625,-1.3850011825561523,-0.07000160217285156,0.34999847412109375,4,0.013085901542218226,3.2372870397310316,48.4000015258789,-1.1146550362640075,48.29999923706055,3.857158427403659,49.70000076293945,0.013085901542218226 38,2012-12-10,51.5,52.5,49.77999877929688,51.88000106811523,612400.0,0.005859360011527537,2.3580284124490993,-0.16170242468414847,56.75482372496656,59.59661632291678,-0.6430001079635161,-1.889126687374599,-0.45956506248809603,0.6595228454215061,8.472599576481263,2.720001220703118,1.446536672698734,1.5965000152587905,-2.0122095400458235,5.2052095705634045,-0.20785476239351652,3.4008547929110975,-3.759998321533203,78.99158923068909,17.96841446934347,1.8043547776523075,12,-0.7899990081787109,-1.6599998474121094,-1.6850004196166992,-0.37000083923339844,-0.5499992370605469,0,0.024271844660194164,1.1685801019297073,51.20000076293945,3.2372870397310316,48.4000015258789,-1.1146550362640075,48.29999923706055,0.024271844660194164 39,2012-12-11,51.68999862670898,52.84000015258789,50.4000015258789,51.77999877929688,445500.0,0.003689293722504372,1.2081406568520394,0.23684184108823136,53.7461761882944,57.55226522332942,-0.9589224361134541,-1.8013137435430266,-0.6495636891970733,0.4695242187125288,9.176479970896082,2.4399986267089915,1.3864183415659284,1.5514987945556555,-1.8653890957393457,4.968386684850657,-0.1569451505918451,3.259942739703156,-3.8547969818115178,77.45094372646653,19.648317008866655,1.7084439451475002,12,-0.9799976348876882,-1.8499984741210866,-1.8749990463256765,-0.5599994659423757,-1.2999992370605398,1,0.029212655762196782,2.3580284124490993,51.5,1.1685801019297073,51.20000076293945,3.2372870397310316,48.4000015258789,0.029212655762196782 40,2012-12-12,51.4000015258789,53.02000045776367,51.34000015258789,52.0,326600.0,-0.0056103135719611785,-3.6666596024244478,6.666638409696818,47.7328955706403,56.080626506039486,-1.0611274459227076,-1.2268940854307786,-0.3595665883669952,0.7595213195426069,9.785802170762707,1.6800003051757812,1.400341848034735,1.041001701354972,-2.0764457878346008,4.158449190544545,-0.5177220432398144,2.5997254459497583,-3.364607940673821,69.3181949541946,15.795433031467446,1.558723744594785,12,-1.0200004577636648,-1.5600013732910085,-1.5850019454955984,-0.2700023651122976,-0.7700004577636719,2,0.027042788879074298,1.2081406568520394,51.68999862670898,2.3580284124490993,51.5,1.1685801019297073,51.20000076293945,0.027042788879074298 41,2012-12-13,50.27000045776367,51.599998474121094,50.20000076293945,51.599998474121094,156200.0,-0.02198445592547882,1.1052628559791884,2.2166689978764533,47.85123682943661,54.91741682524911,-0.17355499504181182,0.13778396418496897,0.7704344797482321,1.8895223876578342,10.591866655798468,1.3999977111816406,1.155136856889193,-0.23349933624267294,-3.0198818996277907,2.552883227142445,-1.6266906179352318,1.159691945449886,-1.9355304602050794,39.159298197049345,-12.136243443573981,1.3931912816925578,12,0.1100006103515625,-0.43000030517578125,-0.4550008773803711,0.8599987030029297,1.6599998474121094,3,0.019693611592490834,-3.6666596024244478,51.4000015258789,1.2081406568520394,51.68999862670898,2.3580284124490993,51.5,0.019693611592490834 42,2012-12-14,50.47999954223633,50.97000122070313,49.93999862670898,50.0,158500.0,0.004177423563962224,-2.4333288828701334,-0.3609024497276646,48.61563399020915,53.27541881516047,-0.3620563906761589,0.1347403740661548,0.5604353952755758,1.679523303185178,11.336980232395225,1.0300025939941548,0.6745068825502898,-0.15050029754638672,-2.662999191805504,2.3619985967127306,-1.406749744675949,1.1057491495831755,-1.8643977170654296,21.60495062677546,-28.175873138410243,1.2562494471295589,12,-0.09999847412109375,-0.6399993896484375,-0.6649999618530273,0.6499996185302734,2.6800003051757812,4,0.011093529682433267,1.1052628559791884,50.27000045776367,-3.6666596024244478,51.4000015258789,1.2081406568520394,51.68999862670898,0.011093529682433267 43,2012-12-17,50.93999862670898,51.04999923706055,50.099998474121094,50.38999938964844,148700.0,0.009112501756022517,1.4675329822492829,1.1458328366274717,46.11443119127078,51.5901038221749,-0.7715025561024049,-0.16933480404744472,0.1004363108029267,1.2195242187125288,11.986147810121746,0.9500007629394531,0.44162996821927436,0.20499877929686505,-2.1655348114884916,2.5755323700822217,-0.9802680160958133,1.3902655746895434,-2.0601328835825115,32.467513165651816,-15.059933927004586,1.1852667953926783,12,-0.5599975585937429,-1.0999984741210866,-1.1249990463256765,0.1900005340576243,3.4500007629394602,0,0.011974884703505495,-2.4333288828701334,50.47999954223633,1.1052628559791884,50.27000045776367,-3.6666596024244478,51.4000015258789,0.011974884703505495 44,2012-12-18,53.38999938964844,53.40999984741211,50.02000045776367,51.11999893188477,517200.0,0.04809581525302331,1.9350626617323339,4.12727928477799,50.780034427505136,51.28421653713256,-2.9536383937895607,-2.4470912463245753,-2.3495644521365335,-1.2304765442269314,12.581532864173845,3.3899993896484375,0.4165607774593667,2.4659996032714844,-0.11984322568297046,5.051842432225939,1.173078188794257,3.758921017748712,-4.261725563643736,99.42361813464667,56.029006159147556,1.292921414477226,12,-2.8149986267089844,-3.549999237060547,-3.5749998092651367,-2.260000228881836,3.1100006103515625,1,-0.045701417018222834,1.4675329822492829,50.93999862670898,-2.4333288828701334,50.47999954223633,1.1052628559791884,50.27000045776367,-0.045701417018222834 45,2012-12-19,55.13000106811523,57.099998474121094,52.6500015258789,53.5,1444500.0,0.03259040453939677,-1.6726724318652206,0.7180619997412048,63.121654113481256,52.53870904617032,-4.0486803084392236,-4.046442315693078,-4.089566130603323,-2.970478222693721,13.1834126662974,4.449996948242195,0.3806935623755052,3.9850011825561467,0.7919462354936897,7.178056129618604,2.3884737090249146,5.581528656087379,-5.659189160397936,72.48606916216772,29.601553021999067,1.5965274735312298,12,-2.3300018310546804,-3.5800018310546804,-5.3150014877319265,-4.000001907348626,0.799999237060554,2,-0.08597862482553442,1.9350626617323339,53.38999938964844,1.4675329822492829,50.93999862670898,-2.4333288828701334,50.47999954223633,-0.08597862482553442 46,2012-12-20,56.15999984741211,56.9000015258789,52.7400016784668,55.0,799800.0,0.01868309013860303,2.151511210716986,0.7116558817678684,74.24001289062896,54.328544325159235,-4.316042126980761,-5.00128534960286,-5.119564909900205,-4.000477001990603,13.392301427326133,4.159999847412102,0.44173798715269186,4.804500007629393,0.9099669137629434,8.699033101495843,2.8572334606961647,6.7517665545626215,-6.1399993896484375,86.87152728014745,39.77993214680826,1.9472665469332266,12,-2.720001220703125,-4.2350006103515625,-6.345000267028809,-5.030000686645508,-2.9199981689453125,3,-0.0984686395000357,-1.6726724318652206,55.13000106811523,1.9350626617323339,53.38999938964844,1.4675329822492829,50.93999862670898,-0.0984686395000357 47,2012-12-21,55.95000076293945,56.2599983215332,54.0,54.93999862670898,1955300.0,-0.0037392999473508937,1.7730087480750958,0.8706916112823037,73.0133928638423,56.13505200725654,-3.7564261476868097,-4.621856117540986,-4.909565825427549,-3.790477917517947,13.94989533977018,2.259998321533203,0.7467345148885443,4.33650093078613,-0.05256353899709865,8.725565400569359,2.141968695894519,6.531033165677741,-5.222000503540038,83.75708992397004,32.25067616522591,2.194532234891613,12,-2.430002212524414,-3.865001678466797,-6.135001182556152,-4.820001602172852,-2.5300025939941406,4,-0.07184987315364733,2.151511210716986,56.15999984741211,-1.6726724318652206,55.13000106811523,1.9350626617323339,53.38999938964844,-0.07184987315364733 48,2012-12-24,56.16999816894531,56.25,54.13000106811523,55.68999862670898,109300.0,0.0039320357999277356,5.6249634923378835,0.4752460663378265,75.81803673618879,58.587480957022585,-3.6255894643440314,-4.659383363934609,-5.1295632314334085,-4.010475323523806,14.769760895495091,2.1199989318847727,1.1249282867332084,4.288998413085935,-0.5277349921474013,9.10573181831927,1.8806317104692667,6.697365115702603,-4.804798088073731,86.86439878899492,30.086404991481416,2.4083667026166675,12,-2.6499996185302734,-3.9199981689453125,-6.354998588562012,-5.039999008178711,-2.6499977111816406,0,-0.053587296059363965,1.7730087480750958,55.95000076293945,2.151511210716986,56.15999984741211,-1.6726724318652206,55.13000106811523,-0.053587296059363965 49,2012-12-26,54.52999877929688,56.5,54.16999816894531,55.959999084472656,307700.0,-0.02919707037760122,-1.1674420255140967,-2.9791701436075355,74.39312075569889,61.54972819980687,-1.721393500598623,-2.9600751023836196,-3.489563841784978,-2.370475933875376,15.086013475467187,2.3300018310546875,1.169464022841268,2.5149990081787195,-2.445083503361147,7.475081519718586,0.03495775240878629,4.995040263948653,-2.5913188591003475,42.247158262897365,-20.68218761060198,2.480041255769932,12,-1.010000228881843,-2.109998703002937,-4.714999198913581,-3.3999996185302805,-1.9199981689453196,2,-0.002567382959516862,5.6249634923378835,56.16999816894531,1.7730087480750958,55.95000076293945,2.151511210716986,56.15999984741211,-0.002567382959516862 50,2012-12-27,54.0,55.099998474121094,53.04999923706055,54.79999923706055,356500.0,-0.009719398334153362,1.9285751264982929,0.5594399065266016,71.21213259667235,64.14538328505529,-0.8759110818429718,-2.494158430860452,-2.959565062488096,-1.840477154578494,16.042007204012936,2.049999237060547,1.221622999771533,1.944500160217288,-3.0689194409580196,6.957919761392596,-0.5622096403703623,4.451209960804938,-1.5451882244110067,30.28842230167476,-37.04065481256117,2.506709800587653,12,-0.48000144958496094,-1.5799999237060547,-4.185000419616699,-2.8700008392333984,-1.9900016784667969,3,0.04629629629629628,-1.1674420255140967,54.52999877929688,5.6249634923378835,56.16999816894531,1.7730087480750958,55.95000076293945,0.04629629629629628 51,2012-12-28,53.540000915527344,54.099998474121094,53.08000183105469,53.9000015258789,161200.0,-0.008518501564308445,1.6842210934206034,0.4500011920940235,60.77349211294748,65.49625640980399,0.1080836849545932,-1.9913402953183805,-2.4995208662018626,-1.3804780701058377,16.861154020992767,1.0199966430664062,1.318406774012395,1.3925010681152372,-3.6608223882596462,6.445824524490121,-1.1341606600722045,3.919162796302679,-0.6206704700851375,14.202944061070525,-47.40874637606121,2.5266617281874426,12,0.019998550415039062,-1.1200008392333984,-3.725001335144043,-2.410001754760742,-1.5499992370605469,4,0.04463950968957309,1.9285751264982929,54.0,-1.1674420255140967,54.52999877929688,5.6249634923378835,56.16999816894531,0.04463950968957309 52,2012-12-31,54.5,54.97999954223633,52.9900016784668,53.22999954223633,446500.0,0.017930501831467938,-1.274288230434375,-3.527773068283035,63.02084575097952,67.3747469164383,-0.24776549686749405,-2.745567450901362,-3.4554110175119277,-2.340477154578494,17.8472492655328,1.9899978637695312,1.5744118084225391,2.132500076293944,-2.9286078678947334,7.193608020482621,-0.39805389580039474,4.6630540483882825,2.5999984741210938,43.019915772313546,-15.716142622108393,2.530553972094339,12,-0.9400005340576172,-2.0799999237060547,-4.1725006103515625,-3.3700008392333984,-3.4199981689453125,0,-0.023119235257489934,1.6842210934206034,53.540000915527344,1.9285751264982929,54.0,-1.1674420255140967,54.52999877929688,-0.023119235257489934 53,2013-01-02,52.90999984741211,56.47000122070313,52.5099983215332,54.97999954223633,1103500.0,-0.02917431472638332,-1.7595812609489732,-1.6299204320518559,54.7213704103283,67.81267313675198,1.845098476623086,-0.9847434230517393,-1.9844663987226099,-0.7504770019906033,19.24157212069267,3.960002899169929,1.904946639527978,0.4019998550415025,-4.548881037665687,5.352880747748692,-2.0734405913120924,2.8774403013950973,4.107798690795896,10.025096681979626,-44.429246016676515,2.475440446353596,1,1.894998550415039,-0.48999977111816406,-2.4925003051757812,-1.7800006866455078,-2.0400009155273366,2,0.009638977943753346,-1.274288230434375,54.5,1.6842210934206034,53.540000915527344,1.9285751264982929,54.0,0.009638977943753346 54,2013-01-03,52.29999923706055,53.61000061035156,52.02000045776367,52.7400016784668,433800.0,-0.011529023097916258,-2.1800003051757812,0.21256159723425194,53.39878442484917,66.73235428245953,2.5526622877000875,-0.17915559548671212,-1.43891073266024,-0.1404763916390408,20.891270483690175,1.5900001525878906,2.2276516314959025,-0.33800067901611186,-5.111804363906003,4.43580300587378,-2.724902521461061,2.0489011634288374,4.5374872924804635,6.2921063211665835,-44.37019491481837,2.386901842444946,1,2.160001754760742,0.12000083923339844,-1.8824996948242188,-1.1700000762939453,-1.4199981689453196,3,0.02332698352772855,-1.7595812609489732,52.90999984741211,-1.274288230434375,54.5,1.6842210934206034,53.540000915527344,0.02332698352772855 55,2013-01-04,52.18999862670898,53.11000061035156,51.79999923706055,52.25,547800.0,-0.0021032621788954486,-2.1190503222056214,0.13636600083230913,57.85597044138752,64.9119051214327,2.4605158327645924,0.250035959912573,-1.4549574530875375,-0.030475781287471193,22.81955752918065,1.3100013732910156,2.5813378500254416,-0.6425012588501033,-4.968057096705714,3.683054579005507,-2.805279177777905,1.5202766600776982,4.358438738525393,8.351161113302831,-41.95825637241855,2.1627779189278047,1,1.9600009918212962,0.23000144958496804,-1.64999866485595,-1.0599994659423757,-0.6399993896484304,4,0.008047556901594533,-2.1800003051757812,52.29999923706055,-1.7595812609489732,52.90999984741211,-1.274288230434375,54.5,0.008047556901594533 56,2013-01-07,52.16999816894531,52.349998474121094,51.61000061035156,51.95000076293945,348700.0,-0.00038322395650403074,1.5517254987076023,-3.666539513001028,57.02410363296953,63.135317429113506,2.0730135514502592,0.5975956637023927,-1.5686712934334963,-0.010475323523806424,24.84726294912247,0.7399978637695312,2.702158758411528,-0.851001548767087,-4.661120521545371,2.959117424011197,-2.756061035156229,1.054057937622055,3.99856414603515,11.522582063075916,-40.665523626619034,1.9050594863891432,1,1.8850021362304688,0.2500019073486328,-1.5424976348876953,-1.039999008178711,-0.6299972534179688,0,-0.0030668938667387513,-2.1190503222056214,52.18999862670898,-2.1800003051757812,52.29999923706055,-1.7595812609489732,52.90999984741211,-0.0030668938667387513 57,2013-01-08,51.86999893188477,52.18999862670898,51.22999954223633,52.09000015258789,400100.0,-0.005750416860070273,3.571444141689494,-1.000017339737444,53.917441818611934,60.70191799382719,1.9371091591635476,1.0017219196394365,-1.3757465767152652,0.28952391353673335,25.99070261694476,0.9599990844726491,2.47923533468348,-1.1845006942748952,-4.93857502899349,2.5695736404437,-3.061537861634193,0.6925364730844024,3.842707212632803,12.213724897807761,-40.71455653711246,1.877037167359299,1,1.9950008392333913,0.5500011444091726,-1.0449981689453196,-0.7399997711181712,-0.8699989318847727,1,0.0023135289965903194,1.5517254987076023,52.16999816894531,-2.1190503222056214,52.18999862670898,-2.1800003051757812,52.29999923706055,0.0023135289965903194 58,2013-01-09,52.75,53.43999862670898,51.5,52.06000137329102,319000.0,0.01696551159121551,-1.1436432649568609,-3.1363399916771395,46.893205465611786,57.64637185048418,0.5821869906899195,0.23206750486630767,-2.2819463499820216,-0.5904771545784939,26.889766999701337,1.9399986267089773,2.0097185200350722,-0.36699962615966797,-4.053110912137626,3.31911165981829,-2.210055269148647,1.476056016829311,2.4247813522438264,63.86553679017412,16.123843617258274,1.8430556429889808,1,1.1000003814697266,-0.3299999237060547,-1.7225008010864258,-1.6200008392333984,-2.3100013732910227,2,-0.03165873306057465,3.571444141689494,51.86999893188477,1.5517254987076023,52.16999816894531,-2.1190503222056214,52.18999862670898,-0.03165873306057465 59,2013-01-10,53.20000076293945,53.4000015258789,51.790000915527344,53.290000915527344,404800.0,0.008530820150510987,9.38705469759472,-0.1304352633528505,39.28966991205448,54.099431552193295,-0.08528249217774686,-0.10435786641250644,-2.660611806217055,-1.040477917517947,27.703930556525542,1.6100006103515554,1.5443074608982386,0.007501029968260298,-3.616883635733288,3.6318856956698085,-1.8046913028825102,1.8196933628190308,1.501406772103472,89.14036365644954,42.68923430281184,1.812192332850773,1,0.6499996185302734,-0.7800006866455078,-2.46250057220459,-2.0700016021728516,-1.8300018310546804,3,-0.04379702627143234,-1.1436432649568609,52.75,3.571444141689494,51.86999893188477,1.5517254987076023,52.16999816894531,-0.04379702627143234 60,2013-01-11,52.790000915527344,53.31000137329102,52.06999969482422,53.18000030517578,405000.0,-0.007706763938577388,2.8153808232683635,4.3333192048488955,29.91656311508612,50.67088388576426,0.15089739644644595,0.43755000526408594,-2.2070708725810846,-0.6304780701058377,28.4899464606295,1.240001678466804,0.9751444884666824,-0.47199878692627095,-4.003783203487956,3.059785629635414,-2.237890995207117,1.293893421354575,1.494837660378792,70.58832667631009,28.04181411783958,1.7658922082808428,1,1.0599994659423828,-0.37000083923339844,-2.27500057220459,-1.6600017547607422,1.520000457763679,4,-0.036181091386386366,9.38705469759472,53.20000076293945,-1.1436432649568609,52.75,3.571444141689494,51.86999893188477,-0.036181091386386366 61,2013-01-14,51.2599983215332,52.86000061035156,50.790000915527344,52.56999969482422,521900.0,-0.028982810522060753,1.1904721537663512,3.35898313705544,25.849624698183135,46.540748213231325,1.4790028178144183,2.156066225410676,-0.602051351655561,0.899524523888303,29.64586435477627,2.0699996948242188,0.4680570900699479,-2.0515012741088867,-5.431195305558958,1.328192757341185,-3.7413482898339225,-0.3616542583838509,2.658259570332554,17.735766488503405,-18.78831676925407,1.689847015725037,1,2.3700027465820312,1.1600017547607422,-0.8599977493286133,-0.12999916076660156,3.8800010681152344,0,0.005657450741771042,2.8153808232683635,52.790000915527344,9.38705469759472,53.20000076293945,-1.1436432649568609,52.75,0.005657450741771042 62,2013-01-15,51.040000915527344,51.47999954223633,50.52999877929688,51.20000076293945,283800.0,-0.004291795029447765,1.6389005155157874,0.12213716006278227,23.58394574093525,43.08103436107654,1.292505905593437,2.550957557399009,-0.3215865891028784,1.1195219298941623,30.946415445983465,0.950000762939446,0.0017177779687926886,-2.2994987487792997,-5.588482255769783,0.9894847582111836,-3.943990502274545,-0.6550069952840545,2.4403009996510363,17.525847524837978,-12.108770443621083,1.644491753495242,1,1.029998779296875,1.7599983215332031,-0.7650003433227539,0.08999824523925781,4.209999084472656,1,0.009796238068794594,1.1904721537663512,51.2599983215332,2.8153808232683635,52.790000915527344,9.38705469759472,53.20000076293945,0.009796238068794594 63,2013-01-16,51.54999923706055,51.93999862670898,50.77999877929688,50.97999954223633,197200.0,0.00999212994484977,-1.3917492527922033,-3.5625014901175405,32.634031286749206,40.773839567954326,0.6362078525005828,2.2018943888704072,-0.7510495284787027,0.6095236083609592,32.35716720234297,1.1599998474120952,-0.240848070594339,-1.820000457763669,-5.025548639191527,1.3855477236641889,-3.422774548477598,-0.21722636704974008,1.4582541763767907,35.54005162463408,7.190983415068484,1.6027740907139303,1,0.4349994659423828,1.8899993896484375,-1.274998664855957,-0.4200000762939453,4.44000244140625,2,-0.010669238510194523,1.6389005155157874,51.040000915527344,1.1904721537663512,51.2599983215332,2.8153808232683635,52.790000915527344,-0.010669238510194523 64,2013-01-17,50.95000076293945,52.11999893188477,50.93999862670898,51.90999984741211,421200.0,-0.01163915582931263,-1.4081556391152987,-1.6842098218468498,32.36994194161524,37.94205862353519,1.1449771288128332,2.7507542323168366,-0.11967083414333501,1.209522082482053,32.862274164836506,1.1800003051757955,-0.636800062161015,-2.297999000549318,-5.681150011041623,1.0851520099429877,-3.989574505795474,-0.6064234953031615,1.6617319090354101,15.107970925996058,-12.458939683459006,1.6915755052461536,1,1.0349979400634766,2.569997787475586,-0.6750001907348633,0.17999839782714844,4.709999084472656,3,-0.010009855320776473,-1.3917492527922033,51.54999923706055,1.6389005155157874,51.040000915527344,1.1904721537663512,51.2599983215332,-0.010009855320776473 65,2013-01-18,50.38999938964844,51.34000015258789,50.33000183105469,50.7400016784668,163400.0,-0.010991194600694754,-3.297888918649103,0.36458606521549086,31.99999128069193,35.16160169550434,1.5900030796813596,3.096181875122717,0.5090493058321002,1.7695234557730686,32.05577546865226,1.0099983215332031,-0.8428107470890254,-2.621000289916992,-6.111437829664979,0.8694372498309946,-4.366219059790986,-0.8757815200429988,1.888655859497952,2.3714461479077955,-25.775286880798628,1.7452187698739916,1,1.4950008392333984,3.1299991607666016,-0.11499881744384766,0.7399997711181641,5.510002136230462,4,0.019448294385922438,-1.4081556391152987,50.95000076293945,-1.3917492527922033,51.54999923706055,1.6389005155157874,51.040000915527344,0.019448294385922438 66,2013-01-22,50.63000106811523,51.4900016784668,50.040000915527344,50.38000106811523,312400.0,0.004762883138992313,-2.118280187371353,-0.7142810432583842,25.9028786940912,32.04887245944648,1.2388593252113154,2.5514590638951518,0.35712392889735867,1.5295217773062788,31.12860793952042,1.4500007629394531,-0.9921206506666707,-2.104498672485356,-5.416165148997798,1.2071678040270868,-3.760331910741577,-0.4486654342291345,1.4899978637695455,28.365419002712034,2.0132929296219295,1.6558332382562198,1,1.1099987030029368,2.889997482299812,-0.5200004577636648,0.4999980926513743,4.6599998474121165,1,0.0726841838344996,-3.297888918649103,50.38999938964844,-1.4081556391152987,50.95000076293945,-1.3917492527922033,51.54999923706055,0.0726841838344996 67,2013-01-23,51.93000030517578,52.13999938964844,50.18999862670898,50.18999862670898,744200.0,0.0256764607867892,-1.2413780251725828,6.960006713867216,43.66925497598563,31.690655738376904,-0.057813342035913706,0.9853700703283295,-0.869470107295875,0.22952254024572483,30.27607302882192,1.9500007629394602,-1.175305218897286,-0.6034994125366211,-3.5626473296620915,2.3556485045888493,-2.08307337109936,0.8760745460261177,-1.8899993896484375,90.00003633047655,59.038735062622564,1.4795739585627363,1,-0.20999908447265625,1.5899982452392578,-1.8199996948242188,-0.8000011444091797,5.6899986267089915,2,0.06181396236488612,-2.118280187371353,50.63000106811523,-3.297888918649103,50.38999938964844,-1.4081556391152987,50.95000076293945,0.06181396236488612 68,2013-01-24,53.15999984741211,54.13000106811523,51.68999862670898,52.0,462400.0,0.023685721837242824,-1.7415717815681593,0.6666659358824522,55.14354394476174,33.4521972975666,-1.367327344561815,-0.5077244603281841,-1.976408497735278,-1.0004770019906033,29.70554725605502,2.44000244140625,-1.3201628987619571,0.7770000457763686,-1.6642688137005592,3.2182689052532965,-0.44363438396209176,1.997634475514829,-3.1199989318847656,76.28358962066628,40.458488230788205,1.2206344297384635,1,-1.0749988555908203,0.39999961853027344,-3.049999237060547,-2.030000686645508,8.560001373291023,3,0.03931527762578857,-1.2413780251725828,51.93000030517578,-2.118280187371353,50.63000106811523,-3.297888918649103,50.38999938964844,0.03931527762578857 69,2013-01-25,54.38999938964844,54.43999862670898,52.38999938964844,53.02999877929688,315500.0,0.023137688972288517,1.8082198939200134,1.1724144734894886,61.60338011166447,36.972954741630865,-2.6940857755457515,-1.8432548114913416,-3.033956685463778,-2.2304765442269314,29.070929077417418,2.0499992370605398,-1.366047341017179,2.0139995574951186,-0.40202076983946,4.430019884829697,0.8059893938278293,3.222009721162408,-4.20000076293946,98.86365311205782,57.10278526842074,1.2080101636672902,1,-2.1499996185302734,-0.8299999237060547,-4.279998779296875,-3.260000228881836,9.540000915527344,4,0.029417214686030535,-1.7415717815681593,53.15999984741211,-1.2413780251725828,51.93000030517578,-2.118280187371353,50.63000106811523,0.029417214686030535 70,2013-01-28,56.5,56.9000015258789,53.72999954223633,54.38999938964844,386000.0,0.03879390759384971,1.1786927796130309,1.5514703407420787,68.7121950962181,41.73546256363475,-4.718701257096228,-3.959356842569278,-4.943431976512535,-4.340477154578494,29.47402154225548,3.170001983642571,-1.3240235765521788,3.999000167846681,1.0330891639584792,6.964911171734883,2.5160446659025837,5.4819556697907785,-6.05500137329102,94.1690744855721,46.57634221615169,1.482955501944101,1,-3.029998779296875,-2.9300003051757812,-6.292499542236328,-5.370000839233398,8.040000915527344,0,-0.014867259337838723,1.8082198939200134,54.38999938964844,-1.7415717815681593,53.15999984741211,-1.2413780251725828,51.93000030517578,-0.014867259337838723 71,2013-01-29,55.93000030517578,56.45000076293945,54.0099983215332,54.599998474121094,389800.0,-0.010088490173880027,1.0590714039679243,0.6303324390190987,67.14527584868151,46.575610353384334,-3.818112755757305,-3.37411650195245,-4.187968780499908,-3.770477459754275,29.898897624772786,2.490001678466797,-1.2436090698833056,3.309500503540036,-0.004803409494435584,6.623804416574508,1.6523485470227968,4.966652460057276,-4.9686014465332065,85.5439522861739,32.0931539348438,1.657151956517236,1,-2.4599990844726562,-2.4599990844726562,-3.7550010681152344,-4.80000114440918,5.700000762939446,1,-0.0005363629381941459,1.1786927796130309,56.5,1.8082198939200134,54.38999938964844,-1.7415717815681593,53.15999984741211,-0.0005363629381941459 72,2013-01-30,53.2400016784668,55.88000106811523,53.15999984741211,55.02999877929688,384300.0,-0.048095809262136746,-1.789743750256751,-1.3458606289365953,51.7948782440652,48.704593348641666,-0.87526964386673,-0.8256871728976307,-1.3579939731468755,-1.0804788330452908,29.788675129358598,2.770000457763672,-1.1039849271780255,0.6825017929077148,-2.5276394180876665,3.892643003903096,-0.9225688125899794,2.287572398405409,-1.8035146064453187,29.7505218664038,-21.45826834391775,1.605070605497691,1,0.22999954223632812,0.22999954223632812,-0.5575027465820312,-2.1100025177001953,9.259998321533203,2,0.03850486800209252,1.0590714039679243,55.93000030517578,1.1786927796130309,56.5,1.8082198939200134,54.38999938964844,0.03850486800209252 73,2013-01-31,53.41999816894531,54.22000122070313,52.31999969482422,53.84000015258789,347900.0,0.0033808505785850596,2.2203303257675167,0.2346383597201405,50.822113280598494,50.7548346085287,-0.8516738324602855,-1.017694564968366,-1.422373205698193,-1.2604753235238064,28.959713612835948,1.9000015258789134,-0.7500618703459239,0.8369983673095689,-2.3929738820534183,4.066970616672556,-0.7779877573719247,2.4519844919910625,-1.5464299406152406,24.017424330762477,-21.468233772232626,1.6149861246814936,1,0.0500030517578125,0.0500030517578125,-0.6174993515014648,-2.289999008178711,8.510002136230469,3,0.078622255838658,-1.789743750256751,53.2400016784668,1.0590714039679243,55.93000030517578,1.1786927796130309,56.5,0.078622255838658 74,2013-02-01,53.52000045776367,54.88000106811523,53.040000915527344,53.9900016784668,308100.0,0.0018720009780250901,-1.573426237642241,1.1190452402793798,52.79265406405483,53.0651304733468,-0.6132764786939404,-1.0768202209679103,-1.4277133127588186,-1.3604776123421658,28.522829802029182,1.8400001525878835,-0.32355869762722733,0.8760005950927763,-2.377463445020375,4.129464635205927,-0.7507314249638029,2.5027326151493554,-1.244317565629693,26.200879545568164,-15.443994640958842,1.6267320200565762,2,-0.049999237060546875,-0.049999237060546875,-0.6350011825561523,-2.3900012969970703,8.779998779296875,4,0.15321376481322435,2.2203303257675167,53.41999816894531,-1.789743750256751,53.2400016784668,1.0590714039679243,55.93000030517578,0.15321376481322435 75,2013-02-04,52.61000061035156,53.29999923706055,52.13999938964844,52.72000122070313,277600.0,-0.017002986540148757,-1.2095170970601485,0.23404324394521347,55.42169892921847,56.34499938836093,0.7205173215180309,-0.14096910351549496,-0.4671354962156187,-0.4504777649300564,27.991620486135105,1.3800010681152344,-0.06667937824744996,-0.054999351501464844,-3.3015393065940515,3.191540603591122,-1.6782693290477582,1.5682706260448285,4.290000915527337,10.904897237752923,-32.36954911496825,1.623269977546294,2,0.9349994659423757,0.8600006103515625,0.3599987030029297,-1.480001449584961,10.16999816894532,0,0.21516821067279923,-1.573426237642241,53.52000045776367,2.2203303257675167,53.41999816894531,-1.789743750256751,53.2400016784668,0.21516821067279923 76,2013-02-05,52.0099983215332,52.93000030517578,51.86999893188477,52.2400016784668,270000.0,-0.011404719290200926,-3.156850718805719,2.0909280066582085,53.78019312539711,57.468436960517764,1.7174683627936034,0.47055752716320853,0.13754041460093447,0.14952452388830295,27.503313640573694,1.0600013732910085,0.24568732967954077,-0.6470016479492173,-3.899460583531763,2.605457287633328,-2.2732311157404865,0.9792278198420519,4.79480316162109,3.49125473983001,-41.26226926088087,1.6262294677912719,2,2.285001754760735,1.4600028991699219,0.9600009918212891,-0.8799991607666016,11.25,1,0.24091526626345727,-1.2095170970601485,52.61000061035156,-1.573426237642241,53.52000045776367,2.2203303257675167,53.41999816894531,0.24091526626345727 77,2013-02-06,51.9900016784668,52.18999862670898,51.709999084472656,52.0099983215332,324300.0,-0.00038447690274445723,1.5263316401309623,0.08694065744518525,51.782830518576404,57.09502435760829,1.9521619506370413,0.527026351053351,0.19947066044306894,0.1695211669547092,27.227248401806452,0.479999542236321,0.6333355227843143,-0.6729984283447266,-3.919782080885213,2.5737852241957597,-2.2963902546149697,0.9503933979255166,4.617407702636719,8.832883873226999,-35.55409460913921,1.6233918262702423,2,2.3149986267089844,1.4799995422363281,0.9999980926513672,-0.8600025177001953,11.169998168945312,2,0.1854202554034754,-3.156850718805719,52.0099983215332,-1.2095170970601485,52.61000061035156,-1.573426237642241,53.52000045776367,0.1854202554034754 78,2013-02-07,51.08000183105469,51.9900016784668,51.08000183105469,51.86999893188477,189300.0,-0.017503362531896438,-1.3038055366429575,39.50648607401791,50.51383830686516,55.86285304596392,2.8341243307161434,1.3760500389511918,1.1407273146677426,1.0795210143668186,26.29323073962092,0.9099998474121094,1.056771542883915,-1.4994983673095703,-4.821878277644615,1.8228815430254741,-3.1606883224770925,0.1616915878579519,5.233562932250976,0.0,-46.104003936066604,1.6611899551675209,2,2.9099998474121094,2.3899993896484375,1.9099979400634766,0.5249977111816406,11.40999984741211,3,0.22357082536364348,1.5263316401309623,51.9900016784668,-3.156850718805719,52.0099983215332,-1.2095170970601485,52.61000061035156,0.22357082536364348 79,2013-02-08,50.86999893188477,51.65999984741211,50.84000015258789,51.25,254100.0,-0.004111254730657432,-2.7272829733924033,0.48101577552112934,51.95121777239657,54.000522232205974,2.7851993094347876,1.4783401873454025,1.3469861968808061,1.2895239135367333,25.250104665878148,0.8199996948242188,1.2200626315785286,-1.5930011749267479,-4.986413290332308,1.8004109404788124,-3.2897072326295316,0.10370488277603584,5.024880796840812,1.219463026886161,-48.33376523792284,1.6967060577027806,2,2.775001525878899,2.6000022888183523,2.742500305175774,0.7350006103515554,9.5,4,0.2174169767154981,-1.3038055366429575,51.08000183105469,1.5263316401309623,51.9900016784668,-3.156850718805719,52.0099983215332,0.2174169767154981 80,2013-02-11,50.88000106811523,51.34000015258789,50.84000015258789,51.0,310400.0,0.0001966215144577621,-3.999980926586431,0.31578577523467805,51.03562554399734,52.21056108724106,2.1167648947345725,1.3891302918907655,1.2900802566794383,1.2795217773062788,24.1506067629304,0.5,1.1808835746107604,-1.4874990463256879,-4.948985460704641,1.9739873680532654,-3.2182422535151645,0.24324416086378875,4.5093907029965905,1.9139192634893596,-48.24078086105346,1.7307432071894768,2,2.4799995422363352,2.5900001525878977,2.55999946594239,0.7249984741211009,9.439998626708991,0,0.22444964483504792,-2.7272829733924033,50.86999893188477,-1.3038055366429575,51.08000183105469,1.5263316401309623,51.9900016784668,0.22444964483504792 81,2013-02-12,51.54999923706055,52.45000076293945,50.56000137329102,50.86000061035156,434900.0,0.013168202729562983,-1.9302381973297271,-5.750039736783205,48.339155971452456,51.826591945839645,0.8494544817392082,0.7820693325476924,0.6280310997618912,0.6095236083609592,24.18885128614732,1.8899993896484304,0.9705351191350289,-0.8320009231567411,-4.2763406390290015,2.6123387927155193,-2.5541707810928713,0.8901689347793891,3.3844533721988768,52.38085626861918,6.966158882347813,1.7221698579361315,2,1.1700019836425781,1.9200019836425781,1.7350006103515625,0.0,9.560001373291016,1,0.21784674507158508,-3.999980926586431,50.88000106811523,-2.7272829733924033,50.86999893188477,-1.3038055366429575,51.08000183105469,0.21784674507158508 82,2013-02-13,51.540000915527344,52.20000076293945,51.52999877929688,51.709999084472656,241700.0,-0.00019395386384435387,-6.052561837456283,-0.2463746482455122,42.07436720613666,50.854620159788325,0.6626307786882464,0.8763794572347621,0.6976068909066271,0.6195219298941623,24.417142727422203,0.670001983642571,0.43586093664177383,-0.8669992446899428,-4.27741709615011,2.5434186067702242,-2.5722081704200264,0.8382096810401407,2.8695175454158743,51.851844376447985,9.914642920865454,1.705208925730084,2,1.1800003051757812,1.9300003051757812,1.6974992752075195,0.009998321533203125,10.950000762939453,2,0.22739614275938047,-1.9302381973297271,51.54999923706055,-3.999980926586431,50.88000106811523,-2.7272829733924033,50.86999893188477,0.22739614275938047 83,2013-02-14,51.0,51.86999893188477,50.68999862670898,51.86000061035156,410800.0,-0.01047731676241892,1.681827245693269,5.058881608473207,32.214061784493964,48.56810990650379,0.9200029710004927,1.4472651602225852,1.2921387765901642,1.159522845421506,24.208661522558856,1.1800003051757955,-0.10126170920981536,-1.379500198364255,-4.8276754911950945,2.0686750944665846,-3.1035878447796748,0.3445874480511648,2.9475764104249578,23.2803581376195,-10.982793252907939,1.7240876464154204,2,0.9300003051757812,2.470001220703125,2.1424999237060547,0.5499992370605469,11.430000305175781,3,0.2384313695571001,-6.052561837456283,51.540000915527344,-1.9302381973297271,51.54999923706055,-3.999980926586431,50.88000106811523,0.2384313695571001 84,2013-02-15,50.43999862670898,51.41999816894531,50.2599983215332,51.22000122070313,436500.0,-0.010980419084137716,-1.035081731332296,0.9069791167651555,12.030064405287149,43.74681718162253,1.114345773020112,2.0734039012897583,1.9141832602815825,1.7195242187125288,23.79138550197466,1.1599998474121094,-0.2629263950675522,-1.914001464843757,-5.413844427923777,1.5858414982362632,-3.663922946383771,-0.1640799833037434,3.1010687792599114,8.219182854435171,-17.703449501462607,1.7499214815400101,2,1.155000686645515,3.0300025939941477,2.6950016021728587,1.1100006103515696,10.810001373291023,4,0.23889776724492418,1.681827245693269,51.0,-6.052561837456283,51.540000915527344,-1.9302381973297271,51.54999923706055,0.23889776724492418 85,2013-02-19,51.36999893188477,51.540000915527344,50.40999984741211,50.66999816894531,307400.0,0.018437754371455117,1.1730690933899666,-0.89743389102717,22.661862770613737,40.289224919979944,-0.01122703623511967,1.2865491757353524,1.1034450835697953,0.7895239135367333,23.85162429604457,1.1300010681152344,-0.4170518163112078,-1.033001136779781,-4.443363618194844,2.3773613446352826,-2.7381823774873126,0.6721801039277508,1.7117188022631211,50.68490287338735,30.96952297708831,1.705181240707531,2,-0.014999389648444605,2.1000022888183523,1.7650012969970632,0.18000030517577414,10.24000167846679,1,0.17519953644409747,-1.035081731332296,50.43999862670898,1.681827245693269,51.0,-6.052561837456283,51.540000915527344,0.17519953644409747 86,2013-02-20,54.31000137329102,55.68000030517578,51.45000076293945,51.45000076293945,1431400.0,0.057231896097654555,-1.958041006653044,4.085710704573786,56.22816764054647,40.7831512668655,-2.8951163515740888,-1.4373128351593536,-1.683897083299513,-2.1504785278695167,24.83979465490888,4.3100013732910085,-0.5543934133697093,1.72300128936768,-1.6816774300650152,5.127680008800375,0.0206619296513324,3.4253406490840277,-4.05000305175782,74.72327619031545,53.9525181143044,1.7023393597163492,2,-1.3400020599365305,-0.8400001525878977,-1.1750011444091868,-2.760002136230476,7.3199996948242045,2,0.1106609863664787,1.1730690933899666,51.36999893188477,-1.035081731332296,50.43999862670898,1.681827245693269,51.0,0.1106609863664787 87,2013-02-21,55.13999938964844,55.47000122070313,54.06000137329102,54.59000015258789,649800.0,0.015282599804270935,1.3305726761140348,0.1923073845053961,59.30736037968601,41.7602092749567,-3.6110364171069165,-2.123361182991289,-2.438708805977882,-2.9804765442269314,25.52397027643356,1.4099998474121094,-0.649008114825989,2.3924993515014634,-1.1802683698741774,5.965267072877104,0.606115490813643,4.178883212189284,-4.771601028442383,90.03688712371228,66.79853332542166,1.7863838606878202,2,-2.1700000762939453,-1.6699981689453125,-2.1149988174438477,-3.5900001525878906,6.130001068115234,3,0.10826988187859654,-1.958041006653044,54.31000137329102,1.1730690933899666,51.36999893188477,-1.035081731332296,50.43999862670898,0.10826988187859654 88,2013-02-22,55.25,55.93000030517578,54.54999923706055,55.13999938964844,294800.0,0.001994933107892116,-1.1395350212617472,0.20000138716456628,59.35134502046121,42.58244563585277,-3.4277854407871544,-2.180554148578935,-2.4803660791797384,-3.090477154578494,25.366793091728628,1.3800010681152344,-0.6708841618260521,2.3979999542236357,-1.3438297021239904,6.139829610571262,0.5270851260498262,4.268914782397445,-4.775369599914548,88.00705348715012,62.452430992257625,1.8709148281738115,2,-2.155000686645508,-1.779998779296875,-2.815000534057617,-3.700000762939453,6.340000152587891,4,0.13104075436139007,1.3305726761140348,55.13999938964844,-1.958041006653044,54.31000137329102,1.1730690933899666,51.36999893188477,0.13104075436139007 89,2013-02-25,55.9900016784668,56.349998474121094,55.06999969482422,55.27000045776367,352100.0,0.013393695537860628,-1.2857065006369166,6.545429324455542,68.61232911070135,44.53541269881989,-3.7606053354937643,-2.94556215767804,-3.148141605514617,-3.830478833045291,25.127313183990026,1.279998779296875,-0.6327026244979095,3.0580015182495117,-0.885273516277465,7.001276552776488,1.0863640009860234,5.029639035513,-5.2971564821777335,93.93944648344555,63.783375037670936,1.97163751726349,2,-2.6850032806396484,-2.520000457763672,-3.27750301361084,-4.44000244140625,3.069999694824226,0,0.11502051140651681,-1.1395350212617472,55.25,1.3305726761140348,55.13999938964844,-1.958041006653044,54.31000137329102,0.11502051140651681 90,2013-02-26,55.65999984741211,56.18000030517578,55.4000015258789,55.72999954223633,433100.0,-0.005893942153275655,-1.6440800703460008,-0.09722163353537067,70.71509294259772,47.02162791783603,-2.996354080603602,-2.8266410407047147,-2.738910221985712,-3.5004770019906033,23.98451040815705,0.7799987792968821,-0.4994310750405262,2.7699996948242216,-1.028499036709924,6.568498426358367,0.8707503290571452,4.669249060591298,-4.627725454453127,85.91838879568394,50.22524540367305,1.8992493657670744,2,-2.355001449584961,-2.1899986267089844,-2.907501220703125,-4.1100006103515625,2.9300003051757812,1,0.10043119238074882,-1.2857065006369166,55.9900016784668,-1.1395350212617472,55.25,1.3305726761140348,55.13999938964844,0.10043119238074882 91,2013-02-27,55.9000015258789,56.9000015258789,55.540000915527344,55.540000915527344,221000.0,0.004311923807487128,-6.555546136565891,-5.142888283378645,71.65003001483208,50.30781267435774,-2.8546098551510752,-3.2348582499386467,-2.8588310804906243,-3.740478680457393,22.87723126065136,1.3600006103515554,-0.34312610120975506,3.0115013122558523,-0.7819633520571116,6.804965976568816,1.1147689800993703,4.908233644412334,-4.5486636880501905,64.7887342862015,24.63639295778553,1.8967323321564802,2,-2.3200016021728445,-2.430000305175774,-3.1975021362304616,-4.350002288818352,2.1499977111816477,2,0.10214667135257982,-1.6440800703460008,55.65999984741211,-1.2857065006369166,55.9900016784668,-1.1395350212617472,55.25,0.10214667135257982 92,2013-02-28,55.290000915527344,56.08000183105469,54.18999862670898,55.66999816894531,320200.0,-0.010912354091245469,2.149993324305263,-1.0555461365659513,74.1122209987241,54.96316369816108,-1.8514289623660005,-2.596527591459065,-2.140132038100681,-3.1304780701058377,22.003413992848042,1.8900032043457102,-0.16198472993362145,2.2990007400512695,-1.6423536826385643,6.240355162741103,0.32832352870634907,4.26967795139619,-3.494769982654617,40.59044693846264,-4.44918492038493,1.9706772113449176,2,-1.710000991821289,-1.7450008392334055,-2.660001754760742,-3.740001678466797,4.3899993896484375,3,0.11466811444395164,-6.555546136565891,55.9000015258789,-1.6440800703460008,55.65999984741211,-1.2857065006369166,55.9900016784668,0.11466811444395164 93,2013-03-01,57.61999893188477,57.93999862670898,54.7599983215332,55.29999923706055,453300.0,0.04214139948952478,1.1486495194253263,-6.105306483024493,81.10597328518028,62.63826468481589,-3.5130629386162013,-4.844098253539137,-4.346945129892113,-5.460476086463267,21.96581265589331,3.180000305175774,0.09354387263181962,4.418998718261726,-0.03307104624029478,8.871068482763746,2.192963836010712,6.64503360051274,-5.416386351571553,91.46667480468787,39.19520686465352,2.2260348822510116,3,-3.444999694824226,-3.520000457763679,-4.999999046325691,-6.069999694824226,0.9300003051757741,4,0.06334608805171493,2.149993324305263,55.290000915527344,-6.555546136565891,55.9000015258789,-1.6440800703460008,55.65999984741211,0.06334608805171493 94,2013-03-04,61.72000122070313,62.13999938964844,57.5,57.70000076293945,1766900.0,0.07115588970532882,-1.0995462928840394,1.7327590459309319,86.2784324409482,69.70677242596416,-6.531595379710616,-8.746728066463945,-8.35256323433024,-9.560478375281626,22.074532594086833,4.6399993896484375,0.568097085068267,8.10900096893311,2.2463805557116245,13.971621382154595,5.177690762322364,11.040311175543856,-8.942750035750336,94.7170046712044,34.58539779551505,2.931310206610744,3,-4.925001144409187,-5.520002365112312,-8.897500991821296,-10.170001983642585,-2.8899993896484446,0,-0.0021063037191196843,1.1486495194253263,57.61999893188477,2.149993324305263,55.290000915527344,-6.555546136565891,55.9000015258789,-0.0021063037191196843 95,2013-03-05,63.93000030517578,64.08000183105469,62.04999923706055,62.290000915527344,985800.0,0.03580685419253249,1.0927835456976562,0.40796000072118577,87.56066650694943,73.18816118889782,-7.56850459437721,-10.609112913151634,-10.496645791377688,-11.770477459754275,22.978483481162122,2.3600006103515554,1.3108069447873874,9.753000068664548,2.321464799276498,17.184535338052598,6.037232433970523,13.468767703358573,-10.029219335659505,98.48330154419975,35.82750794647723,3.7157676346940245,3,-4.85999870300293,-6.760000228881836,-11.030000686645508,-12.380001068115234,-3.8699989318847585,1,-0.07617705159764376,-1.0995462928840394,61.72000122070313,1.1486495194253263,57.61999893188477,2.149993324305263,55.290000915527344,-0.07617705159764376 96,2013-03-06,64.54000091552734,64.90000152587889,63.0099983215332,63.95000076293945,820800.0,0.009541695720939547,1.8854980504297034,0.35975632449129596,88.0561850100348,76.38247503671435,-7.347435978965173,-10.785230622012854,-11.065487577293126,-12.380478070105838,24.174532738951196,1.890003204345689,2.363185741880443,9.736500549316403,1.0649804287177744,18.408020669915032,5.400740489017089,14.072260609615718,-9.214129025395692,96.63865067319963,31.2688873363023,4.335760060299313,3,-4.995000839233413,-6.960000991821296,-11.020000457763672,-12.990001678466797,-3.240001678466797,2,-0.09219089988435336,1.0927835456976562,63.93000030517578,-1.0995462928840394,61.72000122070313,1.1486495194253263,57.61999893188477,-0.09219089988435336 97,2013-03-07,61.63000106811523,65.0,60.6500015258789,64.52999877929689,1525100.0,-0.04508831431875626,1.265624115243593,-4.9152490867358845,77.32646910400544,78.37971104599704,-3.821932342746962,-7.500553811510095,-8.14052481820115,-9.470478222693721,25.04001185584992,4.349998474121101,3.2749938239835927,6.344500732421871,-2.7308139440396175,15.419815408883366,1.8068433941911266,10.882158070652615,-4.772268436264021,67.08985957520514,-3.4550558019014943,4.537657338230747,3,-2.035001754760735,-4.000001907348626,-8.159999847412102,-10.08000183105468,-2.180000305175774,3,-0.058088621921293826,1.8854980504297034,64.54000091552734,1.0927835456976562,63.93000030517578,-1.0995462928840394,61.72000122070313,-0.058088621921293826 98,2013-03-08,62.5,64.73000335693361,59.61999893188477,60.25,1789000.0,0.014116484127969287,-1.9116816609899236,-0.7758626813133561,80.51618861664564,79.70236210221307,-3.973190972188604,-7.8748770571559135,-8.992235130998182,-10.340477154578494,26.20140734111732,5.110004425048835,3.707194391992168,6.643499755859374,-2.7491997394050145,16.036199251123755,1.947150008227183,11.339849503491564,-4.176659241882014,66.66666666666666,-11.276157188033352,4.6963497476321905,3,-2.905000686645508,-4.870000839233398,-9.029998779296875,-10.575000762939453,-2.5,4,-0.04511999511718745,1.265624115243593,61.63000106811523,1.8854980504297034,64.54000091552734,1.0927835456976562,63.93000030517578,-0.04511999511718745 99,2013-03-11,61.93000030517578,62.88999938964844,61.83000183105469,62.88000106811523,508200.0,-0.00911999511718753,1.1855678211728062,-0.42222256130642044,77.21649089241278,80.42473965219253,-2.7624993494326944,-6.781496375987544,-8.357323020707007,-9.770477459754275,27.593560066312072,1.05999755859375,4.070867176363315,5.520499992370603,-3.938156240497932,14.979156225239137,0.7911718759363353,10.24982810880487,-2.404860883519035,42.93681997539584,-36.86545465525996,4.729328116434266,3,-2.335000991821289,-4.30000114440918,-8.459999084472656,-9.845001220703125,-2.9399986267089844,0,-0.0545777660497242,-1.9116816609899236,62.5,1.265624115243593,61.63000106811523,1.8854980504297034,64.54000091552734,-0.0545777660497242 100,2013-03-12,62.29999923706055,62.63999938964844,61.59000015258789,62.290000915527344,532000.0,0.005974470047820146,2.0434821068227933,-0.010524540530122108,73.73736480832224,80.65666574035811,-2.3373612257421925,-6.589940243026945,-8.639685704991152,-10.14047639163904,29.013038281005134,1.0499992370605469,4.48110844410968,5.3194990158081055,-4.112430428994173,14.751428460610384,0.6035342934069661,10.035463738209245,-2.680000305175774,49.81412217664591,-29.36529262941805,4.7159647224011385,3,-2.7049999237060547,-4.670000076293945,-8.829998016357422,-10.049999237060547,-4.619998931884766,1,-0.055698193394866924,1.1855678211728062,61.93000030517578,-1.9116816609899236,62.5,1.265624115243593,61.63000106811523,-0.055698193394866924 101,2013-03-13,62.77999877929688,63.11999893188477,62.20000076293945,62.58000183105469,381800.0,0.00770464764228751,1.0909114553982293,20.003052270126616,73.17960507706475,80.55304174906263,-1.9431436806409152,-6.519750088138196,-9.009835079236318,-10.555213208582295,29.946581977489185,0.9199981689453196,4.791743564512281,5.237998580932626,-4.169773570972048,14.645770732837299,0.5341125049802855,9.941884656884966,-2.1915996551513715,58.73604498222061,-18.28221169962908,4.7038860759523375,3,-2.8999996185302805,-5.1499996185302805,-9.272498130798347,-10.359998703002937,-4.069999694824226,2,-0.043325859491778806,2.0434821068227933,62.29999923706055,1.1855678211728062,61.93000030517578,-1.9116816609899236,62.5,-0.043325859491778806 102,2013-03-14,63.2599983215332,63.52000045776367,62.81999969482422,63.06999969482422,282600.0,0.007645739910313809,-1.0289917569203721,0.9500076295109146,73.76853778485427,79.73777113791527,-1.3116402991127956,-6.405089614148281,-9.40309031910509,-10.970009083736876,30.973612065880516,0.7400016784667898,5.170413161170316,5.131998252868655,-4.160986427503801,14.424982933241111,0.48550591268242727,9.778490593054883,-1.8775110397338821,71.23280308340719,-4.2138734197909855,4.646492340186227,3,-2.009998321533203,-5.629999160766602,-9.377497673034668,-10.839998245239258,-5.109996795654304,3,-0.030983230105548154,1.0909114553982293,62.77999877929688,2.0434821068227933,62.29999923706055,1.1855678211728062,61.93000030517578,-0.030983230105548154 103,2013-03-15,63.15999984741211,63.4000015258789,62.88999938964844,63.2599983215332,824500.0,-0.0015807536638371422,1.6841872791520065,-0.5263115626317586,72.11597339266157,78.16416457699452,-0.38347687686368204,-5.6363641281711025,-9.16446275455268,-10.856619701624155,32.70351646263445,0.5100021362304616,5.5668567160663684,4.423999786376953,-4.488762054592627,13.336761627346533,-0.03238113410783683,8.880380706861743,-1.1263602763366691,81.34712158406762,7.899284417486058,4.456380920484789,3,-0.8500003814697266,-5.530000686645508,-9.272499084472656,-10.739999771118164,-3.720001220703132,4,-0.05873969432291992,-1.0289917569203721,63.2599983215332,1.0909114553982293,62.77999877929688,2.0434821068227933,62.29999923706055,-0.05873969432291992 104,2013-03-18,62.4900016784668,62.84000015258789,62.040000915527344,62.84000015258789,366300.0,-0.01060795076890364,3.571444141689373,3.5000381475547417,70.63445232687377,76.2834741125417,0.45508983338838505,-4.234423955341924,-8.341097549352845,-10.145216031453714,34.6507213294365,1.1199989318847656,6.034440388428685,3.151501464843747,-4.99629186804836,11.299294797735847,-0.9223952016022992,7.2253981312897935,2.509998321533203,46.63219603983097,-24.195636197975062,4.07389666644605,3,-0.18000221252441406,-4.860002517700195,-8.760000228881836,-10.070001602172852,-3.6599998474121094,0,-0.039846401209568505,1.6841872791520065,63.15999984741211,-1.0289917569203721,63.2599983215332,1.0909114553982293,62.77999877929688,-0.039846401209568505 105,2013-03-19,60.36999893188477,62.68000030517578,59.709999084472656,62.36000061035156,654500.0,-0.03392547110960553,1.2585551441099212,5.685743869209789,62.1269621736369,73.40244935294191,2.2540363607088665,-1.4815524658536887,-6.085654096603882,-8.024935050767859,36.16795797346395,2.970001220703125,6.168498178272316,0.5814987182617273,-6.656602571840246,7.8196000083637,-3.0375519267892557,4.20054936331271,4.570801086425767,17.322824396832686,-52.02712029520542,3.6190506450509865,3,1.94000053405761,-2.739999771118171,-6.812498092651374,-7.949998855590827,0.44000244140625,1,-0.022858990853636074,3.571444141689373,62.4900016784668,1.6841872791520065,63.15999984741211,-1.0289917569203721,63.2599983215332,-0.022858990853636074 106,2013-03-20,60.31999969482422,61.02999877929688,60.0,60.2400016784668,387000.0,-0.0008282133169650319,-2.6785580479697257,-0.040199974313115595,64.07386724593724,71.9299380353788,1.8354992590949735,-1.0099963388663582,-5.897357881740099,-7.977340594712523,35.750631286535715,1.029998779296882,5.750108685834839,0.23099956512451314,-6.532922716809267,6.9949218470582935,-3.1509615758423735,3.6129607060913997,4.411568286132805,16.010508936500834,-54.623644535841855,3.3819611409668884,3,1.8550014495849751,-2.690000534057617,-6.904998779296875,-7.899999618530273,1.5999984741210938,2,-0.04376656835220383,1.2585551441099212,60.36999893188477,3.571444141689373,62.4900016784668,1.6841872791520065,63.15999984741211,-0.04376656835220383 107,2013-03-21,61.11000061035156,61.81000137329102,59.81000137329102,59.9000015258789,492700.0,0.013096832220228505,-1.8776991053296304,15.125363597348809,60.685860693219084,69.72656826610918,1.077265154093034,-1.4016718953942586,-6.527359203976246,-8.748890389266506,35.423826021003975,2.0,5.06174891211657,0.7225004196167006,-5.636634740862348,7.08163558009575,-2.4570671606228274,3.9020679998562287,3.420704614746086,37.940395653108894,-28.81689487968488,3.179567580239525,3,0.5049991607666016,-3.480001449584961,-8.014999389648438,-8.690000534057617,2.229999542236328,3,-0.039273465912424865,-2.6785580479697257,60.31999969482422,1.2585551441099212,60.36999893188477,3.571444141689373,62.4900016784668,-0.039273465912424865 108,2013-03-22,62.4900016784668,63.29999923706055,61.06000137329102,61.5,434800.0,0.022582246020816932,-1.395721008794219,0.818183824410293,52.82880469894573,67.01682535572395,-0.34006476844943023,-2.3309695350588058,-7.756395505808925,-10.066142587872989,35.10225764539333,2.239997863769524,4.278968450729408,1.7405014038085938,-4.197583934072426,7.678586741689607,-1.2285412651319163,4.709544072749104,1.8478753010058568,77.43739487002934,13.629537960639908,2.969042668940508,3,-0.8750019073486328,-4.860002517700195,-9.395000457763672,-10.070001602172852,0.15999984741210227,4,-0.06945111275430482,-1.8776991053296304,61.11000061035156,-2.6785580479697257,60.31999969482422,1.2585551441099212,60.36999893188477,-0.06945111275430482 109,2013-03-25,62.43000030517578,63.0,61.6500015258789,62.68999862670898,413400.0,-0.0009601755749623075,2.068174626225161,-0.26262412194679524,43.45549685936549,63.65217336139543,-0.2253808951365528,-1.859077837231844,-7.557521110075129,-9.897118866749807,34.60365763626276,1.3499984741211009,3.8292460343476407,1.3585000991821303,-4.177727903797191,6.8947281021614515,-1.4096139023075267,4.126614100671787,1.7227615584968703,75.76604749563542,15.669230775384946,2.768114001489659,3,-0.8150005340576172,-4.80000114440918,-9.729999542236328,-10.010000228881836,-0.8100013732910085,0,-0.04789366752924584,-1.395721008794219,62.4900016784668,-1.8776991053296304,61.11000061035156,-2.6785580479697257,60.31999969482422,-0.04789366752924584 110,2013-03-26,61.25,62.27999877929688,60.81999969482422,62.27000045776367,494600.0,-0.018901174105519836,1.807698373980733,3.923104009859696,36.325846843853,59.55731133548301,0.8828554200096548,-0.25172205409741366,-6.236278685480535,-8.625986047772024,33.90849279246052,1.6100006103515625,3.1752312620653242,-0.10100021362304545,-5.016534522854585,4.814534095608494,-2.5587673682388186,2.3567669409927277,2.72505135250465,41.26073089207121,-13.626632605382554,2.4577671546157713,3,0.36499977111816406,-3.5450000762939453,-8.717499732971191,-8.829999923706055,1.0600013732910227,1,-0.0395101741868622,2.068174626225161,62.43000030517578,-1.395721008794219,62.4900016784668,-1.8776991053296304,61.11000061035156,-0.0395101741868622 111,2013-03-27,61.61000061035156,62.11000061035156,60.90999984741211,61.29999923706055,205000.0,0.0058775609853316535,-1.2018359540416537,-0.3039227785943221,49.89451234847345,56.904641842551804,0.3793275635414801,-0.17076553852125187,-6.398617728427702,-8.867884839971737,32.89702950722532,1.2000007629394531,2.639346234129839,-0.026499557495114345,-4.219106041705075,4.166106926714839,-2.1228027996000947,2.069803684609866,2.194448651431806,51.57594094101743,-1.694859203694044,2.096303242104977,3,-0.05500030517578125,-3.385000228881836,-9.197500228881836,-9.190000534057617,2.1899986267089844,2,-0.012984892535873871,1.807698373980733,61.25,2.068174626225161,62.43000030517578,-1.395721008794219,62.4900016784668,-0.012984892535873871 112,2013-03-28,61.63000106811523,62.36999893188477,60.86999893188477,62.08000183105469,350500.0,0.00032463005300309433,1.9126355983362993,-1.4516089337353333,44.959450612937296,53.88725042258243,0.1159947303226403,0.32523966820455996,-6.209556599371986,-8.775174358140283,32.97090272861219,1.5,2.2147139082895464,-0.32349910736084553,-3.2688779233583816,2.6218797086366905,-1.79618851535961,1.149190300637919,2.010670186575716,32.661351725919815,-18.13360385223109,1.4726894079987667,3,-0.1250019073486257,-2.1000003814697195,-8.410000801086419,-9.210000991821282,4.049999237060554,3,0.004705453444817653,-1.2018359540416537,61.61000061035156,1.807698373980733,61.25,2.068174626225161,62.43000030517578,0.004705453444817653 113,2013-04-01,61.27000045776367,61.599998474121094,60.81000137329102,61.56000137329102,929800.0,-0.0058413208520582405,3.270310953480661,0.6444453863434125,46.08076192443729,51.159062600089506,0.20082378279537494,1.0252762666011108,-5.656808529360163,-8.297025107517513,32.30097167695794,0.8199996948242045,1.744284702655122,-0.8659997940063491,-3.0292955756741407,1.2972959876614425,-1.9476476848402413,0.21564809682754316,2.213443910118542,21.004537576533245,-29.512746699507026,1.0816478908338956,4,0.2349987030029297,-1.6750011444091797,-8.050000190734863,-8.850000381469727,1.8800010681152273,0,0.03378488133440061,1.9126355983362993,61.63000106811523,-1.2018359540416537,61.61000061035156,1.807698373980733,61.25,0.03378488133440061 114,2013-04-02,61.59000015258789,62.47999954223633,60.93000030517578,60.93000030517578,259300.0,0.005222779377075604,-3.696968470941826,-2.275854357948959,45.75866874857005,49.34036333063763,-0.29085314248376903,0.7325985598602998,-5.757025601568756,-8.5175312431329,30.540216897160484,1.5499992370605469,1.1933606596578983,-0.5395000457763643,-2.7088315914124195,1.6298314998596908,-1.624165818594392,0.5451657270416632,1.7425064039579397,46.70656494129449,-3.7385734887686652,1.0846657728180273,4,-0.034999847412109375,-1.9950008392333984,-8.307499885559082,-8.790000915527344,2.1699981689453125,1,0.017210608388778637,3.270310953480661,61.27000045776367,1.9126355983362993,61.63000106811523,-1.2018359540416537,61.61000061035156,0.017210608388778637 115,2013-04-03,59.06000137329102,61.459999084472656,58.77000045776367,61.459999084472656,748300.0,-0.041078077172087224,1.2416676600783603,-3.6363610091610448,32.14972793745356,45.79323674080611,2.27278871628711,3.0346293585626327,-3.0140582848581943,-5.880344664116876,27.820040370212908,2.8199996948242188,0.6042948283384533,-2.825998878478998,-5.22545824119981,-0.4265395157581864,-4.025728559839408,-1.6262691971185887,4.127604884371884,7.816738196542492,-39.86204360229685,1.199729681360407,4,1.9749984741210866,0.5349979400634695,-5.672501564025886,-5.620002746582038,5.8999977111816335,2,0.04334570773903623,-3.696968470941826,61.59000015258789,3.270310953480661,61.27000045776367,1.9126355983362993,61.63000106811523,0.04334570773903623 116,2013-04-04,58.59000015258789,58.93000030517578,57.31000137329102,58.93000030517578,803400.0,-0.007958029288426038,8.529401204994965,0.14166686534900583,27.569661257933504,42.113659025774375,2.7620404349786796,3.2000860606234696,-2.3398961872694883,-5.297295906760652,24.69130261774858,1.75,0.03596063862580934,-2.998500061035159,-5.486257306555771,-0.510742815514547,-4.242378683795465,-1.754621438274853,4.332549757081061,24.75820566021576,-19.117402484190006,1.2438786227603056,4,1.7150001525878906,1.0049991607666016,-5.202500343322754,-5.070001602172852,8.820003509521499,3,0.06349208416137575,1.2416676600783603,59.06000137329102,-3.696968470941826,61.59000015258789,3.270310953480661,61.27000045776367,0.06349208416137575 117,2013-04-05,58.04999923706055,59.97999954223633,57.0099983215332,58.0,755800.0,-0.00921660546374814,-1.9261058379826854,-0.14705651359265784,26.45162333735543,39.182861096708784,3.154010763190442,3.645012194098875,-1.6397091704938163,-4.6618876510795815,22.877031254525036,2.970001220703125,-0.2665766019292519,-3.3595008850097656,-6.307324086154495,-0.41167768386503667,-4.83341248558213,-1.8855892844374011,4.423546789698172,19.01280956923918,-19.291647723316856,1.4739116005723658,4,1.9549999237060547,1.5450000762939453,-4.524998664855957,-4.530000686645508,8.250003814697266,4,0.09905254221483362,8.529401204994965,58.59000015258789,1.2416676600783603,59.06000137329102,-3.696968470941826,61.59000015258789,0.09905254221483362 118,2013-04-08,59.68000030517578,60.06000137329102,57.7599983215332,57.7599983215332,1028600.0,0.028079260801688433,-1.395834036998559,38.40062561989777,38.10330554086777,38.58817317243126,1.2108241281246137,1.889802652786699,-3.1269333203305365,-6.169268914210825,21.544237941359,2.3000030517578196,-0.5731470807118839,-1.5884998321533175,-4.586051550285518,1.40905188597889,-3.0872756912194177,-0.08972397308721725,2.2471909510603894,48.81172555386323,11.083111803045334,1.4987758590661024,4,0.06499862670898438,0.1999988555908203,-6.117500305175781,-6.160001754760742,9.019996643066406,0,0.10053619251539536,-1.9261058379826854,58.04999923706055,8.529401204994965,58.59000015258789,1.2416676600783603,59.06000137329102,0.10053619251539536 119,2013-04-09,58.54999923706055,59.52999877929688,58.0099983215332,59.45000076293945,956000.0,-0.018934334154439236,1.8679319974664343,-0.4687503104405375,41.58965590184737,39.17304084554174,1.9361771604474995,2.9024069932178946,-1.9039949225084456,-4.9058472883088555,20.13941882143143,1.6700019836425781,-0.8855821634095946,-2.5495008468627915,-5.763342514280524,0.6643408205549406,-4.156421680571654,-0.942580013153929,2.885472725705327,34.60675621345499,-5.467465431248677,1.6069208337088643,4,1.1949996948242188,2.4549999237060547,-4.412500381469727,-4.61000061035157,8.250003814697266,1,0.07856536889426091,-1.395834036998559,59.68000030517578,-1.9261058379826854,58.04999923706055,8.529401204994965,58.59000015258789,0.07856536889426091 120,2013-04-10,58.83000183105469,59.099998474121094,55.25,56.22000122070313,15512000.0,0.004782281770157715,1.4444482120539823,-2.8999957614546608,43.25793473525335,38.43564333296173,1.4268457792181408,2.476060675477072,-2.1539123989741853,-5.049446611237798,19.03275703896693,3.8499984741210938,-1.1494533565460543,-2.095998382568361,-5.410053832777862,1.2180570676411406,-3.753026107673115,-0.43897065746360653,2.162922767587922,74.42829124610489,30.016780882709995,1.6570277251047516,4,0.03499794006347656,1.2949981689453125,-2.3325023651123047,-2.750001907348633,8.379997253417969,2,0.08380071965043023,1.8679319974664343,58.54999923706055,-1.395834036998559,59.68000030517578,-1.9261058379826854,58.04999923706055,0.08380071965043023 121,2013-04-11,60.06000137329102,60.16999816894531,58.09000015258789,58.22000122070313,3933500.0,0.020907691721115285,1.0194216827310492,0.7049807365141002,45.43081642091385,38.488017311625796,-0.051565840072584024,1.087599333533312,-3.3205382263981633,-6.140732880383062,17.525804431670316,2.079998016357422,-1.2618560504859815,-0.7299989700317298,-3.9454812787523608,2.485483338688894,-2.3377401243920417,0.8777421843285822,0.24377227351447317,97.76429193920067,50.3640942724383,1.607741154360312,4,-1.1950016021728587,0.06499862670897727,-1.9400005340576243,-3.010000228881843,7.920001983642585,3,0.08158504161074975,1.4444482120539823,58.83000183105469,1.8679319974664343,58.54999923706055,-1.395834036998559,59.68000030517578,0.08158504161074975 122,2013-04-12,61.29999923706055,61.9900016784668,59.5,60.0,2838100.0,0.020645984605670575,-1.165219569071751,0.7065212658988897,44.75770131507836,38.341010577252575,-1.501160279332268,-0.3233435931862658,-4.39472689964154,-7.242340263732956,15.790901401420488,2.490001678466797,-1.154830967063802,0.6079988479614258,-2.403520433162001,3.6195181290848524,-0.8977607926002875,2.113758488523139,-6.049999237060547,89.76257760275202,44.254983584991216,1.5057596405617124,4,-2.434999465942383,-1.1749992370605469,-2.737499237060561,-3.829998016357429,6.619998931884766,4,0.0996738091532452,1.0194216827310492,60.06000137329102,1.4444482120539823,58.83000183105469,1.8679319974664343,58.54999923706055,0.0996738091532452 123,2013-04-15,59.45000076293945,60.75,59.13000106811523,60.43999862670898,1099600.0,-0.030179420834358317,1.0124202704880056,-0.761537265212576,38.660582893728765,37.552334371159105,0.07098653459509308,1.3011717605155084,-2.402800465233362,-5.2778340954794345,13.901115745655535,2.1699981689453196,-1.3311637578854913,-1.056499671936038,-3.8790504739609517,1.7660511300888757,-2.4677750729484913,0.3547757290764153,-4.065200729370119,62.31453586069227,19.78204557738377,1.4112754010124564,4,-0.8299999237060547,0.5400009155273509,-0.8375015258789062,-1.9300003051757812,9.039997100830078,0,0.11522291338789326,-1.165219569071751,61.29999923706055,1.0194216827310492,60.06000137329102,1.4444482120539823,58.83000183105469,0.11522291338789326 124,2013-04-16,60.0,60.20000076293945,59.25,59.290000915527344,713400.0,0.009251458873040352,-1.4050624354158014,-0.7171723399172376,45.00399765568444,38.98058656207365,-0.8138588762290837,0.5850594157908375,-2.8047783216290583,-5.7210999820869475,12.45655049343336,0.9500007629394531,-1.46119718905544,-0.382000350952147,-3.051694872480276,2.287694170575982,-1.7168476117162115,0.9528469098119174,-4.4830959335327165,70.4747598976937,26.633779602622894,1.334847260764063,4,-1.3799991607666016,-0.6149997711181641,-1.3875007629394531,-2.479999542236328,5.75,1,0.1449999491373697,1.0124202704880056,59.45000076293945,-1.165219569071751,61.29999923706055,1.0194216827310492,60.06000137329102,0.1449999491373697 125,2013-04-17,58.9900016784668,60.18999862670898,58.56000137329102,60.0,751100.0,-0.01683330535888672,1.345327255412637,-1.4225346815529598,40.045596647936186,40.36680160540728,0.20692628320638562,1.5666962146289762,-1.6261065046738565,-4.626721662244904,12.219276061760592,1.6299972534179545,-1.619701982248209,-1.3229988098144503,-4.064370868550405,1.4183732489215046,-2.6936848391824313,0.047687219553530724,-3.3436356597595207,23.076953173142194,-18.96828362068773,1.370686029367978,4,-0.37000083923339844,0.39499855041503906,-0.37750244140625,-1.470001220703125,7.179996490478516,2,0.13239534075385384,-1.4050624354158014,60.0,1.0124202704880056,59.45000076293945,-1.165219569071751,61.29999923706055,0.13239534075385384 126,2013-04-18,57.68000030517578,59.11000061035156,57.5,58.83000183105469,864000.0,-0.022207176403068463,-1.132448122716869,1.1386172643665138,36.33217801250853,41.46464101375763,1.5357721820443118,2.8129984410325832,-0.13983345784275514,-3.2589005335311185,12.142426610840666,1.6100006103515625,-1.8547505824401114,-2.501000213623044,-5.484498152459999,0.48249772521391066,-3.992749183041525,-1.0092512442045631,-1.9067615732733145,4.008913984131205,-37.60304622296789,1.4917489694184773,4,0.9400005340576172,1.7049999237060547,0.9324989318847656,-0.15999984741210938,8.480003356933608,3,0.16522189197078974,1.345327255412637,58.9900016784668,-1.4050624354158014,60.0,1.0124202704880056,59.45000076293945,0.16522189197078974 127,2013-04-19,58.709999084472656,59.18000030517578,56.61999893188477,57.9900016784668,873200.0,0.017857121599294645,2.084339287478821,-0.6260838701545116,41.534386395052806,41.84587221977819,0.6808371773213864,1.680119134355202,-0.9773128975362582,-4.205981277092789,11.872482718234323,2.5600013732910085,-1.7008849171887306,-1.351001358032228,-4.3700213611365655,1.6680186450721095,-2.860511359584393,0.1585086435199372,-2.8124250936389004,50.60531748340876,6.122830697861346,1.5095100015521674,4,-0.08999824523925781,0.6750011444091797,0.04500007629394531,-1.1899986267089844,7.029998779296875,4,0.15789481207661327,-1.132448122716869,57.68000030517578,1.345327255412637,58.9900016784668,-1.4050624354158014,60.0,0.15789481207661327 128,2013-04-22,58.1500015258789,58.72000122070313,57.13000106811523,58.56000137329102,637700.0,-0.009538367694198469,3.3561675332479357,-0.5694462841006221,38.80208546761467,41.5361421715301,1.1186151068048673,2.0008904182558283,-0.19799738488173801,-3.565959235942948,11.015951576535182,1.5900001525879048,-1.4581057475550594,-1.6939989089965906,-4.599669526028876,1.211671708035695,-3.1468342175127333,-0.24116360048044783,-2.13057898129248,42.737480766689515,-1.4032121818166914,1.4528353085161434,4,0.4699993133544993,1.174999237060554,1.2899980545044016,-0.6300010681152273,6.91999816894532,0,0.1680136953860336,2.084339287478821,58.709999084472656,-1.132448122716869,57.68000030517578,1.345327255412637,58.9900016784668,0.1680136953860336 129,2013-04-23,59.43999862670898,59.93000030517578,58.58000183105469,59.15999984741211,1025600.0,0.022183956439897567,1.1428510877923839,-0.6829241061044073,51.34559980461821,42.434771623681755,-0.035603138140999135,0.5010959885066271,-1.2423947346286468,-4.784064303347662,9.881361490336428,1.779998779296882,-1.0994378122704092,-0.25450172424316975,-2.89558184099365,2.3865783925073103,-1.5750417826184062,1.0660383341320667,-3.301164499444951,78.99159484278522,29.006314907370182,1.320540058375239,4,-0.13499832153319602,-0.16499900817870383,0.5300006866455149,-1.9199981689453054,5.979999542236335,1,0.15225436484101795,3.3561675332479357,58.1500015258789,2.084339287478821,58.709999084472656,-1.132448122716869,57.68000030517578,0.15225436484101795 130,2013-04-24,58.83000183105469,59.56000137329102,58.43999862670898,59.56000137329102,460800.0,-0.010262395857125628,2.068502599743924,-2.60715258855595,50.841521161016985,43.03596103924877,0.641895865235476,0.9702415535695934,-0.38914511719826805,-4.1263886954784965,9.195351577098949,1.1200027465820455,-1.0084501812802031,-0.7434986114501925,-3.305062847596041,1.818065624695656,-2.02428072952312,0.5372835066227353,-2.5741443527666092,66.7674314881807,13.02966214968324,1.280782118072925,4,0.47499847412109375,0.44499778747558594,1.1399974822998047,-1.3100013732910156,5.4000015258789205,2,0.11762702623769838,1.1428510877923839,59.43999862670898,3.3561675332479357,58.1500015258789,2.084339287478821,58.709999084472656,0.11762702623769838 131,2013-04-25,60.81000137329102,62.5,57.0,58.93999862670898,2346300.0,0.03365628897857942,1.0952380952380953,-2.5616492043999632,58.78982170044257,44.59508552651146,-1.3639634408877228,-1.1307384744127873,-2.119468071860119,-6.022920762549077,8.668565378784306,5.5,-0.8385738634778761,1.27650089263917,-1.1737302683036646,3.7267320535820048,0.05138531216775277,2.5016164731105874,-4.4394610109993735,71.25853197760237,12.585972700663262,1.2251155804714187,4,-1.25000190734864,-1.5350017547607493,-0.8400020599365305,-3.290000915527351,1.3999977111816335,3,0.08814334278256575,2.068502599743924,58.83000183105469,1.1428510877923839,59.43999862670898,3.3561675332479357,58.1500015258789,0.08814334278256575 132,2013-04-26,61.91999816894531,62.11999893188477,59.9000015258789,60.29999923706055,1684500.0,0.018253523607743682,1.198016735564111,0.8663083168437951,57.378129349023034,46.67481291043305,-2.6560797679006853,-2.33775328896715,-2.961419904725389,-7.016600653026124,7.999947218992995,2.2199974060058736,-0.6668688160363061,2.371997833251953,-0.13328530493649282,4.877280971440399,1.1193562641577302,3.624639402346176,-5.304279421145331,89.45451216264205,28.31457889677438,1.2526415690942216,4,-2.3599987030029297,-2.644998550415039,-2.0174980163574148,-4.399997711181641,-1.5799980163574219,4,0.0684755429351831,1.0952380952380953,60.81000137329102,2.068502599743924,58.83000183105469,1.1428510877923839,59.43999862670898,0.0684755429351831 133,2013-04-29,63.34000015258789,64.29000091552734,61.31999969482422,61.6500015258789,1004100.0,0.0229328492511931,-1.5276581515131347,1.0432097166525818,65.48159425393133,48.950101421349366,-3.873607838421762,-3.788988082981888,-4.073941365081566,-8.310847617035435,7.629451100097601,2.970001220703125,-0.5667456532981205,3.688499832153319,0.7500849223252999,6.626914741981338,2.219292377239313,5.157707287067325,-6.488910154699909,86.96844110244214,21.543934357248133,1.4692074549140093,4,-2.885000228881836,-3.5699996948242188,-3.717500686645508,-5.819999694824219,-1.2599983215332031,0,0.037890712115566494,1.198016735564111,61.91999816894531,1.0952380952380953,60.81000137329102,2.068502599743924,58.83000183105469,0.037890712115566494 134,2013-04-30,62.6500015258789,63.34000015258789,62.06000137329102,63.209999084472656,747500.0,-0.010893568440902501,2.121949404069615,-0.3313597713888472,62.027720485187736,51.39255962548842,-3.093488700320968,-3.1784667194946863,-3.0600871970212964,-7.491442766306697,6.844129055845747,1.279998779296868,-0.5646206712970212,2.945501136779775,-0.17286172992639592,6.063864003485946,1.386319703426686,4.504682570132864,-5.352576872932552,77.50344055300012,12.67183616178049,1.559181433353087,4,-2.1950016021728445,-2.8800010681152273,-3.0275020599365163,-5.130001068115227,0.8499984741211009,1,0.038627264325695077,-1.5276581515131347,63.34000015258789,1.198016735564111,61.91999816894531,1.0952380952380953,60.81000137329102,0.038627264325695077 135,2013-05-01,61.61999893188477,62.65999984741211,61.45000076293945,62.31999969482422,733700.0,-0.0164405837016407,-1.326927802985009,1.2500068119890724,54.97448675486218,53.463927263527715,-1.8452343307851393,-2.0520516866777143,-1.7415018585648099,-6.314355573008989,7.2053077405072194,1.2099990844726562,-0.3322104162422761,1.787498664855967,-1.4281199434266156,5.00311727313855,0.17968936071467567,3.3953079689972583,-3.903019703183567,63.37446298592915,2.596731699741639,1.6078093041412895,5,-1.164999008178718,-1.8499984741211009,-1.99749946594239,-4.099998474121101,3.8400001525878835,2,0.06166827820398191,2.121949404069615,62.6500015258789,-1.5276581515131347,63.34000015258789,1.198016735564111,61.91999816894531,0.06166827820398191 136,2013-05-02,62.31000137329102,62.709999084472656,61.31999969482422,61.47999954223633,709300.0,0.01119770291085187,-1.417387035353904,-1.1857156091792638,53.33774893879237,54.77541199060989,-2.022042869643151,-2.5814223662284164,-2.2237332825490412,-6.853364604091901,7.861092066087856,1.3899993896484375,-0.219042128858689,2.291501045227058,-1.049417490751857,5.632419581205973,0.6210417772376005,3.9619603132165153,-4.198640843380247,54.8974984619558,-2.1223930589491147,1.6704592679894563,5,-1.6650009155273509,-2.540000915527351,-2.6500015258789134,-4.790000915527351,3.6799964904785085,3,0.030813704723582136,-1.326927802985009,61.61999893188477,2.121949404069615,62.6500015258789,-1.5276581515131347,63.34000015258789,0.030813704723582136 137,2013-05-03,63.79999923706055,63.97999954223633,62.4900016784668,62.5099983215332,564800.0,0.023912659780620737,-1.2406080596586835,1.5542145417777236,64.72580131946785,57.65582486303803,-3.0330524168654946,-3.814108784868992,-3.51111984581231,-8.226879881965488,8.661132557027482,1.6699981689453054,0.10961157572377545,3.4939989089965806,-0.11271592827674226,7.1007137462699035,1.6906414903599156,5.297356327633246,-5.317920284012779,83.50163376866246,26.029879551862138,1.8033574186366623,5,-3.154998779296875,-4.029998779296875,-3.909998893737793,-6.279998779296875,-2.1100006103515696,4,-0.024921632783723946,-1.417387035353904,62.31000137329102,-1.326927802985009,61.61999893188477,2.121949404069615,62.6500015258789,-0.024921632783723946 138,2013-05-06,65.68000030517578,67.23999786376953,62.91999816894531,63.59000015258789,1355600.0,0.029467101733492873,-1.5189472337917267,1.6201540072035627,67.63976253140612,59.46628738823668,-4.171246110562279,-5.503736829967011,-5.166032621647432,-9.98307382790459,9.83678750272398,4.319999694824219,0.7063845585352482,5.073999977111818,0.7581086235935004,9.389891330630135,2.9160543003526627,7.231945653870973,-6.849446034379241,73.6486817381622,17.085523407903743,2.1579456767591574,5,-3.5600013732910156,-4.435001373291016,-5.162500381469727,-8.15999984741211,-3.779998779296882,0,-0.08130329061778463,-1.2406080596586835,63.79999923706055,-1.417387035353904,62.31000137329102,-1.326927802985009,61.61999893188477,-0.08130329061778463 139,2013-05-07,63.1500015258789,65.68000030517578,62.9000015258789,65.16999816894531,716800.0,-0.03852007867755003,-1.206351176654015,-0.966505500281999,61.804772703900746,60.684426448557105,-1.184167633884556,-2.752573517287537,-2.459559639668477,-7.345756567882042,11.071762282760513,2.779998779296882,1.1257455895119577,2.3140010833740163,-2.030739521527913,6.6587416882759385,0.1416307809230517,4.486371385824981,-3.646691767644519,30.912202653277298,-28.652145209787868,2.1723703024509624,5,-1.0300025939941335,-1.9050025939941335,-2.6000022888183523,-5.630001068115227,-2.0600013732910085,1,-0.01694377939778391,-1.5189472337917267,65.68000030517578,-1.2406080596586835,63.79999923706055,-1.417387035353904,62.31000137329102,-0.01694377939778391 140,2013-05-08,63.7599983215332,64.37999725341797,62.84000015258789,63.22000122070313,535300.0,0.009659489800714072,-1.3692276994134165,-0.2673257416954613,67.96691130799354,61.70410307161832,-1.1413240237248203,-3.135024300800218,-2.871716927819719,-7.839167835951663,11.681722465344667,1.5399971008300781,1.7009202466473923,2.6774980545043974,-1.7467212173543913,7.101717326363186,0.465388418575003,4.889607690433792,-3.6377535148560085,41.21620576689615,-24.327293845354916,2.2121096359293952,5,-0.18999862670898438,-2.5149993896484375,-3.1849985122680664,-6.239997863769531,-2.6699981689453125,2,-0.004077765501530717,-1.206351176654015,63.1500015258789,-1.5189472337917267,65.68000030517578,-1.2406080596586835,63.79999923706055,-0.004077765501530717 141,2013-05-09,64.95999908447266,65.37000274658203,63.6500015258789,63.9900016784668,492500.0,0.018820589625614614,-1.0848528565186237,1.7963011366446262,68.28555918498905,62.916039720059,-1.8894345940953343,-4.1625220623334656,-3.863592202650864,-8.896378630997447,12.981505964235545,1.720001220703132,2.0165903784923103,3.6324989318847685,-1.0862017367129368,8.351199600482467,1.2731485975859158,5.991849266183621,-4.268334033228072,51.99998715048311,-14.795566923381415,2.3593503342988495,5,-0.6800003051757812,-3.7150001525878906,-4.6449995040893555,-7.439998626708984,-2.8999977111816335,3,0.007697044443455203,-1.3692276994134165,63.7599983215332,-1.206351176654015,63.1500015258789,-1.5189472337917267,65.68000030517578,0.007697044443455203 142,2013-05-10,67.41000366210939,67.75,65.29000091552734,65.66000366210939,867100.0,0.03771558824147769,1.024696707105743,1.8041285359781971,74.39411017041134,63.90631926633455,-3.8876087819883764,-6.462653987753271,-6.05304577667669,-11.19125003830024,14.636004185765062,2.7900009155273438,2.492767818286623,5.777003288269057,0.3307369488698555,11.223269627668266,3.0538701185694492,8.500136457968658,-6.194471985862812,93.07543078499664,22.276808450737846,2.723133169699603,5,-2.87500381469728,-5.910003662109389,-7.4600038528442525,-9.890003204345717,-6.210002899169936,4,-0.02106520874049489,-1.0848528565186237,64.95999908447266,-1.3692276994134165,63.7599983215332,-1.206351176654015,63.1500015258789,-0.02106520874049489 143,2013-05-13,66.30000305175781,67.41000366210939,66.15000152587889,67.16999816894531,527500.0,-0.016466407803735206,-1.1538531763110151,-0.4971400669642857,68.24469336021477,64.59709403022644,-2.5854654760854743,-5.073264711198846,-4.76513476172795,-9.938340788222405,16.555051498565547,1.2600021362304972,2.682161748132742,4.324502563476564,-1.398266936559878,10.047272063513013,1.4631178134583394,7.1858873134947885,-4.431024543135891,70.46849300807146,0.6770531029670082,2.8613847500182237,5,-1.7650032043457031,-4.8000030517578125,-6.500003814697266,-8.78000259399414,-3.5500030517578125,0,-0.06953249189822786,1.024696707105743,67.41000366210939,-1.0848528565186237,64.95999908447266,-1.3692276994134165,63.7599983215332,-0.06953249189822786 144,2013-05-14,68.69999694824219,69.75,66.48000335693361,66.69000244140625,1096200.0,0.036199001297342326,-1.6913633737724056,-2.3103514802862355,73.96793801032467,66.7074775030556,-4.511443715387742,-7.154892839750147,-7.087837538004635,-12.219138887370036,18.761531889398643,3.4499969482421875,2.9108827581163723,6.289496612548831,-0.08635724863310656,12.665350473730768,3.101569681957855,9.4774235431398,-6.242916290482455,84.80458646969358,14.026253610734898,3.1879269305909705,5,-3.164997100830078,-6.1999969482421875,-8.887497901916504,-11.104997634887695,-6.139995574951165,1,-0.09898101491163569,-1.1538531763110151,66.30000305175781,1.024696707105743,67.41000366210939,-1.0848528565186237,64.95999908447266,-0.09898101491163569 145,2013-05-15,66.80000305175781,69.09999847412111,66.62999725341797,68.51000213623047,733400.0,-0.02765638982365326,-1.4097447329539883,-0.8507481381949031,64.602643580825,67.95913246328145,-2.0108570496409754,-4.890533214787553,-5.202282817039503,-10.23757033166821,21.17171441553246,2.470001220703139,2.8509213179319275,3.999002647399905,-2.451012467044464,10.449017761844274,0.7739950901777206,7.22401020462209,-3.4677720729292503,51.63938219398935,-18.29010758392846,3.2250075572221837,5,-0.6800022125244141,-4.3000030517578125,-6.425004005432129,-9.170003890991211,-3.8100013732910156,2,-0.08547908141180338,-1.6913633737724056,68.69999694824219,-1.1538531763110151,66.30000305175781,1.024696707105743,67.41000366210939,-0.08547908141180338 146,2013-05-16,67.20999908447266,68.08999633789061,66.69999694824219,66.75,541200.0,0.006137664880002669,-3.9642375444475726,-0.26900545658158326,63.35185160223141,67.80647138358852,-1.8469160469208248,-4.79584391149298,-5.641916691619386,-10.579225579877672,23.215760481846228,1.3899993896484233,2.9279704155054844,3.9324987411498995,-2.329943772882686,10.194941255182485,0.8012774841336068,7.063719998166192,-3.1076358231035215,43.04929513617446,-23.402041740659847,3.1312212570162936,5,-0.9149990081787109,-4.024999618530273,-7.714999198913574,-9.579999923706055,-4.159999847412109,3,-0.09105786364009416,-1.4097447329539883,66.80000305175781,-1.6913633737724056,68.69999694824219,-1.1538531763110151,66.30000305175781,-0.09105786364009416 147,2013-05-17,67.98000335693361,68.25,67.23999786376953,67.77999877929689,594100.0,0.011456692202795216,1.7297433835432472,0.4347934254391057,62.108572779018054,67.19189474443428,-2.192161017060272,-5.097084448052172,-6.339410011641348,-11.27236463479749,24.996167086872195,1.0400009155273438,3.2732300266503955,4.239002799987809,-1.972043429878056,10.450049029853673,1.1334796850548798,7.3445259149207445,-3.19992368692877,50.83340574197012,-12.484702973142653,3.105523114932933,5,-1.6850032806396626,-4.795003890991225,-8.485003471374526,-10.350004196167006,-5.020004272460952,4,-0.08708446147846172,-3.9642375444475726,67.20999908447266,-1.4097447329539883,66.80000305175781,-1.6913633737724056,68.69999694824219,-0.08708446147846172 148,2013-05-20,67.91999816894531,69.45999908447266,67.41000366210939,68.0,663200.0,-0.000882688805901255,-2.7272954264867746,-0.4,64.2201753649181,67.46027281788065,-1.9902982742096498,-4.49823334491451,-6.234143074902448,-11.138575536939292,26.966777896278728,2.049995422363267,3.6422839989209024,3.690497779846197,-2.197461596545807,9.578457156238201,0.7465180916502021,6.634477468042199,-2.5435280593410567,44.036583800935354,-16.764798643214952,2.9439796881960003,5,-1.6249980926513672,-4.73499870300293,-8.42499828338623,-10.289999008178711,-3.2999954223632812,0,-0.09893989380403734,1.7297433835432472,67.98000335693361,-3.9642375444475726,67.20999908447266,-1.4097447329539883,66.80000305175781,-0.09893989380403734 149,2013-05-21,68.48999786376953,68.61000061035156,67.33999633789061,68.27999877929689,561700.0,0.00839222188149047,4.644406015292605,-2.624928476063145,69.0094092368893,67.5761059210913,-1.9256647527293325,-4.590841273605307,-6.732948770323539,-11.604541618490188,29.688972925538025,1.2700042724609517,3.7401854146814486,3.80799751281738,-1.9189599594939324,9.534954985128685,0.9445187766617238,6.671476248973036,-2.588704167317786,65.72436066793553,5.031647320080104,2.863478736155654,5,-1.7899971008300781,-5.304998397827148,-9.184996604919434,-10.85999870300293,-4.159996032714844,1,-0.08380782658493746,-2.7272954264867746,67.91999816894531,1.7297433835432472,67.98000335693361,-3.9642375444475726,67.20999908447266,-0.08380782658493746 150,2013-05-22,65.75,68.30000305175781,64.69999694824219,68.22000122070311,1297300.0,-0.040005810326049995,1.7376421443490369,-11.761961852861763,58.548708036178915,66.4942335712235,1.2586623257969478,-1.3764018760689538,-3.9640560520497203,-8.76692435623572,31.8466773965192,3.7900009155273438,3.5586562471774386,0.7219997406005803,-4.310340236544505,5.754339717745658,-1.7941702479719623,3.238169729173123,4.0,22.05887774221313,-37.74068564119827,2.516169988572539,5,1.4749984741210938,-2.565000534057617,-6.747499465942383,-8.120000839233398,-1.6600036621093892,2,-0.048517089379604195,4.644406015292605,68.48999786376953,-2.7272954264867746,67.91999816894531,1.7297433835432472,67.98000335693361,-0.048517089379604195 151,2013-05-23,66.16999816894531,69.69000244140625,64.23000335693361,65.83000183105469,1579300.0,0.006387804850879197,-2.0847510959193607,-0.13765027119858736,56.22047237787504,64.47494048316392,1.1492036275313922,-1.448519784846269,-4.365157389137096,-9.078524932625108,33.69981934313534,5.459999084472642,3.6817133206416344,0.8739980697631893,-3.7683081437745614,5.516304283300947,-1.447155037005686,3.1951511765320646,-1.470001220703125,35.53104647084534,-20.391707601600437,2.321153106768878,5,0.8200035095214844,-2.9849987030029297,-7.167497634887695,-8.539999008178711,-2.0400009155273438,3,-0.04805798063284428,1.7376421443490369,65.75,4.644406015292605,68.48999786376953,-2.7272954264867746,67.91999816894531,-0.04805798063284428 152,2013-05-24,66.16000366210939,66.79000091552734,63.25,65.51999664306639,1148800.0,-0.0001510428761144489,2.7263137606058536,1.8823938605152977,51.39698421051467,62.6029727998639,1.0764377960815636,-1.1642810604373608,-4.351466763118793,-8.974418925189205,35.446475717238606,3.5400009155273438,3.6627867134179297,0.6520032882690572,-3.7205790861679873,5.024585662706109,-1.5342878989494722,2.8382944754875794,3.529998779296861,45.18637513860873,-8.143282967601316,2.186291187218525,5,0.3399963378906108,-2.9750041961670064,-7.157503128051772,-8.530004501342788,-2.0900039672851705,4,-0.04700731942114411,-2.0847510959193607,66.16999816894531,1.7376421443490369,65.75,4.644406015292605,68.48999786376953,-0.04700731942114411 153,2013-05-28,65.73999786376953,67.87999725341797,65.37999725341797,67.09999847412111,923800.0,-0.0063483339645037384,-1.403844037706782,-2.1249776485032714,58.593223960057784,60.894671238723134,1.574196619037167,-0.5852610941270768,-3.929345400779326,-8.436400732030364,36.55412773178782,2.5,3.546088455887343,0.11199760437011719,-4.14013776942619,4.364132978166431,-2.014070082528036,2.2380652912682706,3.9500045776367188,38.66454844426753,-16.777828377600038,2.1260676868981565,5,0.7300033569335938,-2.3649978637695312,-6.737497329711914,-8.10999870300293,-0.37999725341796875,1,-0.042287783231416576,2.7263137606058536,66.16000366210939,-2.0847510959193607,66.16999816894531,1.7376421443490369,65.75,-0.042287783231416576 154,2013-05-29,65.06999969482422,65.19999694824219,63.38000106811523,65.11000061035156,1476800.0,-0.010191636609628851,15.545899080978042,0.02941242468781174,54.329153804979356,59.75317237474029,1.8719891496033938,0.2902124369171588,-3.2433741386409736,-7.641348119326551,37.33386389241927,2.359996795654304,3.033205831196483,-0.6790004730224553,-4.706097664287711,3.3480967182428003,-2.692549068655083,1.3345481226101725,4.491202697753906,28.260854112763354,-27.78386089924446,2.0135485956326273,5,1.4000015258789062,-1.6949996948242188,-6.097498893737793,-7.440000534057617,0.44000244140625,2,-0.006915582455089275,-1.403844037706782,65.73999786376953,2.7263137606058536,66.16000366210939,-2.0847510959193607,66.16999816894531,-0.006915582455089275 155,2013-05-30,65.41999816894531,66.56999969482422,64.65000152587889,65.01999664306639,738800.0,0.005378799381628552,-2.368442186841148,-9.99980926950255,51.61064205027816,58.448593535634366,1.459089748105626,0.25243985784079825,-3.5046586948669827,-7.861230952119357,38.65901714762984,1.9199981689453267,2.741602425599268,-0.5190019607543945,-4.054409996198146,3.016406074689357,-2.2867059784762773,1.2487020569674883,4.014980175781247,33.69561096736895,-21.916381538637367,1.7677040177218764,5,1.0500030517578125,-2.0449981689453125,-6.129998207092285,-7.789999008178711,-0.7099990844726562,3,-0.016661515872802957,15.545899080978042,65.06999969482422,-1.403844037706782,65.73999786376953,2.7263137606058536,66.16000366210939,-0.016661515872802957 156,2013-05-31,64.23000335693361,65.51999664306639,64.23000335693361,65.36000061035156,674100.0,-0.018190077121961634,-1.283179507261453,-2.824982357092313,37.78799980076825,55.74630764916216,2.438335334254674,1.6797745308173972,-2.2363368483765385,-6.546399950585268,40.053970638890526,1.289993286132784,2.0264575557993965,-1.8049968719482337,-5.014767810015172,1.4047740661186978,-3.409882340981696,-0.20011140291477147,5.081275420898422,21.166391755635434,-28.479573483854335,1.6048854690334666,5,2.239997863769517,-0.855003356933608,-4.940003395080581,-6.600004196167006,0.9499969482421733,4,-0.0021797759882552503,-2.368442186841148,65.41999816894531,15.545899080978042,65.06999969482422,-1.403844037706782,65.73999786376953,-0.0021797759882552503 157,2013-06-03,62.209999084472656,64.62000274658203,61.45000076293945,64.33999633789061,1023400.0,-0.031449543311333095,1.3568699746160375,1.8849579031942372,35.31942441551274,52.535113099228234,3.9714291371505226,3.7677256387996607,-0.18533122097838373,-4.407248220815369,40.55463040564176,3.170001983642578,1.6070924122632846,-3.7455011367797795,-7.253281640703463,-0.2377206328560959,-5.499391388741628,-1.9916108848179306,6.980054117802737,11.819575992904541,-33.73871449636142,1.7538902519618418,6,3.3600025177001953,2.615001678466797,-2.792499542236328,-4.579999923706055,3.1100006103515625,0,0.03086317629322277,-1.283179507261453,64.23000335693361,-2.368442186841148,65.41999816894531,15.545899080978042,65.06999969482422,0.03086317629322277 158,2013-06-04,60.34000015258789,62.38000106811523,60.099998474121094,62.38000106811523,1490000.0,-0.03005945924136022,1.2352956576049035,0.9577481436907006,18.80595901702587,46.956951963687864,5.199963015897396,5.499094281722691,1.6500903301058685,-2.4418172835957392,39.82732574916887,2.2800025939941335,1.1210958106149747,-5.348500061035153,-9.664410650776347,-1.0325894712939672,-7.506455355905743,-3.190544766164564,8.540450952114071,3.709453372262498,-35.360786262257974,2.157955294870593,6,4.555000305175781,4.584999084472656,-0.9225006103515625,-2.710000991821289,4.710002899169922,1,0.061816366138612855,1.3568699746160375,62.209999084472656,-1.283179507261453,64.23000335693361,-2.368442186841148,65.41999816894531,0.061816366138612855 159,2013-06-05,62.08000183105469,62.31999969482422,60.02000045776367,60.04999923706055,756300.0,0.02883662038559298,-1.2009560470248102,-0.9950988641931019,32.1752191002269,44.02656430413763,2.7436018564886524,3.873412650459059,-0.1030483487853715,-4.082485316392322,39.06154804376275,2.299999237060547,0.6176850540487919,-3.5549983978271484,-8.027103519944262,0.9171067242899653,-5.791050958885705,-1.3189458367685916,6.273622115812415,31.450406308985855,-5.780831494360832,2.236052561058558,6,2.7749996185302734,2.8049983978271484,-1.9675016403198242,-4.450002670288086,5.830001831054702,2,0.05283503032463033,1.2352956576049035,60.34000015258789,1.3568699746160375,62.209999084472656,-1.283179507261453,64.23000335693361,0.05283503032463033 160,2013-06-06,63.5,63.59000015258789,61.54999923706055,61.65999984741211,745600.0,0.022873681170463067,1.0198024289418373,0.9064028578247233,36.982459352727545,41.88900730134347,1.0849735579436839,2.564416296911844,-1.4819131151233051,-5.3873376362586995,38.46369690173048,2.0400009155273438,0.07012510326003962,-2.12200031280517,-6.6184996278611266,2.3744990022507864,-4.370249970333148,0.12624934472280813,4.186934067738832,63.272762834558016,25.671320484479956,2.2482496575279773,6,0.4499988555908203,1.385000228881836,-3.3874998092651367,-5.870000839233398,4.209999084472656,3,0.03165357694851134,-1.2009560470248102,62.08000183105469,1.2352956576049035,60.34000015258789,1.3568699746160375,62.209999084472656,0.03165357694851134 161,2013-06-07,65.45999908447266,66.16999816894531,62.86999893188477,62.86999893188477,875700.0,0.03086612731453009,-1.5482618089912052,1.4076086618499168,41.83936166059951,40.82704924024179,-1.1022428621018179,0.6785881525538286,-3.3887610260000045,-7.195194810227221,37.84100513185278,3.2999992370605398,-0.6194119464558838,-0.18700122833251953,-4.673551953628035,4.299549496962996,-2.43027659098027,2.056274134315238,1.6135802944681643,88.45529514292714,50.35774590276641,2.2432753626477573,6,-1.510000228881836,-0.5749988555908203,-5.347498893737793,-7.829999923706055,1.4300003051757812,4,-0.011457378712030897,1.0198024289418373,63.5,-1.2009560470248102,62.08000183105469,1.2352956576049035,60.34000015258789,-0.011457378712030897 162,2013-06-10,65.98999786376953,66.59999847412111,65.25,65.5,833500.0,0.008096528975091166,-1.7272755296275748,0.18918835324389222,43.934626926651305,39.198316236529955,-1.8538445732713313,0.03873759480872252,-3.858998910699512,-7.564912455949184,36.60664708507245,1.349998474121108,-0.9122888941541305,0.4139978408813505,-3.9994278100526373,4.827423491815338,-1.7927149845856434,2.6207106663483444,-5.969997406005859,90.72947121207095,51.177966218718694,2.206712825466995,6,-2.6799983978271413,-1.1049976348876953,-5.782497406005859,-8.284997940063477,1.6100006103515767,0,-0.012274550459388078,-1.5482618089912052,65.45999908447266,1.0198024289418373,63.5,-1.2009560470248102,62.08000183105469,-0.012274550459388078 163,2013-06-11,61.68999862670898,65.98999786376953,61.58000183105469,65.16999816894531,2741000.0,-0.06516137863707039,-1.383786063132326,-7.102070844686663,32.688382355654696,36.793786075493884,2.024102771318624,4.190508201761681,0.46363266559698246,-3.1361523844289465,34.789044383163926,4.409996032714844,-1.2990829440983163,-3.655501174926762,-8.380268344080271,1.0692659942267397,-6.017884759503509,-1.2931175903500076,-1.5383982086181547,25.379919033315833,-10.412243340347995,2.3623835845767522,6,1.6200008392334126,3.1950016021728587,-1.4824981689453054,-3.4649982452392507,5.8999977111816335,1,0.05884261872140195,-1.7272755296275748,65.98999786376953,-1.5482618089912052,65.45999908447266,1.0198024289418373,63.5,0.05884261872140195 164,2013-06-12,61.9000015258789,62.68000030517578,60.22000122070313,61.68999862670898,4778400.0,0.003404164432563306,1.7796592635696202,-0.06034566861895871,38.749269276714365,35.36474465620902,1.471937385655238,3.6311153677158288,0.2688528625929649,-3.2052858222332645,32.41873500864197,2.459999084472649,-1.5958795145461409,-3.105498504638682,-7.792391273724597,1.5813942644472334,-5.448944889181639,-0.7620521200957242,4.699996948242209,26.332304520597326,-10.73448840314358,2.3434463845429563,6,1.4099979400634908,2.984998703002937,-0.21750259399413352,-1.2500019073486257,6.400001525878913,2,0.05088855328318487,-1.383786063132326,61.68999862670898,-1.7272755296275748,65.98999786376953,-1.5482618089912052,65.45999908447266,0.05088855328318487 165,2013-06-13,61.09000015258789,61.97000122070313,60.95000076293945,61.97000122070313,993900.0,-0.013085643833988692,1.318180044822617,-4.190423425550887,35.48571678940186,35.10893543272386,1.7915352180522532,4.207104512673027,1.1665408136163578,-2.248753346240626,29.920331170193847,1.020000457763679,-2.0462089985744,-3.6299997329711857,-8.546647494087395,1.2866480281450237,-6.0883236135292975,-1.171675852413081,5.382398376464863,13.63635276517825,-22.64878969617601,2.4583238805581047,6,2.2199993133544993,3.7950000762939453,0.592498779296875,-0.3750019073486328,6.420001983642578,3,0.11163862321962337,1.7796592635696202,61.9000015258789,-1.383786063132326,61.68999862670898,-1.7272755296275748,65.98999786376953,0.11163862321962337 166,2013-06-14,61.09000015258789,61.29999923706055,59.86999893188477,61.09000015258789,1395700.0,0.0,5.80955495004538,-0.0,35.505994788543845,35.12966547417176,1.4519757896327548,3.9264101660957635,1.2711871608982577,-2.1045667733372184,27.41535911947988,1.4300003051757741,-2.4022352980438555,-3.323999786376959,-8.348735494267018,1.7007359215131004,-5.8363676403219955,-0.8116319324319292,5.257350430297876,18.127805403946866,-16.32784179461205,2.5123678539450314,6,2.1449985504150533,3.719999313354492,1.3174991607666016,-0.3750019073486328,5.460002899169922,4,0.10836469005319405,1.318180044822617,61.09000015258789,1.7796592635696202,61.9000015258789,-1.383786063132326,61.68999862670898,0.10836469005319405 167,2013-06-17,62.06000137329102,62.27999877929688,60.91999816894531,61.15999984741211,1123000.0,0.0158782324157849,1.0298572046732908,100.0,39.80045154688751,37.46238686637861,0.5123375855840351,2.6247281960781166,0.43666987430665216,-2.9440343819504733,24.605515360288443,1.3600006103515696,-2.740847521150883,-2.0579984664916893,-6.89209796099518,2.7761010280117944,-4.4750482137434275,0.3590512807600561,4.028255143554709,35.78435986314464,1.7842298161946033,2.4170497472517427,6,1.1749973297119212,2.74999809265136,0.7024974822997976,-1.345003128051765,6.159999847412088,0,0.07782787479015618,5.80955495004538,61.09000015258789,1.318180044822617,61.09000015258789,1.7796592635696202,61.9000015258789,0.07782787479015618 168,2013-06-18,61.20000076293945,62.79999923706055,60.959999084472656,61.959999084472656,926300.0,-0.01385756673092331,-1.9677381644562988,-0.844441147798069,39.38563074859513,38.263543716197304,1.684278107433144,3.115187526247013,1.3724066759412779,-1.976815403712017,21.305118856664397,1.8400001525878906,-2.81097290356243,-2.5819992065429673,-7.234153641092561,2.0701552280066196,-4.908076423817761,-0.2559219892681739,4.639525450507847,45.39254923302447,10.225819771227087,2.3260772172747943,6,2.0349979400634908,3.6099987030029297,1.8174991607666016,-0.23000144958496094,6.889995574951158,1,0.10457512469603203,1.0298572046732908,62.06000137329102,5.80955495004538,61.09000015258789,1.318180044822617,61.09000015258789,0.10457512469603203 169,2013-06-19,62.75,63.22000122070313,61.09000015258789,61.349998474121094,916700.0,0.02532678460355786,-1.2187532285880118,-1.842111339212665,43.129186497660335,38.94651339896761,0.26743656519578707,1.1732672827501318,-0.0458548418045126,-3.4291341865098133,17.850944880996128,2.1300010681152415,-2.6401200031667926,-0.7450000762939482,-4.85031037764675,3.3603102250588535,-2.797655226970349,1.3076550743824527,2.8507451221848044,85.97012240045618,48.52635763078143,2.0526551506764017,6,0.4849987030029439,2.059999465942383,0.2674999237060547,-1.7800006866455078,5.819999694824219,2,0.07713141574327675,-1.9677381644562988,61.20000076293945,1.0298572046732908,62.06000137329102,5.80955495004538,61.09000015258789,0.07713141574327675 170,2013-06-20,62.56000137329102,63.9900016784668,61.45000076293945,62.209999084472656,1073300.0,-0.003027866561099213,-1.7165800709493297,0.25000136239040077,45.469339092979844,39.34984422478765,0.3465136461648157,1.1721208662236506,0.2673631484369068,-3.1752589605690957,16.155933655242244,2.5400009155273438,-2.045031035479596,-0.7754987716674719,-4.75795671517691,3.206959171841973,-2.7667277434221873,1.2157302000872505,2.811513901281778,65.29127786717837,24.72323710847902,1.991228971754721,6,0.6749973297119212,2.219999313354485,1.457498550415032,-0.30500221252442117,5.8699989318847585,3,0.09175194297417955,-1.2187532285880118,62.75,-1.9677381644562988,61.20000076293945,1.0298572046732908,62.06000137329102,0.09175194297417955 171,2013-06-21,62.9900016784668,63.61000061035156,61.72000122070313,63.02000045776367,1373900.0,0.006873406261774129,2.123968297004345,-0.08571023749059782,52.31592217020934,40.28109925184966,-0.5260182086701874,0.5182383783514837,-0.07153326393637371,-3.5291324779653053,13.964593299831895,1.8899993896484304,-1.7668161879202202,-0.18649864196777344,-3.9397915064028837,3.5667942224673297,-2.0631450741853286,1.6901477902497817,2.1614529423984834,67.42674733437461,22.262933209778055,1.8766464322175525,6,-0.06000328063964844,1.789999008178711,1.3199987411499023,-0.4900016784667969,5.869998931884766,4,0.07175742716814115,-1.7165800709493297,62.56000137329102,-1.2187532285880118,62.75,-1.9677381644562988,61.20000076293945,0.07175742716814115 172,2013-06-24,63.04999923706055,64.38999938964844,61.45000076293945,63.0,1165600.0,0.0009524933639470934,1.1538455089268123,-1.6667090539165819,59.01530041441373,43.20631236948955,-1.1699438556414563,0.22482781201476598,-0.0778263412360829,-3.4689299035824064,12.35423509322863,2.9399986267089844,-1.6471048615226778,0.028999137878415127,-3.451634160748114,3.509632436504937,-1.7113175114348422,1.7693157871916796,1.890197156245506,60.93294363368232,10.090636945950727,1.7403166493132611,6,-0.9200000762939453,1.730001449584961,1.6900005340576172,-0.5499992370605469,5.240001678466797,0,0.0555115599849203,2.123968297004345,62.9900016784668,-1.7165800709493297,62.56000137329102,-1.2187532285880118,62.75,0.0555115599849203 173,2013-06-25,62.959999084472656,63.56000137329102,61.97000122070313,63.52999877929688,1011500.0,-0.0014274409782226716,4.0475804107729925,-11.400167849241006,53.28848069529002,44.82178030488685,-0.9843655660338868,0.10106015536635482,0.1255798579174936,-3.2609066997572853,10.331643806885221,1.5900001525878906,-1.7612160853404362,0.07799892425536825,-3.1589486755020175,3.314946524012761,-1.5404748756233317,1.6964727241340611,1.7773894103765429,56.6666474005144,3.2321268530889924,1.6184737998786949,6,-0.8299999237060547,1.8200016021728516,1.7800006866455078,-0.45999908447265625,6.690002441406236,1,0.08354514314990968,1.1538455089268123,63.04999923706055,2.123968297004345,62.9900016784668,-1.7165800709493297,62.56000137329102,0.08354514314990968 174,2013-06-26,64.62000274658203,66.72000122070311,62.959999084472656,63.0,1045500.0,0.026366005181832408,-3.423520013643099,-2.842111603378316,54.11160984113274,46.8913239773014,-2.4786144490005597,-1.680547232255769,-1.41712101503623,-4.793633028407768,9.705708168849531,3.7600021362304545,-1.9368476106525492,1.760502433776857,-1.4181393662470327,4.939144233800754,0.17118153376490852,3.3498233337888053,-4.7500038146972585,60.151835071903946,7.632892840461139,1.5893209000119473,6,-1.325002670288086,0.15999794006347656,0.11999702453613281,-2.1200027465820312,8.449996948242188,2,0.05369844388457756,4.0475804107729925,62.959999084472656,1.1538455089268123,63.04999923706055,2.123968297004345,62.9900016784668,0.05369844388457756 175,2013-06-27,64.33000183105469,65.93000030517578,64.06999969482422,64.83000183105469,954900.0,-0.004487788659877201,-2.6470447439675677,-0.3086414520314406,45.27197983031468,47.97643342638703,-1.8781995883372815,-1.5561791763010149,-0.978208370726179,-4.362218873069494,8.612718000317868,1.8600006103515625,-1.4966181584342308,1.5250013351440401,-1.5025805863561885,4.552583256644269,0.011210374393925804,3.0387922958941544,-4.323002853393547,54.64897187764899,6.39996881024873,1.5137909607501128,6,-0.5100021362304759,0.4499988555908203,0.6124982833862305,-1.8300018310546875,8.479995727539062,3,0.06591011570160887,-3.423520013643099,64.62000274658203,4.0475804107729925,62.959999084472656,1.1538455089268123,63.04999923706055,0.06591011570160887 176,2013-06-28,64.08999633789061,65.40000152587889,62.54999923706055,64.0,1212800.0,-0.003730848536183551,1.103317511528533,-0.17999267578122158,41.85248848230808,48.20443753032265,-1.3051420714980324,-1.3989240223408572,-0.5467780754027558,-3.971179779408857,7.425965275545246,2.850002288818345,-1.238680012278266,1.2919961929321175,-1.7223309798192474,4.3063233656834825,-0.21516739344356495,2.7991597793078,-3.948737315368632,50.09478834222813,6.921057836724117,1.5071635863756825,6,-0.24999618530272727,0.690004348754897,1.1150026321411275,-1.5899963378906108,9.050003051757827,4,0.06771733835658411,-2.6470447439675677,64.33000183105469,-3.423520013643099,64.62000274658203,4.0475804107729925,62.959999084472656,0.06771733835658411 177,2013-07-01,64.12999725341797,64.98000335693361,63.52000045776367,64.5,741300.0,0.0006241366486661182,1.1954774647644688,-4.111308918278032,66.48644831171589,51.215639481780514,-1.1405791617926084,-1.35729764713534,-0.4241476292738753,-3.8580618787511014,7.49512023088772,1.460002899169936,-0.8190109760087978,1.235997200012207,-1.8214682397275084,4.2934626397519295,-0.2927355198576578,2.7647299198820647,-3.8571633869323705,45.473600688733605,0.047045559777366464,1.5287327198698604,7,-0.22499656677246804,-0.25499916076660156,0.9575033187866211,-1.6299972534179688,8.540000915527344,0,0.07375648775162702,1.103317511528533,64.08999633789061,-2.6470447439675677,64.33000183105469,-3.423520013643099,64.62000274658203,0.07375648775162702 178,2013-07-02,64.06999969482422,65.98999786376953,63.65999984741211,64.33999633789061,703000.0,-0.0009355615338116907,-3.2752400817537866,0.729715240117907,64.96548886477886,53.64189530034924,-0.7047737728192018,-1.0577620128293006,-0.18080962241319298,-3.6292097914836745,8.24958801596088,2.329998016357422,-0.36967901494659827,0.989499664306642,-1.8599828623507335,3.8389821909640247,-0.4352415990220493,2.4142409276353334,-3.6682224812542685,36.4508329666531,-10.920465308406285,1.4247412633286902,7,0.015001296997070312,-0.19500160217285156,0.7725000381469727,-1.5699996948242188,8.800003051757812,1,0.06586547901987938,1.1954774647644688,64.12999725341797,1.103317511528533,64.08999633789061,-2.6470447439675677,64.33000183105469,0.06586547901987938 179,2013-07-03,65.36000061035156,65.5,63.56999969482422,64.33999633789061,380600.0,0.02013424257330776,1.969224268460157,-3.777840571929382,77.61964098451658,57.21415106607555,-1.7719512344250887,-2.2023499677593534,-1.3102869082051143,-4.737787493896974,9.0609072726151,1.9300003051757812,-0.01825146675558642,2.1155006408691435,-0.8660239542233654,5.097025235961645,0.624738343322889,3.606262938415398,-4.83185891663895,81.68611904299853,28.806342629059444,1.4907622975462522,7,-1.2749996185302734,-2.065000534057617,-0.4375,-2.8600006103515625,9.010002136230469,2,0.0656364883027234,-3.2752400817537866,64.06999969482422,1.1954774647644688,64.12999725341797,1.103317511528533,64.08999633789061,0.0656364883027234 180,2013-07-05,65.51000213623047,65.58000183105469,64.30999755859375,65.30999755859375,357100.0,0.0022950049644758774,6.470526197688769,0.19608209792510983,78.04566691049064,60.07301159277347,-1.631006517684554,-2.312615232727616,-1.2750470954358093,-4.703811416411483,9.43588033349552,1.2700042724609375,0.44564456934530483,2.1650020599365263,-0.9836078823273908,5.313612002200436,0.5906970888045748,3.739307031068485,-4.858023251978047,86.04663025699315,27.582464417981058,1.5743049711319557,7,-1.4250011444091797,-2.2150020599365234,-0.5875015258789062,-3.0100021362304688,8.549995422363281,4,0.11540218763651477,1.969224268460157,65.36000061035156,-3.2752400817537866,64.06999969482422,1.1954774647644688,64.12999725341797,0.11540218763651477 181,2013-07-08,64.70999908447266,66.0,64.43000030517578,65.75,704400.0,-0.012211922235846884,1.038959430470991,-5.199885561701316,67.18543510001558,60.98080433561812,-0.6273348782381447,-1.6566168471547371,-0.3591106042854051,-3.7333129234489277,9.014006975071721,1.5699996948242188,0.7294301779387027,1.402499008178708,-1.6566430520871762,4.461641068444592,-0.12707202195423406,2.9320700383116503,-3.93665975349122,47.983824450060524,-12.797743280083807,1.5295710301329417,7,-0.36499786376953125,-1.414999008178711,0.21250152587890625,-2.2099990844726562,9.290000915527344,0,0.1251738307637329,6.470526197688769,65.51000213623047,1.969224268460157,65.36000061035156,-3.2752400817537866,64.06999969482422,0.1251738307637329 182,2013-07-09,65.18000030517578,65.40000152587889,64.15000152587889,65.0,560500.0,0.007263193128616452,3.0322402018090817,-0.17307706415288118,77.18574785410571,63.6360562421532,-0.8531378953771878,-2.3087850704049373,-0.7411106230891278,-4.028195120697561,8.379145317805822,1.25,0.9985996419463561,1.9130001068115234,-1.0152586218106592,4.841258835433699,0.44887074250043213,3.3771294711226147,-4.2877277363999085,66.25516082950033,3.3812896133247605,1.4641293643110886,7,-0.5450000762939453,-1.885000228881836,-0.25749969482421875,-2.6800003051757812,8.830001831054688,1,0.12212333610315396,1.038959430470991,64.70999908447266,6.470526197688769,65.51000213623047,1.969224268460157,65.36000061035156,0.12212333610315396 183,2013-07-10,65.31999969482422,65.73999786376953,64.83000183105469,64.88999938964844,412000.0,0.0021478887541110936,-2.309104024192318,2.3888865341414824,71.74276467558349,65.59507344598106,-0.6963999809537,-2.279775400513934,-0.8354455234591853,-3.9818612794287276,9.239763264965681,0.9099960327148438,1.10640956303412,1.8714994430541978,-1.0949390985770293,4.837937984685425,0.3882801722385807,3.354718713869808,-4.311172553009804,72.01645186103829,11.56574551657318,1.483219270815612,7,-1.0450000762939453,-2.0249996185302734,-0.1224985122680664,-2.8199996948242188,8.879997253417969,2,0.11252294103582927,3.0322402018090817,65.18000030517578,1.038959430470991,64.70999908447266,6.470526197688769,65.51000213623047,0.11252294103582927 184,2013-07-11,65.05000305175781,66.61000061035156,64.87000274658203,65.80999755859375,745500.0,-0.00413344525915238,-2.1071525885558584,-1.7674278313017866,70.78462278179506,68.42981155170109,-0.4011818587080711,-1.8568924298272975,-0.4997361515626011,-3.5162681057785505,10.065280788165758,1.7399978637695312,1.0964479651002108,1.444002723693849,-1.5107324994490767,4.398737946836775,-0.03336488787761027,2.9213703352653155,-3.926952428365624,36.585441497099026,-22.29240910198648,1.4773676115714638,7,-0.4700031280517578,-1.7550029754638672,-0.14000320434570312,-2.5500030517578125,8.6199951171875,3,0.12021520873107638,-2.309104024192318,65.31999969482422,3.0322402018090817,65.18000030517578,1.038959430470991,64.70999908447266,0.12021520873107638 185,2013-07-12,67.91000366210939,68.73000335693361,65.11000061035156,65.23000335693361,1888700.0,0.04396618718182044,-1.4794490124917878,-3.5263416788804784,79.21613044256321,72.58132732506277,-3.0172510028648247,-4.405637442999918,-3.226230579641964,-6.176905140094355,11.201813372263574,3.6800003051757955,1.2940293832610479,3.96300315856935,0.6754428230759402,7.25056349406276,2.3192229908226523,5.606783326316055,-6.675014026770981,82.09608369009356,23.295819167056585,1.6437801677467037,7,-1.7850017547607564,-3.6100025177001953,-3.0400028228759908,-5.410003662109389,5.359992980957017,4,0.09512588331779193,-2.1071525885558584,65.05000305175781,-2.309104024192318,65.31999969482422,3.0322402018090817,65.18000030517578,0.09512588331779193 186,2013-07-15,67.70999908447266,69.16999816894531,67.08999633789061,67.37999725341797,924500.0,-0.0029451416117111107,-3.5714141990005257,0.12313499756599568,77.21957238931031,73.77389666701771,-2.514136225036694,-3.8833515062260773,-2.914535526395582,-5.823619481110377,12.08170317440583,2.0800018310547017,1.3668654188935534,3.4319986343383846,0.024738905634592356,6.839258363042184,1.7283687699864885,5.135628498690281,-6.175208900270441,70.91633345035807,11.874192279863252,1.7036298643518994,7,-1.3400001525878906,-3.190000534057617,-3.292499542236328,-5.209999084472656,6.220001220703125,0,0.09378228562961666,-1.4794490124917878,67.91000366210939,-2.1071525885558584,65.05000305175781,-2.309104024192318,65.31999969482422,0.09378228562961666 187,2013-07-16,66.88999938964844,67.87000274658203,65.5,67.66000366210939,1110800.0,-0.01211046678351324,2.9831897214956147,-2.3333333333333766,71.15174091968112,74.4612580064513,-1.4097035057763634,-2.8279370295418857,-2.03810544197286,-4.866803525115969,13.04868125121817,2.3700027465820312,1.595896252396031,2.3704990386962947,-1.0594407825577719,5.800438859950361,0.6555291280692614,4.085468949323328,-4.897096726361639,47.46542158593096,-11.386568542420456,1.7149699106270335,7,-0.5200004577636719,-2.3700008392333984,-2.4724998474121094,-4.3899993896484375,6.9499969482421875,1,0.10629392547807193,-3.5714141990005257,67.70999908447266,-1.4794490124917878,67.91000366210939,-2.1071525885558584,65.05000305175781,0.10629392547807193 188,2013-07-17,67.59999847412111,67.80000305175781,66.16000366210939,66.30999755859375,631200.0,0.010614428030366385,-1.0629069639112871,-1.6753165685749831,67.86565697777593,73.37748200570233,-1.7503855352889701,-3.197834986577334,-2.742867739163401,-5.436225148778455,14.266789116328892,1.6399993896484233,1.9305670964383665,2.7604982376098803,-0.5578306610865837,6.078827136306344,1.1013337882616554,4.419662686958112,-5.176470080494795,63.48834032103849,4.602456903620208,1.659164449348231,7,-0.9399986267089986,-3.079999923706069,-3.5024986267089986,-5.099998474121108,7.360000610351548,2,0.09482254152066671,2.9831897214956147,66.88999938964844,-3.5714141990005257,67.70999908447266,-1.4794490124917878,67.91000366210939,0.09482254152066671 189,2013-07-18,67.58999633789061,68.5,67.37999725341797,67.81999969482422,534600.0,-0.0001479605984654464,-2.446154207307769,-0.17829704937812513,70.22325882537768,72.5083255518009,-1.5542373930978641,-2.958315168190211,-2.64607516911056,-5.296092260379815,15.729131638345342,1.1200027465820312,2.0162791975433123,2.508496284484849,-0.8735506219539104,5.8905431909236015,0.8174728312654764,4.199519737704229,-4.761679757745156,61.083675340879694,1.5932017535441076,1.6910234532193766,7,-0.9299964904785014,-3.0699977874755717,-3.4924964904785014,-5.089996337890611,8.170005798339858,3,0.09779554621230302,-1.0629069639112871,67.59999847412111,2.9831897214956147,66.88999938964844,-3.5714141990005257,67.70999908447266,0.09779554621230302 190,2013-07-19,68.30000305175781,69.73000335693361,67.20999908447266,67.44000244140625,1339600.0,0.010504612403258395,-2.818167105932421,-3.7390785152749206,74.67760718253075,73.34078911652482,-2.041554090522723,-3.390056511639415,-3.2789167069426526,-5.865249266261991,17.1281985277562,2.5200042724609517,2.161547005781685,2.9315029144287053,-0.5230157453333959,6.386021574190806,1.2042435845476547,4.658762244309756,-5.091185576284367,66.19387304192534,5.287093281055007,1.7272593298810506,7,-1.3600006103515625,-3.5000019073486186,-4.202503204345703,-5.8000030517578125,7.709999084472656,4,0.07862364388356058,-2.446154207307769,67.58999633789061,-1.0629069639112871,67.59999847412111,2.9831897214956147,66.88999938964844,0.07862364388356058 191,2013-07-22,67.51000213623047,68.84999847412111,66.94999694824219,68.23000335693361,434100.0,-0.011566630750055484,-1.0652060338179228,-0.8372101275704996,68.21120565626653,72.34361776120934,-0.9081003832689873,-2.365338147821049,-2.458025046185554,-4.941394667973405,18.544284079347413,1.9000015258789205,2.07604370064972,1.9155019760131893,-1.4746486725922665,5.305652624618645,0.2204266517104685,3.610577300315917,-3.7794897902402127,47.517743288212166,-14.707499451469836,1.6950753243027263,7,-0.22999954223632812,-2.710000991821275,-3.4125022888183594,-5.010002136230469,8.5,0,0.08532060916266415,-2.818167105932421,68.30000305175781,-2.446154207307769,67.58999633789061,-1.0629069639112871,67.59999847412111,0.08532060916266415 192,2013-07-23,66.55000305175781,67.69000244140625,65.69000244140625,67.51000213623047,930600.0,-0.014220101527110729,2.030303730890385,1.3333298012121977,62.18074442691558,71.2811710669129,0.2980093623955469,-1.1907326355436538,-1.556636643736212,-3.842025369092383,19.456588367664494,2.0,1.9502187396693103,0.7805027008056697,-2.412197072073951,3.9732024736852836,-0.8158471856341407,2.37685258724548,-2.339531424892087,21.287138996583693,-42.37260320317334,1.5963498864398078,7,0.75,-1.2250022888183594,-2.5275039672851562,-4.0500030517578125,8.209999084472656,1,0.11089401825689382,-1.0652060338179228,67.51000213623047,-2.818167105932421,68.30000305175781,-2.446154207307769,67.58999633789061,0.11089401825689382 193,2013-07-24,68.22000122070311,68.91999816894531,67.0,67.05000305175781,873600.0,0.025093885685422146,-2.023608991841982,-1.2187492549412149,63.541653120172775,70.47639666006599,-1.0251707075246657,-2.57866935432601,-3.231264283275735,-5.39873087665319,20.582420435098882,2.3699951171875,2.044945794700297,2.187500762939436,-0.8954439080711154,5.27044543394998,0.6460284274341603,3.728973098444712,-3.56796705543195,62.62371796929679,1.1927949503203763,1.5414723355052724,7,-0.7999992370605327,-2.874999999999986,-4.1975021362304545,-5.720001220703111,6.4899978637695455,2,0.08238046051928216,2.030303730890385,66.55000305175781,-1.0652060338179228,67.51000213623047,-2.818167105932421,68.30000305175781,0.08238046051928216 194,2013-07-25,68.08999633789061,68.80000305175781,67.66999816894531,68.23000335693361,684200.0,-0.0019056710713315494,-1.3061245144062716,-0.11966430611528847,62.239042896096194,68.59005359934743,-0.46778669539801854,-2.292931942862495,-3.184865802682154,-5.220504481340889,20.637593422906512,1.1300048828125,2.0364582561875437,1.883996200561512,-1.25431373676372,5.022306137886744,0.314841231898896,3.453151169224128,-3.031724637286459,59.40577605465913,1.0436065631383613,1.5691549686626152,7,-0.4749946594238139,-2.6799945831298686,-4.0674972534179545,-5.589996337890611,4.440002441406264,3,0.10089591887316685,-2.023608991841982,68.22000122070311,2.030303730890385,66.55000305175781,-1.0652060338179228,67.51000213623047,0.10089591887316685 195,2013-07-26,68.56999969482422,68.79000091552734,66.62999725341797,68.05999755859375,707400.0,0.007049542998234681,3.547354219034846,-3.6426897716738287,68.8845126526808,67.66393585083303,-0.9435483696547919,-2.5708048912813126,-3.6833698104658197,-5.684292959409859,20.473320420983924,2.160003662109375,2.1334172214466207,2.1519996643066435,-1.025319436224379,5.329318764837666,0.5633401140411394,3.7406592145721476,-3.1379894617137154,89.16411959505103,28.27099250421159,1.5886595502655103,7,-0.9549980163574219,-2.9799976348876953,-4.5475006103515625,-6.069999694824219,5.3000030517578125,4,0.1048563872452366,-1.3061245144062716,68.08999633789061,-2.023608991841982,68.22000122070311,2.030303730890385,66.55000305175781,0.1048563872452366 196,2013-07-29,68.43000030517578,69.16000366210939,67.80999755859375,68.19000244140625,513600.0,-0.00204170031021611,-1.699991607730072,0.4705820754858109,66.43071378318652,67.1393772801114,-0.7718438772197089,-2.2018839704324193,-3.57709673990351,-5.538468134331296,21.089624475293622,1.3500061035156392,2.2746893649764246,1.7950000762939453,-1.3047352725750585,4.894735425162949,0.2451324018594363,3.3448677507284543,-2.6541506221594346,78.96244668220362,17.97313757327005,1.5498676744345026,7,-0.7199974060058594,-2.839998245239258,-4.4225006103515625,-5.930000305175781,5.159996032714844,0,0.11077015632398535,3.547354219034846,68.56999969482422,-1.3061245144062716,68.08999633789061,-2.023608991841982,68.22000122070311,0.11077015632398535 197,2013-07-30,68.86000061035156,69.59999847412111,68.0,68.80000305175781,858100.0,0.006283798089407044,1.0779291553133317,0.24999205264329083,67.38701131292072,67.08619442846084,-0.9979581373540611,-2.38145350521026,-4.061345423671241,-5.913619031962725,21.803690901412356,1.599998474121108,2.0707666892556205,1.9885002136230412,-1.0271308736675877,5.004131300913677,0.48068466997771964,3.4963157572683627,-2.7678186334218395,75.0842572517747,14.849939567666866,1.5078155436453176,7,-1.1499977111816406,-3.269998550415039,-5.005001068115234,-6.3600006103515625,5.1100006103515625,1,0.10383388705349605,-1.699991607730072,68.43000030517578,3.547354219034846,68.56999969482422,-1.3061245144062716,68.08999633789061,0.10383388705349605 198,2013-07-31,68.29000091552734,69.22000122070311,67.62999725341797,68.69999694824219,629800.0,-0.008277660321985736,1.1931019967904262,-6.83354526958291,65.45797761708502,66.55671873865053,-0.35736979305960404,-1.5590237680952157,-3.5514015952272615,-5.3054190103278245,22.10273538897593,1.590003967285142,1.8777134020932067,1.2075004577636719,-1.563399589188009,3.978400504715353,-0.17794956571216858,2.5929504812395123,-1.9067932281973157,55.8923562232198,-7.0304506702422955,1.3854500234758393,7,-0.5799980163574219,-2.43999862670897,-4.835000991821289,-5.105001449584961,7.709999084472656,2,0.09474302436613402,1.0779291553133317,68.86000061035156,-1.699991607730072,68.43000030517578,3.547354219034846,68.56999969482422,0.09474302436613402 199,2013-08-01,69.65000152587889,70.16000366210939,67.77999877929689,68.59999847412111,925000.0,0.019915076762611728,1.2995134896063374,-2.5610078341613405,59.688164012951034,64.89122505314168,-1.5583006726507875,-2.7206378036387235,-4.975268573100422,-6.60982186950438,22.60536447728721,2.3800048828125,1.8254099433345061,2.3530010223388587,-0.5188153550601413,5.224817399737859,0.9170928336393587,3.7889092110383586,-2.9990501849805753,85.55237364513579,24.019867007286344,1.435908188699497,8,-1.7249984741210795,-3.295000076293931,-6.195001602172837,-6.465002059936509,6.949996948242202,3,0.07264892243704679,1.1931019967904262,68.29000091552734,1.0779291553133317,68.86000061035156,-1.699991607730072,68.43000030517578,0.07264892243704679 200,2013-08-02,73.06999969482422,73.8499984741211,69.05999755859375,69.05999755859375,1431500.0,0.049102628772730306,-1.3890266153474418,3.819038553761747,71.9671936363408,65.30855705092772,-4.727685412515086,-5.844890631912023,-8.332377383244662,-9.959678553385658,23.5446049717852,4.790000915527344,1.874113282732381,5.394999313354489,1.6547124528495374,9.135286173859448,3.5248558831020063,7.265142743606972,-6.068143121804795,87.45982916047238,25.99424918254389,1.8701434302524789,8,-3.299999237060547,-4.870000839233398,-9.032499313354492,-9.885000228881836,3.9599990844726562,4,-0.007390186366260432,1.2995134896063374,69.65000152587889,1.1931019967904262,68.29000091552734,1.0779291553133317,68.86000061035156,-0.007390186366260432 201,2013-08-05,72.80999755859375,72.94000244140625,71.36000061035156,72.58000183105469,589700.0,-0.0035582610827475936,5.448914769719428,0.05735551247243621,75.42951339730467,66.78064249208207,-4.064211988564637,-5.21428171324456,-8.024750361241331,-9.637998965697115,24.36934497908853,1.7099990844726562,1.9175318311305176,4.729997253417963,0.6069488896220179,8.853045617213908,2.6684730715199976,6.791521435315929,-5.029998779296861,83.27973132761251,19.21526050062255,2.0615241818979717,8,-2.5699996948242188,-4.60999870300293,-8.509997367858887,-9.624998092651367,5.120002746582031,0,0.014558511516708172,-1.3890266153474418,73.06999969482422,1.2995134896063374,69.65000152587889,1.1931019967904262,68.29000091552734,0.014558511516708172 202,2013-08-06,73.13999938964844,74.4000015258789,72.19000244140625,72.4800033569336,715000.0,0.004532369758550203,-2.564520793212288,2.869601273800836,74.60032130135843,68.00938340110268,-3.7561124627026032,-5.183104464380833,-8.30198853231525,-9.911442463153683,25.543928063243037,2.2099990844726562,1.8716115028913975,4.661999130249029,0.19520306755488548,9.128795192943173,2.42860109890195,6.895397161596108,-4.631600646972643,81.38845877312201,16.538485698436148,2.2333980313470736,8,-2.625,-4.179998397827148,-8.829998970031738,-9.954999923706055,3.279998779296875,1,0.0061525424117774286,5.448914769719428,72.80999755859375,-1.3890266153474418,73.06999969482422,1.2995134896063374,69.65000152587889,0.0061525424117774286 203,2013-08-07,72.66999816894531,73.55999755859375,71.62999725341797,73.1500015258789,665800.0,-0.006426049010463175,1.9692416942010529,-0.7272821852566844,71.67233228700547,69.05752666675927,-2.8926944338355156,-4.357645327315069,-7.770057120723038,-9.385445061140587,26.50980648206471,1.9300003051757812,1.9416570923737595,3.824497985839841,-0.7562862171076858,8.405282188787368,1.5341058843660846,6.114890087313597,-3.336775036621077,73.86702961978658,8.187839967799036,2.2903921014737616,8,-2.154998779296875,-3.68499755859375,-8.779998779296875,-9.48499870300293,4.1699981689453125,2,0.017889130102019868,-2.564520793212288,73.13999938964844,5.448914769719428,72.80999755859375,-1.3890266153474418,73.06999969482422,0.017889130102019868 204,2013-08-08,72.87000274658203,73.36000061035156,72.5199966430664,72.83999633789062,298800.0,0.0027522303932323577,-1.5074528291144285,-0.06251291424938409,70.38355864179256,69.22408733221613,-2.6187380297015608,-4.154773961726789,-7.882931222318717,-9.517023995905873,27.171253665360638,0.8400039672851562,2.1740360235849323,3.633502578735346,-0.918078436099691,8.185083593570383,1.3577120713178203,5.909293086152871,-2.8274306391601414,71.34835875272351,5.497396181867046,2.2757905074175206,8,-1.8550033569335938,-3.8850021362304688,-8.890003204345703,-9.685003280639648,4.1199951171875,3,0.042953165025985784,1.9692416942010529,72.66999816894531,-2.564520793212288,73.13999938964844,5.448914769719428,72.80999755859375,0.042953165025985784 205,2013-08-09,74.37000274658203,74.9000015258789,72.81999969482422,73.0,515000.0,0.020584601941302294,-1.4046217282970608,45.65700483091788,78.77513793059308,70.59569001526131,-3.5866623955536028,-5.424088369992319,-9.287857396749672,-10.90533085642312,27.25912469545414,2.0800018310546875,2.327217946214759,4.810502624511713,-0.23480582836046437,9.85581107738389,2.2878483980756243,7.333156850947802,-3.71739052057616,85.02828694274723,16.1618966363134,2.522654226436086,8,-3.1050033569335938,-4.845001220703125,-10.680002212524414,-10.995002746582031,3.75,4,0.02998515053358064,-1.5074528291144285,72.87000274658203,1.9692416942010529,72.66999816894531,-2.564520793212288,73.13999938964844,0.02998515053358064 206,2013-08-12,74.05999755859375,74.51000213623047,73.80000305175781,74.0,481300.0,-0.0041684170571384405,-2.0870098852252372,0.04379375059169456,83.31846269659027,72.36585128011349,-2.675404433608321,-4.863309685584056,-8.846057495376073,-10.483502917930622,27.208582183740447,0.7099990844726562,2.531034544826497,4.18299751281738,-1.162528932311588,9.528523957946348,1.510234290252896,6.855760735381864,-2.7278030446081942,74.31183884499984,-0.5493364443362196,2.6727632225644844,8,-2.7949981689453125,-4.534996032714844,-10.369997024536133,-10.68499755859375,7.040000915527344,0,0.040102637302321886,-1.4046217282970608,74.37000274658203,-1.5074528291144285,72.87000274658203,1.9692416942010529,72.66999816894531,0.040102637302321886 207,2013-08-13,74.0,74.33000183105469,73.12000274658203,74.26000213623047,389300.0,-0.0008101209907046547,5.049972343550325,-4.33354526958291,79.91711934845416,73.97242258359894,-2.0222875871448736,-4.472652625232669,-8.587124340427437,-10.323510307169158,27.962290889356854,1.2099990844726562,2.6491381002690986,3.7674999237060547,-1.6862086532809144,9.221208500693024,1.0406456352125701,6.494354212199539,-2.096956364111506,72.4770535176829,-3.7696477420857804,2.7268542884934868,8,-2.6599998474121094,-4.474998474121094,-10.179999351501465,-10.625,9.129997253417969,1,0.0531081122321051,-2.0870098852252372,74.05999755859375,-1.4046217282970608,74.37000274658203,-1.5074528291144285,72.87000274658203,0.0531081122321051 208,2013-08-14,74.01000213623047,74.29000091552734,73.05999755859375,74.08999633789062,480900.0,0.00013516400311441856,4.124978145116427,0.3076674785058247,81.02723145416496,76.34343007706715,-1.2690321943789513,-4.192776759959401,-8.333688155536123,-10.254478742070049,28.741634552280253,1.2300033569335938,2.8475090978870554,3.4570018768310575,-2.0977779839412847,9.0117817376034,0.6796119464448793,6.234391807217236,-1.6274452379435047,62.60514438118685,-15.120303012779232,2.777389930386172,8,-2.0300025939941406,-4.145000457763672,-10.045001983642578,-10.635002136230469,6.930000305175781,2,0.0325631125949537,5.049972343550325,74.0,-2.0870098852252372,74.05999755859375,-1.4046217282970608,74.37000274658203,0.0325631125949537 209,2013-08-15,74.19999694824219,74.58999633789062,73.0,73.54000091552734,736300.0,0.002567150473283153,1.2083362031969398,-8.250548402479733,80.43239248542375,77.28400772696527,-0.8333741697827293,-4.070893018970565,-8.308699399430438,-10.362574625592615,29.331586519297037,1.589996337890625,3.0350961141938058,3.3164966583251925,-2.2823864800931517,8.915379796743537,0.5170550891160133,6.115938227534372,-1.4146489095405173,66.34596339361039,-9.522264721105302,2.799441569209174,8,-1.0699958801269531,-4.314994812011719,-10.414997100830078,-9.389997482299805,6.220001220703125,3,0.03557950806237842,4.124978145116427,74.01000213623047,5.049972343550325,74.0,-2.0870098852252372,74.05999755859375,0.03557950806237842 210,2013-08-16,73.66999816894531,74.5,73.4000015258789,74.25,625200.0,-0.007142840985109089,1.0370307577106204,-0.8787959355890275,77.1783923674453,77.47832761253645,-0.23391370388306143,-3.28645860315892,-7.61122097760628,-9.73408614038987,29.51401846453059,1.0999984741210938,3.310198857865174,2.517998123168951,-3.074268321827958,8.11026456816586,-0.27813509932950353,5.3141313456674055,-0.6699981689453125,42.13834667280859,-31.96130523469848,2.796133222498451,8,-0.404998779296875,-3.664997100830078,-9.732498168945312,-8.85999870300293,6.910003662109375,4,0.045065831102785614,1.2083362031969398,74.19999694824219,4.124978145116427,74.01000213623047,5.049972343550325,74.0,0.045065831102785614 211,2013-08-19,73.2699966430664,74.0199966430664,73.1500015258789,73.31999969482422,463000.0,-0.005429639416599352,-5.000105235464352,0.08621188603299045,72.9448088008682,77.29438177914865,0.26619381403116904,-2.5642790573093066,-7.108121090295242,-9.24266919430326,29.803160336419953,0.8699951171875,3.6065354151886595,1.8299968719482393,-3.5622342440241255,7.222227987920604,-0.866118686037936,4.526112429934415,1.6300048828125,16.980960058348206,-54.63977651873476,2.6961155579861806,8,-0.00499725341796875,-3.069995880126953,-8.0574951171875,-8.459997177124023,7.0,0,0.06619361711100313,1.0370307577106204,73.66999816894531,1.2083362031969398,74.19999694824219,4.124978145116427,74.01000213623047,0.06619361711100313 212,2013-08-20,73.93000030517578,74.27999877929688,73.25,73.5,335000.0,0.009007829839607684,-1.2150504114129141,-8.59948123283491,79.072125216297,78.11658099351436,-0.3016892970268401,-2.7858767442909027,-7.672317484710561,-9.806810829990013,30.92409436709086,1.029998779296875,3.455646550012034,2.1210006713867244,-2.8563492832000037,7.098350625973453,-0.3676743059066325,4.609675648680081,0.9350012207031284,58.490719947793714,-14.494977910204405,2.488674977293361,8,-0.220001220703125,-3.729999542236328,-8.485001564025879,-9.120000839233398,8.44000244140625,1,0.09698360799875916,-5.000105235464352,73.2699966430664,1.0370307577106204,73.66999816894531,1.2083362031969398,74.19999694824219,0.09698360799875916 213,2013-08-21,73.83999633789062,74.69999694824219,73.25,73.98999786376953,441400.0,-0.0012174214380309412,-1.1804560447440127,-0.3488405102819325,74.85164339388876,78.61303485485838,-0.031589736124402634,-2.375017389176378,-7.346953729249037,-9.614746811449962,31.691451073843012,1.4499969482421875,3.28574375832423,1.7499969482421847,-3.003757921256522,6.503751817740891,-0.6268804865071758,4.126874382991545,0.9907051879882829,49.41163798906751,-21.076304536843445,2.3768774347493546,8,0.0200042724609375,-3.544994354248047,-8.394997596740723,-9.029996871948242,7.810005187988281,2,0.1258125863524755,-1.2150504114129141,73.93000030517578,-5.000105235464352,73.2699966430664,1.0370307577106204,73.66999816894531,0.1258125863524755 214,2013-08-22,74.95999908447266,76.13999938964844,74.0,74.13999938964844,802800.0,0.015167968609544946,-2.8909133785086594,-5.466609022938813,65.4159313182505,77.1286785645981,-0.9207788906792871,-3.1135823235796636,-8.220499605800399,-10.630250094364627,32.67744998477174,2.3000030517578125,3.1414940452693685,2.5264995574951143,-1.997550965837391,7.05055008082762,0.2644742958288617,4.788524819161367,-1.80999755859375,60.5350786542657,-7.48357512798259,2.26202526166625,8,-0.3899993896484375,-4.0449981689453125,-9.369999885559082,-10.149999618530273,5.970001220703125,3,0.07977592622692953,-1.1804560447440127,73.83999633789062,-1.2150504114129141,73.93000030517578,-5.000105235464352,73.2699966430664,0.07977592622692953 215,2013-08-23,75.76000213623047,75.97000122070312,74.5199966430664,75.0,455100.0,0.010672399433413693,1.4576342417482948,0.9268322183868477,72.11390753020007,75.88372799055475,-1.679491836189385,-3.5282025850827097,-8.733555515040393,-11.279643937765556,34.35402888894,1.4500045776367188,3.085822847194862,2.9670024871826115,-1.404498262104994,7.338503236470217,0.7812521125388088,5.152752861826414,-2.5502006530761747,87.29105267858282,20.326955839813138,2.185750374643799,8,-1.19000244140625,-4.845001220703125,-10.170002937316895,-10.950002670288086,6.9199981689453125,4,0.0615099775780803,-2.8909133785086594,74.95999908447266,-1.1804560447440127,73.83999633789062,-1.2150504114129141,73.93000030517578,0.0615099775780803 216,2013-08-26,76.01000213623047,76.76000213623047,75.01000213623047,75.68000030517578,731100.0,0.003299894310330842,-1.0958106811640551,0.4342117151031471,71.77537460912491,74.97908968618482,-1.8146214892672674,-3.353127754615116,-8.687787122206572,-11.368547397784482,36.05719915162472,1.75,3.063998456456133,2.8380023956298857,-1.2456778239456696,6.921682615205441,0.7961622858421151,4.879842505417656,-2.7415966949462955,78.63249163701494,12.935598505459538,2.0418401097877767,8,-1.1300010681152344,-4.784999847412109,-10.140000343322754,-11.200002670288086,6.6199951171875,0,0.06012366223373533,1.4576342417482948,75.76000213623047,-2.8909133785086594,74.95999908447266,-1.1804560447440127,73.83999633789062,0.06012366223373533 217,2013-08-27,76.01000213623047,76.54000091552734,74.58999633789062,74.95999908447266,1305400.0,0.0,-1.1787656636262893,3.1818097748185137,77.28753383040603,74.5635677279894,-1.6757406791310245,-2.9407778127518043,-8.41719144864578,-11.197193098983462,37.53216546067494,1.9500045776367188,2.7903442632889437,2.4805023193359403,-1.2503901843603984,6.211394823032279,0.615056067487771,4.34594857118411,-2.6019328271484454,78.63249163701494,13.39201812399466,1.8654462518481674,8,-1.1300010681152344,-4.784999847412109,-9.970000267028809,-11.200002670288086,6.3899993896484375,1,0.05604518335890685,-1.0958106811640551,76.01000213623047,1.4576342417482948,75.76000213623047,-2.8909133785086594,74.95999908447266,0.05604518335890685 218,2013-08-28,74.76000213623047,78.22000122070312,74.05999755859375,76.41999816894531,1681700.0,-0.01644520411615913,-1.7189520321331602,-1.5809440076729688,63.17988737885566,72.64662271614849,-0.34438039315368485,-1.2450426165002852,-6.877817155869224,-9.8073943359895,39.51419701825809,4.160003662109375,2.460592458586717,0.9070022583007784,-1.924647663669404,3.738652180270961,-0.5088227026843128,2.3228272192858697,-1.2178555140625065,18.009524085015293,-44.53919679564358,1.4158249609850941,8,0.9249992370605469,-2.335002899169922,-8.447500228881836,-9.950002670288086,7.629997253417969,2,0.10179240760967789,-1.1787656636262893,76.01000213623047,-1.0958106811640551,76.01000213623047,1.4576342417482948,75.76000213623047,0.10179240760967789 219,2013-08-29,74.70999908447266,75.27999877929688,71.5,72.63999938964844,1746100.0,-0.000668847650200588,1.3551400980650805,-1.2469907481880145,52.97198739819722,69.95702216400981,-0.23962472297021975,-0.8395654633859237,-6.58302333321879,-9.598421126780181,40.50942506617312,3.779998779296875,2.233107757773439,0.6039993286132841,-1.4415720012212319,2.6495706584478,-0.418786336303981,1.6267849935305492,3.5100021362304688,47.76783484180363,-11.44425158761532,1.022785664917261,8,0.15000152587890625,-2.2849998474121094,-8.327497482299805,-9.899999618530273,6.55999755859375,3,0.09289255155202669,-1.7189520321331602,74.76000213623047,-1.1787656636262893,76.01000213623047,-1.0958106811640551,76.01000213623047,0.09289255155202669 220,2013-08-30,72.52999877929688,74.88999938964844,72.0,74.6500015258789,953100.0,-0.029179498486018085,1.2230777582478205,-1.0241560672123957,39.92097205776217,66.28770697033137,1.9686895607098336,1.3680454487076759,-4.172391835011638,-7.27498420620293,40.297118641011195,2.8899993896484375,1.9340220640303443,-1.5490009307861357,-3.6651853179900797,0.5671834564178084,-2.607093124388115,-0.4909087371841565,5.69000244140625,15.327360002906435,-40.24077735453582,1.0580921936019738,8,2.3300018310546875,-0.10499954223632812,-6.0174970626831055,-7.719999313354492,5.8899993896484375,4,0.11581416885776408,1.3551400980650805,74.70999908447266,-1.7189520321331602,74.76000213623047,-1.1787656636262893,76.01000213623047,0.11581416885776408 221,2013-09-03,73.87000274658203,74.19999694824219,72.76000213623047,73.19999694824219,1080300.0,0.0184751687555198,1.1654151728094078,-0.31604006146692915,49.26720975459548,62.976049696808985,0.807683555465303,0.1175531723737464,-5.275300846410545,-8.48194288915795,40.0733389128233,1.6699981689453125,1.658601905121543,-0.2619972229003906,-2.2958556474825116,1.7718612016817303,-1.278926435191451,0.7549319893906699,4.215598449707031,35.26789160812167,-17.411153635296195,1.0169292122910578,9,0.9899978637695312,-0.9450035095214844,-7.267500877380371,-9.060003280639648,3.5499954223632812,1,0.11926353365407705,1.2230777582478205,72.52999877929688,1.3551400980650805,74.70999908447266,-1.7189520321331602,74.76000213623047,0.11926353365407705 222,2013-09-04,73.58999633789062,73.9000015258789,72.75,73.66999816894531,1365200.0,-0.0037905292849655936,3.2591975134218707,-0.11940468463544336,47.70238088282063,59.959464973356965,1.1559487839947735,0.4564006761081316,-4.758498992947196,-8.088967948045507,39.42652968211069,1.1500015258789062,1.4318708510070195,-0.5645034790039034,-2.561782330842263,1.432775372834456,-1.5631429049230832,0.43413594691527635,4.363892834472651,31.101130330924924,-19.482835633860944,0.9986394259191808,9,1.2700042724609375,-0.6649971008300781,-6.939993858337402,-8.789995193481431,8.230003356933594,2,0.12284279610532822,1.1654151728094078,73.87000274658203,1.2230777582478205,72.52999877929688,1.3551400980650805,74.70999908447266,0.12284279610532822 223,2013-09-05,73.97000122070312,74.08999633789062,73.11000061035156,73.88999938964844,583500.0,0.005163811682605601,5.125125172857756,-1.0,48.767444104452835,58.109633060712774,0.8899077365143881,0.18844402580313613,-4.889509114122461,-8.323108508955954,39.14573210016646,0.9799957275390625,1.293612640154592,-0.24949874877930256,-2.124212905208836,1.6252154076502308,-1.1868558269940621,0.687858329435457,3.854810168212879,65.3439687396559,16.06170768384441,0.9373570782147657,9,0.8899993896484375,-1.0450019836425781,-7.319998741149902,-9.170000076293931,7.7299957275390625,3,0.1139651232399379,3.2591975134218707,73.58999633789062,1.1654151728094078,73.87000274658203,1.2230777582478205,72.52999877929688,0.1139651232399379 224,2013-09-06,76.0,76.22000122070312,73.97000122070312,73.97000122070312,1780000.0,0.02744354124369952,-1.2167501014747666,25.374403967194354,60.757132370656436,56.84776915409681,-1.0918751180475539,-1.681238045660706,-6.6953057030955705,-10.202739698691147,39.14917495888794,2.25,1.0794639760710112,1.624000167846674,-0.29835151766462786,3.546351853357976,0.6628243250910231,2.585176010602325,1.6983151611376854,94.78670243923605,42.7583718685546,0.9611758427556522,9,-1.1399993896484375,-3.0,-9.21999740600586,-11.199998855590806,5.5,4,0.08407893933747945,5.125125172857756,73.97000122070312,3.2591975134218707,73.58999633789062,1.1654151728094078,73.87000274658203,0.08407893933747945 225,2013-09-09,76.5999984741211,77.88999938964844,76.02999877929688,76.0999984741211,1372800.0,0.007894716764751175,-4.812507450587702,0.24630556683052962,65.09516312888732,56.10552343407042,-1.7435415565082621,-2.2193943568537122,-7.0501583620868615,-10.631228266516857,38.900968528898446,1.8899993896484375,0.9796204714912449,2.1124988555908146,-0.05184429068464169,4.276842001866271,1.0303272824530865,3.194670428728543,-5.099998474121094,74.90270294340294,17.679332242903257,1.0821715731377313,9,-1.7399978637695312,-2.9599990844726562,-9.459996223449707,-11.58499717712401,3.5800018310546875,0,0.0609660347515939,-1.2167501014747666,76.0,5.125125172857756,73.97000122070312,3.2591975134218707,73.58999633789062,0.0609660347515939 226,2013-09-10,77.02999877929688,77.19999694824219,75.7699966430664,76.97000122070312,1245600.0,0.00561358111933985,6.150110627908751,0.1199951171875,64.35181031675333,54.66822082144234,-2.2502806748482556,-2.5460166918562805,-7.217224557210045,-10.86456004540291,38.56791963945162,1.4300003051757812,0.9540910995726648,2.3939990997314453,-0.037864364629299985,4.825862564092191,1.1780673675510798,3.609930831911811,-5.402198791503906,83.2684686289353,25.122890666935845,1.215931732180372,9,-2.1699981689453125,-2.2399978637695312,-8.044999122619629,-10.170000076293945,4.1300048828125,1,0.018044909926988373,-4.812507450587702,76.5999984741211,-1.2167501014747666,76.0,5.125125172857756,73.97000122070312,0.018044909926988373 227,2013-09-11,77.93000030517578,78.81999969482422,77.0999984741211,77.54000091552734,1223700.0,0.011683779568237407,-1.7086542273912364,6.500254323499491,67.61410718850482,55.16091191140335,-3.184134840681466,-3.3059964832044386,-7.839702291268964,-11.577109105995632,38.87222493439597,1.7900009155273438,0.8251543908504431,3.0975006103515597,0.27783250825832795,5.917168712444791,1.6876665593049438,4.5073346613981755,-6.1769563293457,84.41331817252589,24.12349980582914,1.4098340510466127,9,-2.770000457763672,-2.770000457763672,-8.710001945495605,-11.070001602172852,2.3600006103515625,2,-0.006544362045852514,6.150110627908751,77.02999877929688,-4.812507450587702,76.5999984741211,-1.2167501014747666,76.0,-0.006544362045852514 228,2013-09-12,76.41999816894531,78.52999877929688,75.29000091552734,78.41999816894531,1088600.0,-0.019376390739346383,1.9189153893738402,-5.12821315387926,56.08331791562796,55.50661530222899,-1.5800595550196164,-1.6929863748874538,-6.0620665840131664,-9.877590474484066,38.782790427031856,3.2399978637695312,0.6390471871293215,1.4669986724853459,-1.4100705272707046,4.344067872241396,0.028464072607320645,2.905533272363371,-4.384275964355467,50.51541688755212,-9.340888819863942,1.4385345998780248,9,-1.0099983215332031,-1.2599983215332031,-6.682497978210449,-9.284997940063477,3.6800003051757812,3,0.07066215199247794,-1.7086542273912364,77.93000030517578,6.150110627908751,77.02999877929688,-4.812507450587702,76.5999984741211,0.07066215199247794 229,2013-09-13,76.83999633789062,76.9800033569336,75.94999694824219,76.3499984741211,559800.0,0.005495919641568259,1.6752999692847306,-0.24499893188476562,54.647127918222466,57.142854842280144,-1.861947193405797,-2.008013395059322,-6.245619689779659,-10.124303445954723,38.58791581452632,1.0300064086914062,0.422914790066784,1.7549968719482365,-1.2172791834097154,4.727272927306188,0.26885884426926054,3.2411348996272125,-4.532903033691412,43.90923394800772,-11.961358659543585,1.4861380276789768,9,-1.0549964904785156,-1.6799964904785156,-7.089996337890625,-9.704996109008789,4.340003967285156,4,0.06324831913032036,1.9189153893738402,76.41999816894531,-1.7086542273912364,77.93000030517578,6.150110627908751,77.02999877929688,0.06324831913032036 230,2013-09-16,76.98999786376953,78.0,76.94000244140625,77.44000244140625,727800.0,0.001952128227847627,-2.8545686581864085,-0.9183806928766057,54.25344646717246,57.69688114367758,-1.4670412379898892,-1.999027067605411,-6.157393874000675,-10.088648387697532,38.50372898026897,1.160003662109375,0.3907406450239108,1.7389984130859375,-1.2711314612059397,4.749128287377815,0.2339334759399918,3.244063350231883,-4.422388303945311,48.158570428197216,-4.633157257238977,1.5050649371459401,9,-1.2049980163574219,-1.8299980163574219,-6.989997863769531,-9.854997634887695,2.7000045776367188,0,0.05857906561071369,1.6752999692847306,76.83999633789062,1.9189153893738402,76.41999816894531,-1.7086542273912364,77.93000030517578,0.05857906561071369 231,2013-09-17,78.12000274658203,78.16999816894531,75.81999969482422,76.61000061035156,1020400.0,0.014677294637830629,1.9192654898708683,-3.355526168557042,58.33990726534078,58.878828519513156,-2.1576886024174513,-2.895505634212384,-7.005338492707665,-11.056155887957345,38.35415616121983,2.3499984741210938,0.4952903007911118,2.6265029907226562,-0.4911840285569866,5.744190010002299,1.067659481082842,4.185346500362471,-5.302297581357806,80.1700512660909,29.381010208431455,1.5588435096398185,9,-2.1550025939941406,-2.960002899169922,-7.725002288818359,-10.735002517700195,0.6299972534179688,1,0.02636965548089254,-2.8545686581864085,76.98999786376953,1.6752999692847306,76.83999633789062,1.9189153893738402,76.41999816894531,0.02636965548089254 232,2013-09-18,81.0999984741211,81.23999786376953,77.0,77.25,1993300.0,0.03814638534007786,1.0532690961285878,2.549664256589817,72.04446264838302,61.46516391328317,-4.425778586723567,-5.59780360325783,-9.67798253606989,-13.872399481560208,38.43597346382123,4.239997863769531,0.9849349640018232,5.247998809814447,1.3388268064404372,9.157170813188458,3.2934128081274423,7.202584811501453,-8.042201527712862,97.64706787471886,40.94726465206713,1.9545860016870067,9,-3.4949989318847656,-4.729999542236328,-10.704998016357422,-13.714998245239258,0.3600006103515625,2,0.0007398913577960631,1.9192654898708683,78.12000274658203,-2.8545686581864085,76.98999786376953,1.6752999692847306,76.83999633789062,0.0007398913577960631 233,2013-09-19,83.12999725341797,84.41999816894531,80.5,80.87999725341797,1795700.0,0.025030811559690003,-1.604654699563527,0.5844158160383808,75.73346577501702,63.129200958212124,-5.609709303127701,-7.268809193072016,-11.375217231371678,-15.747852721904096,38.62450305965726,3.9199981689453125,1.3880175973877442,6.813497543334961,1.846371762279972,11.78062332438995,4.3299346528074665,9.297060433862455,-9.581268251968055,84.99998669291415,26.047970428398393,2.4835628905274922,9,-3.2749977111816406,-5.1699981689453125,-12.69749641418457,-15.744997024536133,-3.3499984741210938,3,-0.034163315670912686,1.0532690961285878,81.0999984741211,1.9192654898708683,78.12000274658203,-2.8545686581864085,76.98999786376953,-0.034163315670912686 234,2013-09-20,80.94000244140625,83.30999755859375,80.30999755859375,83.22000122070312,2564100.0,-0.02634421850557289,1.4390328623354711,-1.0133327907986112,75.68722764663389,64.30609701573952,-2.956154266397121,-4.856850046819886,-8.86234126138713,-13.403460796408126,38.27549048946973,3.0,1.8269694076093117,4.324502563476557,-1.0054973287862055,9.654502455739319,1.6595026173451828,6.989502509607931,-6.5215719065567015,59.534926221080376,-4.7314428679335165,2.6649999461313794,9,-1.0850028991699219,-2.9800033569335938,-10.017501831054688,-13.555002212524414,-3.8800048828125,4,-0.010378106522707986,-1.604654699563527,83.12999725341797,1.0532690961285878,81.0999984741211,1.9192654898708683,78.12000274658203,-0.010378106522707986 235,2013-09-23,80.41999816894531,81.45999908447266,78.8499984741211,79.52999877929688,615900.0,-0.006424564575932323,-1.3200005425347223,-0.39035081848723746,71.06106406184762,65.05156965408334,-2.0532161149139085,-4.184364897551944,-8.111041690021835,-12.714069535346042,37.608866889157,2.6100006103515625,2.262966413092826,3.571498489379877,-2.0028567436449123,9.145853722404667,0.7843208728674824,6.358676105892272,-5.201442223368105,53.48836384056692,-13.849363405874854,2.7871776165123956,9,-0.5649986267089844,-2.4599990844726562,-8.912496566772461,-13.034997940063477,-4.799995422363281,0,0.009450412254845775,1.4390328623354711,80.94000244140625,-1.604654699563527,83.12999725341797,1.0532690961285878,81.0999984741211,0.009450412254845775 236,2013-09-24,80.58000183105469,81.12000274658203,79.2699966430664,80.63999938964844,558300.0,0.0019896004197021977,2.627447753825901,-0.06741303341505649,72.65068664515472,65.6111895937111,-1.8513882146930172,-4.199765266433829,-8.02667425688513,-12.71305351680219,36.64496467311194,1.850006103515625,2.4305593370208385,3.503002166748047,-2.296736621736926,9.30274095523302,0.6031327725055604,6.402871560990533,-4.625330507608027,48.24801502024566,-22.69547437738035,2.8998693942424874,9,-0.7250022888183594,-2.6200027465820312,-8.945001602172852,-13.195001602172852,-5.230003356933594,1,-0.011044916473375466,-1.3200005425347223,80.41999816894531,1.4390328623354711,80.94000244140625,-1.604654699563527,83.12999725341797,-0.011044916473375466 237,2013-09-25,80.2699966430664,81.69000244140625,79.93000030517578,80.22000122070312,745100.0,-0.0038471727592938043,-4.587332727823191,-0.8332909460834181,70.50778659760479,67.21390833615297,-1.312579611707875,-3.7463242480855854,-7.444426772946912,-12.265987627091917,36.071509593514016,1.7600021362304688,2.507635765075804,2.979997253417963,-2.965810219364954,8.92580472620088,0.007093517026504514,5.952900989809422,-3.63809917197986,25.493684860787514,-44.2513624853126,2.9729037363914603,9,-0.14999771118164062,-2.30999755859375,-8.537496566772461,-12.88499641418457,-5.399993896484375,2,-0.018936049665297938,2.627447753825901,80.58000183105469,-1.3200005425347223,80.41999816894531,1.4390328623354711,80.94000244140625,-0.018936049665297938 238,2013-09-26,82.37000274658203,82.55000305175781,80.30999755859375,80.81999969482422,901000.0,0.02616178137958136,1.3455509930177194,31.002899435373113,70.64159533791559,68.99107138278555,-2.7712448645457215,-5.530529367836877,-9.2650641741875,-14.245348385179199,35.005321694495315,2.2800064086914062,2.6406166622711993,4.699503326416021,-1.5317408414990012,10.930747494331044,1.583881242458503,7.81512541037354,-5.115057219666781,78.92387881234593,11.836414032703189,3.1156220839575126,9,-2.2500038146972656,-4.410003662109375,-10.415002822875977,-14.985002517700195,-7.0200042724609375,3,-0.011047755636345857,-4.587332727823191,80.2699966430664,2.627447753825901,80.58000183105469,-1.3200005425347223,80.41999816894531,-0.011047755636345857 239,2013-09-27,81.6500015258789,82.8499984741211,81.5,82.37000274658203,518000.0,-0.00874106102579919,-1.6470447439675677,-0.46451600200824955,66.23793281430616,70.32268097691151,-1.449636293622973,-4.494371000255882,-8.267978302768341,-13.367266908869908,35.88412900686157,1.3499984741210938,2.6481554093292914,3.632501983642584,-2.677033181623713,9.94203714890888,0.4777344010094282,6.787269566275739,-3.821851787601247,70.00007629394531,3.740032587894518,3.1547675826331485,9,-1.5300025939941406,-3.69000244140625,-9.572500228881836,-14.26500129699707,-4.459999084472656,4,-0.022902666400922644,1.3455509930177194,82.37000274658203,-4.587332727823191,80.2699966430664,2.627447753825901,80.58000183105469,-0.022902666400922644 240,2013-09-30,80.93000030517578,81.98999786376953,80.55000305175781,81.25,612700.0,-0.008818140933836038,-1.6666713761947485,0.44444326707074133,62.310595934944075,70.76386860686742,-0.12512979895204523,-3.2810155728725476,-7.296435163603519,-12.50150725211401,36.599996162960736,1.4399948120117188,2.9401185640906533,2.4925006866455135,-3.3823450008660814,8.367346374157108,-0.44492215711028393,5.429923530401311,-2.5745026924447103,46.36879366121243,-17.006985896043588,2.937422843755795,9,-0.220001220703125,-2.970001220703125,-8.1875,-12.92500114440918,-3.3300018310546875,0,-0.04781913668588644,-1.6470447439675677,81.6500015258789,1.3455509930177194,82.37000274658203,-4.587332727823191,80.2699966430664,-0.04781913668588644 241,2013-10-01,82.68000030517578,83.0,80.7300033569336,80.7300033569336,830400.0,0.02162362527370565,-1.3282053288469815,-6.093746274706149,64.23006279958713,69.89560195700122,-1.2966246949911664,-4.571536259718499,-8.743903855611919,-14.113253473651227,37.456526973655144,2.2699966430664062,3.3064914609585685,3.8020008087158175,-1.950739277065864,9.554740894497499,0.9256307658249767,6.678370851606658,-3.839342647947575,89.57655613569887,27.66962908228355,2.876370042890841,10,-1.0450019836425781,-4.720001220703125,-9.9375,-14.67500114440918,-5.340003967285156,1,-0.08538942347042777,-1.6666713761947485,80.93000030517578,-1.6470447439675677,81.6500015258789,1.3455509930177194,82.37000274658203,-0.08538942347042777 242,2013-10-02,82.62999725341797,82.68000030517578,81.69000244140625,82.13999938964844,739600.0,-0.0006047780790184865,2.3559023961310177,0.25128134903556476,70.38736537741913,69.30159080171256,-1.1250820860819744,-4.015427113913603,-8.35476462074601,-13.96300341653398,38.36692011073606,0.9899978637695312,3.7116715047800426,3.2999977111816463,-2.1139222964847164,8.713917718848009,0.593037707348472,6.006957715014821,-3.3429923552523917,86.24526354003585,21.951519622670148,2.706960003833181,10,-1.5499992370605469,-4.6699981689453125,-9.577495574951172,-14.314996719360352,-7.439994812011719,2,-0.08810358249159622,-1.3282053288469815,82.68000030517578,-1.6666713761947485,80.93000030517578,-1.6470447439675677,81.6500015258789,-0.08810358249159622 243,2013-10-03,82.4000015258789,83.69000244140625,80.87999725341797,82.69999694824219,557300.0,-0.0027834410647950003,1.4649099031270392,-0.6122382249902686,68.48403992238723,68.5012366101296,-1.1281644478854957,-3.290184615034036,-7.8351502963182895,-13.615356825345685,39.341281548589066,2.8100051879882812,3.9980084765463175,2.6485019683837834,-2.301077528910369,7.598081465677936,0.17371221973671425,5.1232917170308525,-2.7023571660509447,58.91716030964657,-7.6264705857046735,2.4747897486470753,10,-1.1300010681152344,-4.44000244140625,-9.34749984741211,-14.085000991821289,-8.319999694824219,3,-0.09138347863903828,2.3559023961310177,82.62999725341797,-1.3282053288469815,82.68000030517578,-1.6666713761947485,80.93000030517578,-0.09138347863903828 244,2013-10-04,82.38999938964844,83.54000091552734,81.79000091552734,82.05000305175781,562300.0,-0.00012138514618020846,-3.069764553503309,-1.1333384196739655,68.12079007667789,68.1745395006663,-0.9955419005744801,-2.9269820349573337,-7.525483393665695,-13.524888632073655,39.510420212922696,1.75,3.816002218431038,2.3189998626708928,-2.4319209239725836,7.069920649314369,-0.05646053065085255,4.694460255992638,-2.3145667250910833,58.59862087733194,-9.846328772317747,2.37546039332174,10,-0.9099998474121094,-4.430000305175781,-8.334999084472656,-12.819999694824219,-8.540000915527344,4,-0.08544727476247382,1.4649099031270392,82.4000015258789,2.3559023961310177,82.62999725341797,-1.3282053288469815,82.68000030517578,-0.08544727476247382 245,2013-10-07,81.2699966430664,82.80000305175781,81.01000213623047,82.22000122070312,497600.0,-0.013593916189817978,-1.435386012715713,-2.7941612063549055,60.577537936857986,66.83307853307778,0.2879990934018508,-1.5169509560770678,-6.128126282449799,-12.299778197362599,38.95653402923526,1.7900009155273438,3.3090095356059095,0.9654972076416044,-3.5186909464258775,5.449685361709086,-1.2765968693921366,3.2075912846753454,-0.8469987381580211,18.24302206596851,-46.70625849303676,2.2420940770337405,10,0.5400047302246094,-3.05999755859375,-7.627496719360352,-11.679996490478516,-6.9799957275390625,0,-0.05020295767427285,-3.069764553503309,82.38999938964844,1.4649099031270392,82.4000015258789,2.3559023961310177,82.62999725341797,-0.05020295767427285 246,2013-10-08,78.41999816894531,81.5199966430664,77.04000091552734,81.44000244140625,1173900.0,-0.03506827355534592,1.817613865376864,3.178936547836073,40.921418879627836,63.54570434219144,3.128359827556082,1.5204778141760897,-3.0236589395143483,-9.366724030825367,37.79997199605174,4.4799957275390625,2.871169635690322,-1.9540012359619112,-6.2642122874887605,2.356209815564938,-4.109106761725343,0.2011042898015205,6.0,20.75183363564085,-38.406501758749215,2.155105525763427,10,1.9450035095214844,0.16500091552734375,-4.777498245239258,-8.764997482299805,-4.220001220703125,1,-0.010456512547445396,-1.435386012715713,81.2699966430664,-3.069764553503309,82.38999938964844,1.4649099031270392,82.4000015258789,-0.010456512547445396 247,2013-10-09,77.41999816894531,79.18000030517578,76.68000030517578,78.55999755859375,990600.0,-0.012751849315854824,1.1008360260552905,0.3774827075722897,29.206149517037204,58.9417659176494,4.114227947606892,2.6143497572713557,-1.7894258771533345,-8.300934864566926,36.04093541938774,2.5,2.5443363719087984,-2.9285011291503906,-7.305116098687165,1.4481138403863838,-5.116808613918778,-0.7401936443820034,6.8524000549316355,10.556314383200101,-43.46055711691617,2.188307484768387,10,2.765003204345703,1.1650009155273438,-3.527498245239258,-7.584997177124023,-3.220001220703125,2,-0.0010333483976595614,1.817613865376864,78.41999816894531,-1.435386012715713,81.2699966430664,-3.069764553503309,82.38999938964844,-0.0010333483976595614 248,2013-10-10,81.81999969482422,81.93000030517578,78.41000366210938,78.48999786376953,1055700.0,0.05683288077942428,-1.0171956977964323,-2.9210558016891754,52.76033831572529,57.444255417807085,-0.41571277605132195,-1.433869666914518,-5.8808609549941195,-12.60793541359432,35.83788752518742,4.510002136230469,2.2738203195140727,1.201500320434576,-2.8053174162640886,5.208318057133241,-0.8019085479147634,3.2049091887839154,2.148702612304689,74.92709813891724,20.715610028508436,2.0034088683493336,10,-1.6349983215332031,-3.0550003051757812,-7.927499771118164,-11.98499870300293,-6.089996337890625,3,-0.08103149936625298,1.1008360260552905,77.41999816894531,1.817613865376864,78.41999816894531,-1.435386012715713,81.2699966430664,-0.08103149936625298 249,2013-10-11,81.69999694824219,82.22000122070312,80.62999725341797,81.79000091552734,471600.0,-0.0014666676488587216,2.3473606437571775,-0.027028203542053292,54.118393882354326,56.53401074529711,-0.32170286976801776,-0.9814171367485756,-5.491167823424661,-12.403786605891582,35.65736816184019,1.5900039672851562,2.0641378935279846,0.8384975433349666,-2.773496112036838,4.4504911987067715,-0.9674992843509358,2.644494371020869,1.9771572788085905,82.02605212669278,26.577881257342057,1.8059968276859042,10,-1.5149955749511719,-2.5049972534179688,-7.807497024536133,-11.864995956420898,-8.029998779296875,4,-0.09326799757428206,-1.0171956977964323,81.81999969482422,1.1008360260552905,77.41999816894531,1.817613865376864,78.41999816894531,-0.09326799757428206 250,2013-10-14,81.5,82.12000274658203,79.91000366210938,81.3499984741211,364900.0,-0.0024479431543784624,2.179838740662272,-1.666610155124184,52.95249409432624,55.28094755582368,-0.03615011162092685,-0.4492514332872304,-5.128497671820327,-12.076202348204305,34.995421719585366,2.2099990844726562,1.6772061533398812,0.4130004882812557,-2.7115380175693815,3.537538994131893,-1.149268764644063,1.9752697412065743,1.8972680701757838,87.00359022170686,29.3787492605683,1.5622692529253202,10,-1.3149986267089844,-1.6450004577636719,-7.569999694824219,-11.404998779296875,-7.6399993896484375,0,-0.09386504939728724,2.3473606437571775,81.69999694824219,-1.0171956977964323,81.81999969482422,1.1008360260552905,77.41999816894531,-0.09386504939728724 251,2013-10-15,80.18000030517578,81.30999755859375,79.04000091552734,81.30999755859375,653500.0,-0.01619631527391674,3.0177029390119574,-7.533238390722751,49.728763487095335,52.98554734578771,0.9967499435781519,1.0888152064933365,-3.649427388002408,-10.641701959427209,34.90913595581732,2.4599990844726562,1.3747317413346138,-1.0099990844726534,-3.8451326991963697,1.8251345302510629,-2.4275658918345187,0.40756772288921184,2.9485770544000047,63.1768848663961,1.42621469179889,1.4175668073618604,10,0.005001068115234375,-0.3250007629394531,-5.930000305175781,-9.795000076293945,-7.970001220703125,1,-0.07345970774794608,2.179838740662272,81.5,2.3473606437571775,81.69999694824219,-1.0171956977964323,81.81999969482422,-0.07345970774794608 252,2013-10-16,81.16000366210938,81.98999786376953,80.20999908447266,80.5999984741211,535800.0,0.012222541197350667,-1.6567067303586374,-0.49558101693999773,46.08921010906526,50.49723292208527,-0.23881439821012407,0.11967350574859381,-4.466331313349599,-11.50018393325928,33.935405737158554,1.80999755859375,1.2103519284211615,-0.03299598693847372,-2.867855566161822,2.8018635922848745,-1.4504257765501478,1.3844338026732004,1.7106306152904125,72.17852394149592,12.079649998281369,1.417429789611676,10,-1.0500030517578125,-1.3050041198730469,-6.335002899169922,-10.775003433227539,-7.280006408691406,2,-0.08575660916482386,3.0177029390119574,80.18000030517578,2.179838740662272,81.5,2.3473606437571775,81.69999694824219,-0.08575660916482386 253,2013-10-17,80.29000091552734,81.79000091552734,79.19999694824219,81.3499984741211,941300.0,-0.010719599646694,1.6701038225578102,-1.8928352474761925,45.646607852312215,48.000101563822405,0.33571278703706753,0.8073973878480842,-3.424824023876454,-10.505778822975884,31.98415760355565,2.5900039672851562,0.8252941122321715,-0.7609989166259794,-3.4690067295096867,1.9470088962577279,-2.11500282306784,0.5930049898158813,2.3330080029834903,39.30817232833264,-18.731160488318388,1.3540039064418548,10,-0.5499992370605469,-0.4350013732910156,-5.130001068115234,-9.605001449584961,-6.220001220703125,3,-0.07585009213902505,-1.6567067303586374,81.16000366210938,3.0177029390119574,80.18000030517578,2.179838740662272,81.5,-0.07585009213902505 254,2013-10-18,80.0999984741211,81.13999938964844,79.94999694824219,80.5,743700.0,-0.0023664521016277806,-2.3999847413107216,0.37736079921690563,47.249830373764205,46.519245167923096,0.18631020662581932,0.9815676547543148,-3.0684365641926377,-10.180517955022083,30.042346637910317,1.19000244140625,0.3182752461060261,-0.9090011596679659,-3.6501114926500406,1.8321091733141088,-2.279556326158996,0.46155400682306436,2.28529009985634,34.41548468920144,-24.06323389756639,1.3705551664910351,10,-0.6499977111816406,0.020000457763671875,-4.814998626708984,-8.929998397827148,-6.799995422363281,4,-0.05455674407533684,1.6701038225578102,80.29000091552734,-1.6567067303586374,81.16000366210938,3.0177029390119574,80.18000030517578,-0.05455674407533684 255,2013-10-21,81.18000030517578,81.7699966430664,79.94999694824219,80.66000366210938,926900.0,0.013483169183874821,1.1411895647178678,-1.2999866486105018,44.79889527316593,46.95007587831622,-1.0144839424008012,-0.040662130138002794,-4.014430044340642,-11.12319650899677,28.943145270849733,1.8199996948242188,-0.13662450525515624,0.13300056457519815,-2.5947687637331143,2.8607698928835106,-1.230884099578958,1.4968852287293544,0.9770767380495897,72.54242723619078,17.253922917985605,1.3638846641541538,10,-1.7299995422363281,-1.0600013732910156,-5.707500457763672,-9.985000610351562,1.4199981689453125,0,-0.09251049652621957,-2.3999847413107216,80.0999984741211,1.6701038225578102,80.29000091552734,-1.6567067303586374,81.16000366210938,-0.09251049652621957 256,2013-10-22,79.69000244140625,81.75,78.80000305175781,81.30000305175781,990600.0,-0.018354248068098822,1.350600322198243,-3.096175007702804,40.7314209186729,48.23066158960908,0.7538886581769617,1.4537763686971914,-2.394980850333198,-9.484144675863348,27.586019070966916,2.9499969482421875,-0.6489936683942119,-1.312497329711917,-4.100712976510721,1.475718317086887,-2.706605153111312,0.08161049368747797,2.247991532297135,27.899712761199563,-22.503325546100402,1.3941078233993986,10,0.625,0.4299964904785156,-4.217502593994141,-8.495002746582031,2.3699951171875,1,-0.0731585098813533,1.1411895647178678,81.18000030517578,-2.3999847413107216,80.0999984741211,1.6701038225578102,80.29000091552734,-0.0731585098813533 257,2013-10-23,78.75,80.11000061035156,77.12000274658203,78.80000305175781,730900.0,-0.011795738644849507,1.2397003103194062,0.03105778434884801,38.986124828200644,46.70019342432856,2.125959394769339,2.396959122118986,-1.33184678662235,-8.366787399458417,26.02629701230868,2.9899978637695312,-0.9909394146847035,-2.176499938964838,-5.12692794497346,0.7739280670437836,-3.651713941969149,-0.7012859359605272,3.0199966430664062,34.903595128948254,-13.82668689492678,1.4752140030043115,10,0.9200019836425781,1.7999992370605469,-3.1875,-7.2649993896484375,3.5999984741210938,2,-0.08304763067336307,1.350600322198243,79.69000244140625,1.1411895647178678,81.18000030517578,-2.3999847413107216,80.0999984741211,-0.08304763067336307 258,2013-10-24,81.45999908447266,83.05000305175781,78.83999633789062,78.87000274658203,1415600.0,0.034412686786954305,-2.1773525804538467,-51.79676533414709,47.58692337629996,45.97447447921141,-0.7157442054482743,-0.40550095380724827,-3.885007563421567,-10.852014044091362,24.285606456743484,4.3000030517578125,-0.6918154195134889,0.5789993286132784,-2.3050178400321073,3.463016497258664,-0.8630092557094144,2.0210079129359713,-4.779998779296875,73.18711828906011,24.643262986194863,1.4420085843226942,10,-1.3749961853027344,-0.9099998474121094,-4.472499847412109,-8.764999389648438,-0.9599990844726562,3,-0.093051828090427,1.2397003103194062,78.75,1.350600322198243,79.69000244140625,1.1411895647178678,81.18000030517578,-0.093051828090427 259,2013-10-25,79.77999877929688,81.88999938964844,79.11000061035156,81.61000061035156,588800.0,-0.02062362293220321,1.3263594052262961,-0.7065654125770304,46.24307324022887,45.22898327320058,0.7412089880469495,1.188136665906029,-2.070582072507463,-8.982511350267146,22.37205223333675,2.779998779296875,-0.13573179600285812,-1.0075008392334013,-3.9077505672263015,1.892748888759499,-2.4576257032298514,0.44262402476304885,-2.9725984191894526,44.85659183513304,-7.209466889891715,1.4501248639964535,10,0.3050041198730469,0.4050025939941406,-0.8724994659423828,-5.494998931884766,-1.6100006103515625,4,-0.07157181213136865,-2.1773525804538467,81.45999908447266,1.2397003103194062,78.75,1.350600322198243,79.69000244140625,-0.07157181213136865 260,2013-10-28,77.05999755859375,79.77999877929688,76.02999877929688,79.77999877929688,937500.0,-0.03409377365657429,1.7573517037103523,1.486337977670494,46.54822394001828,44.875589990192026,3.0901218115338907,3.7980703684864636,0.7720952970634727,-6.109573871592602,20.844835879789397,3.75,-0.37431637665139306,-3.534001922607416,-6.876849728411173,-0.19115411680365924,-5.205425825509295,-1.8625780197055377,5.9900054931640625,14.67233835366026,-39.646436798411635,1.6714239029018816,10,2.4800033569335938,2.8000030517578125,1.8475017547607422,-2.43499755859375,2.220001220703125,0,-0.04879307845782066,1.3263594052262961,79.77999877929688,-2.1773525804538467,81.45999908447266,1.2397003103194062,78.75,-0.04879307845782066 261,2013-10-29,75.62000274658203,77.33000183105469,74.73999786376953,76.94999694824219,1442700.0,-0.01868667087507747,1.4784679912827945,0.4889682370496696,45.53129395471081,44.81359930637487,4.263623098732893,4.935051275605332,2.3334579264870854,-4.554759258973121,19.099651383144394,2.5900039672851562,-0.6931042044799085,-4.620996856689459,-8.486541421108114,-0.7554522922708031,-6.553769138898787,-2.688224574480131,7.289600219726566,10.58970316991505,-47.229653814089055,1.9327722822093243,10,3.2749977111816406,3.5949974060058594,3.287496566772461,-0.9750022888183594,6.1999969482421875,1,0.09230356352842839,1.7573517037103523,77.05999755859375,1.3263594052262961,79.77999877929688,-2.1773525804538467,81.45999908447266,0.09230356352842839 262,2013-10-30,75.3499984741211,75.87999725341797,74.55999755859375,75.38999938964844,560000.0,-0.003570540368343811,1.5882432139304228,0.030076007457335435,29.793887338548572,43.05218591595668,4.048556866053346,4.881994367802008,2.702917738619277,-4.178802143615144,17.28167738767811,1.3199996948242188,-1.015275592380533,-4.527001190185544,-8.795397372761158,-0.25860500760992977,-6.661199281473358,-2.39280309889773,7.2328202880859465,9.305069545166166,-44.435591262934935,2.13419809128781,10,3.4550018310546875,3.7750015258789062,3.5575008392333984,-0.5849990844726562,6.090003967285156,2,0.08905108454351462,1.4784679912827945,75.62000274658203,1.7573517037103523,77.05999755859375,1.3263594052262961,79.77999877929688,0.08905108454351462 263,2013-10-31,74.87000274658203,75.66999816894531,74.16000366210938,75.38999938964844,436200.0,-0.006370215491164455,1.7963011366446024,12.999618539004388,29.138689506065532,41.039836930656826,4.111211260723792,5.0266561115618345,3.281743512115156,-3.525910343406693,15.12549622350341,1.5099945068359375,-1.2168118430402473,-4.630496978759766,-9.273786738675824,0.012792781156292676,-6.952141858717795,-2.3088520988017365,7.231446743408213,9.184986764523,-39.285013182316746,2.321644879958029,10,3.7350006103515625,4.055000305175781,4.16999626159668,0.089996337890625,5.3600006103515625,3,0.09990644387789249,1.5882432139304228,75.3499984741211,1.4784679912827945,75.62000274658203,1.7573517037103523,77.05999755859375,0.09990644387789249 264,2013-11-01,75.3499984741211,76.30999755859375,74.55000305175781,75.0,761400.0,0.00641105529491881,-1.8160083984887603,-0.6730783338468536,31.531528641844176,39.56568508273219,3.2257973516547196,4.207942125435139,2.8720865241037643,-3.831816718982239,12.750092255637815,1.7599945068359375,-1.4386830809588815,-3.798501205444339,-8.584666260901969,0.9876638500132913,-6.191583733173147,-1.4054186777155309,6.116135349638682,21.1743033080649,-21.49524937793774,2.3930825277288146,11,3.2550048828125,3.5750045776367188,3.690000534057617,-0.3899993896484375,4.980003356933594,4,0.06834773231810587,1.7963011366446024,74.87000274658203,1.5882432139304228,75.3499984741211,1.4784679912827945,75.62000274658203,0.06834773231810587 265,2013-11-04,77.19000244140625,77.26000213623047,75.02999877929688,75.55000305175781,597200.0,0.02441942939012942,1.5056234676907778,4.685732970027248,41.29296198589918,39.62807853464622,0.8496404971284335,2.1572038993957676,1.0994621003805207,-5.472330999119521,10.641701271894163,2.2300033569335938,-1.5674338024423236,-1.7544975280761719,-6.507616839308653,2.9986217831563096,-4.1310571836924055,0.6220621275400617,3.691640969421499,95.58361291751105,53.215117486036704,2.3765596556162385,11,1.4150009155273438,1.7350006103515625,1.849996566772461,-2.1350021362304688,2.0199966430664062,0,0.012695889319124687,-1.8160083984887603,75.3499984741211,1.7963011366446024,74.87000274658203,1.5882432139304228,75.3499984741211,0.012695889319124687 266,2013-11-05,77.5999984741211,78.20999908447266,75.08000183105469,76.70999908447266,760600.0,0.005311517291712198,1.9668211829535511,0.542682756631528,39.277091821610036,39.660408200580605,0.1251620676860199,1.7735569042233834,0.7549395408998976,-5.678427979053112,10.511636186016274,3.1299972534179688,-1.7243950831692274,-1.3035015106201229,-6.089701899999213,3.482698878758967,-3.6966017053096607,1.089598684069415,2.7439137568091923,84.93823951051256,44.42623344338911,2.393100194689543,11,1.0050048828125,1.3250045776367188,1.7350006103515625,-2.5449981689453125,2.1200027465820312,1,0.021649488894462277,1.5056234676907778,77.19000244140625,-1.8160083984887603,75.3499984741211,1.7963011366446024,74.87000274658203,0.021649488894462277 267,2013-11-06,77.33999633789062,78.41000366210938,77.01000213623047,77.5199966430664,865000.0,-0.0033505430585436535,-2.333381774584692,-0.2022476726044542,40.775469131484684,38.90357995115668,0.18340898477143242,2.136813748613136,1.0787438240102887,-5.229456820076237,10.571497099541865,1.4000015258789062,-1.9530212569818843,-1.5595035552978516,-6.351055074075703,3.2320479634799995,-3.955279314686777,0.836272204091074,2.509203207533986,74.82335707720588,32.747998021548675,2.3957757593889273,11,0.6850051879882812,1.5850067138671875,2.4575023651123047,-2.2849960327148438,2.6400070190429688,2,0.05792608700627433,1.9668211829535511,77.5999984741211,1.5056234676907778,77.19000244140625,-1.8160083984887603,75.3499984741211,0.05792608700627433 268,2013-11-07,75.19000244140625,77.68000030517578,75.01000213623047,77.36000061035156,708700.0,-0.027799250042517043,-1.110671507665585,12.055524943839274,36.323122689662824,37.801363223316,1.5091778737677828,3.9680830616040055,3.3091696138841087,-2.887345801979535,9.845718696095433,2.6699981689453125,-2.0608167972076075,-3.377997589111331,-8.235727129602125,1.4797319513794633,-5.806862359356728,-0.9491328188659338,4.2040614333531465,16.580292446900607,-25.3707891046974,2.428864770245398,11,1.779998779296875,3.7350006103515625,4.329996109008789,-0.13500213623046875,4.80999755859375,3,0.0831227529866152,-2.333381774584692,77.33999633789062,1.9668211829535511,77.5999984741211,1.5056234676907778,77.19000244140625,0.0831227529866152 269,2013-11-08,74.08000183105469,76.27999877929688,73.56999969482422,75.0,1486400.0,-0.014762609047879183,-1.793809973257826,0.4239626475779289,30.25583099564514,35.99109734060788,1.9283961358119512,4.719935989362796,4.489974139394803,-1.6144813267891749,9.166476492280475,2.7099990844726562,-2.10253725469488,-4.106998443603516,-9.123136699003084,0.9091398117960523,-6.6150675713033,-1.5989293159037317,4.895337226692703,10.537225582410791,-26.406431656461415,2.508069127699784,11,1.9099998474121094,4.474998474121094,5.534997940063477,0.9749984741210938,5.819999694824219,4,0.08301837707704807,-1.110671507665585,75.19000244140625,-2.333381774584692,77.33999633789062,1.9668211829535511,77.5999984741211,0.08301837707704807 270,2013-11-11,73.8499984741211,74.66000366210938,73.27999877929688,74.18000030517578,548400.0,-0.0031047968581066065,1.1395282818007617,0.3586983563597764,32.53586660965914,34.54716096893547,1.8496909934882524,4.58237560412195,4.859847253569086,-1.2182644008646122,8.84219838794098,1.3800048828125,-2.5595314407389225,-3.9545017242431584,-9.072587211436598,1.1635837629502817,-6.513544467839878,-1.3954589806464384,4.584806647333977,11.111094586555621,-25.862186904660078,2.5590427435967205,11,1.9950027465820312,4.31500244140625,5.870000839233398,1.6749992370605469,6.650001525878906,0,0.08774547719461845,-1.793809973257826,74.08000183105469,-1.110671507665585,75.19000244140625,-2.333381774584692,77.33999633789062,0.08774547719461845 271,2013-11-12,74.29000091552734,74.36000061035156,73.12000274658203,73.8499984741211,804400.0,0.005958056201726736,3.27584120386204,-1.3333333333333333,36.25153869708517,35.26467778655064,1.3423500473257945,3.877274057689718,4.524512305444205,-1.4946731263909925,8.938397424285327,1.2399978637695312,-2.895869651940586,-3.219999313354492,-8.439384139348803,1.9993855126398188,-5.829691726351641,-0.6103069003573438,3.526227444868738,22.117163827157466,-14.4934134271161,2.6096924129971533,11,1.4750022888183594,3.795001983642578,5.719999313354492,1.2349967956542969,5.839996337890625,1,0.0662269229817305,1.1395282818007617,73.8499984741211,-1.793809973257826,74.08000183105469,-1.110671507665585,75.19000244140625,0.0662269229817305 272,2013-11-13,74.19999694824219,74.48999786376953,73.51000213623047,74.06999969482422,668600.0,-0.0012115219568713531,1.760554904847358,0.2954466638923568,23.308812680952713,34.61691369487144,1.3992134915550878,3.6038899396852173,4.7293227535313065,-1.240895966131589,8.758833474234478,0.9799957275390625,-3.0702457233034153,-2.962002944946292,-8.083904468919243,2.1598985790266596,-5.522953706932768,-0.40105218295981615,2.958759826219932,23.6840960501131,-7.956938795211819,2.5609507619864753,11,1.5650062561035156,3.8850059509277344,5.275003433227539,1.3250007629394531,7.650001525878906,2,0.07439359163736059,3.27584120386204,74.29000091552734,1.1395282818007617,73.8499984741211,-1.793809973257826,74.08000183105469,0.07439359163736059 273,2013-11-14,74.19999694824219,74.68000030517578,73.63999938964844,74.38999938964844,548000.0,0.0,1.7012860907991993,-1.4615881213686248,26.593948455495408,34.06829367416603,1.4462690544303598,3.293087158995249,4.834245727836176,-1.0740230695345758,9.017710619014027,1.0400009155273438,-3.122467946054897,-2.6575027465820256,-7.720174621457332,2.405169128293281,-5.188838684019686,-0.1261668091443653,2.3933342623167135,34.177074606397596,4.033902315432197,2.5313359374376563,11,1.5650062561035156,3.8850059509277344,5.185003280639648,1.8250007629394531,8.470001220703125,3,0.07789766369833173,1.760554904847358,74.19999694824219,3.27584120386204,74.29000091552734,1.1395282818007617,73.8499984741211,0.07789766369833173 274,2013-11-15,75.7300033569336,76.05000305175781,73.68000030517578,74.04000091552734,726300.0,0.02062003331022577,1.0343355228259516,-8.894635399935753,43.80245207099246,34.34712590584306,-0.027004814778706532,1.4955848295481928,3.363661445554527,-2.4530710677503436,9.040922466926094,2.3700027465820312,-2.8249599477588703,-0.90899658203125,-5.755008023404187,3.937014859341687,-3.3320023027177257,1.5140091386552257,0.3770618686685481,89.07850984660493,54.624662960879114,2.4230057206864712,11,0.034999847412109375,2.354999542236328,3.744997024536133,0.2949943542480469,6.6399993896484375,4,0.05638447713967332,1.7012860907991993,74.19999694824219,1.760554904847358,74.19999694824219,3.27584120386204,74.29000091552734,0.05638447713967332 275,2013-11-18,73.66999816894531,76.7300033569336,73.30999755859375,75.98999786376953,1032900.0,-0.027201968792725184,-1.2500031370856224,-1.3727789013687746,41.409681857993945,34.58408035433016,1.6552450978827977,3.1242959495754405,5.441033771741189,-0.24792325161271833,8.686911579757266,3.4200057983398438,-2.505669488354499,-2.593501663208002,-7.110660954696897,1.9236576282808926,-4.8520813089524495,-0.33492201746355477,-0.5499954223632812,15.235327683496418,-21.31857821255093,2.25857964574445,11,2.0950050354003906,4.415004730224609,6.020002365112305,2.354999542236328,8.840003967285156,0,0.0845663568858317,1.0343355228259516,75.7300033569336,1.7012860907991993,74.19999694824219,1.760554904847358,74.19999694824219,0.0845663568858317 276,2013-11-19,73.86000061035156,75.08000183105469,72.66999816894531,73.77999877929688,770300.0,0.0025791020242802443,-1.095652577736793,-0.03448355240441058,43.38954618351281,34.874533360111066,0.9822242184104368,2.6088889727376454,5.257102070359721,-0.2863724899108462,8.984656146789765,2.410003662109375,-2.2497135486054276,-2.1119991302490178,-6.446897917818333,2.2228996573202977,-4.279448524033668,0.05545026353563287,2.8700027465820312,29.310367507089126,-10.248726302070757,2.167449393784655,11,1.3149986267089844,4.0,6.159999847412109,2.2399978637695312,8.199996948242188,1,0.08989980144568044,-1.2500031370856224,73.66999816894531,1.0343355228259516,75.7300033569336,1.7012860907991993,74.19999694824219,0.08989980144568044 277,2013-11-20,72.20999908447266,73.0,70.83999633789062,72.93000030517578,1605500.0,-0.022339581806714137,4.023260765422899,-8.999809269502194,39.30868216502774,35.206262190707164,2.0428352743097378,3.946128280751637,6.865112161701617,1.506487458180544,9.491779194392846,3.0200042724609375,-2.3760262377678885,-3.4350006103515653,-7.873010679229921,1.0030094585267904,-5.654005644790743,-1.2159955759123875,4.5200042724609375,23.259781221867453,-19.309411035687166,2.2190050344391783,11,1.5750007629394531,4.7350006103515625,7.810001373291016,4.529998779296875,10.209999084472656,2,0.10968007574242367,-1.095652577736793,73.86000061035156,-1.2500031370856224,73.66999816894531,1.0343355228259516,75.7300033569336,0.10968007574242367 278,2013-11-21,73.87999725341797,74.04000091552734,72.08000183105469,72.58000183105469,993100.0,0.023126965657369825,1.4197478536477393,-1.8055461365659307,44.60748698302952,36.80089063374987,0.18715200763953987,1.769881418419942,5.2203416401605836,-0.008533013810449575,9.464994192903028,1.9599990844726562,-2.4832926077062183,-1.3860023498535128,-4.939618087249713,2.167613387542687,-3.1628102185516127,0.39080551884458714,2.614405822753909,51.61285726313608,6.075565826439515,1.7768078686980973,11,-0.09499740600585938,3.06500244140625,6.102502822875977,4.010002136230469,9.280006408691406,3,0.10787765994853782,4.023260765422899,72.20999908447266,-1.095652577736793,73.86000061035156,-1.2500031370856224,73.66999816894531,0.10787765994853782 279,2013-11-22,74.06999969482422,75.47000122070312,73.76000213623047,74.16999816894531,721900.0,0.0025717710946104866,-3.750039736783546,-0.07692217403297084,36.97830593315056,37.2944950030267,-0.004937694124123482,1.1912422212400458,5.0447549627354675,-0.06147717561638899,9.203623289586558,1.7099990844726562,-2.6306406224159105,-0.9104999542236385,-3.79084717692173,1.969847268474453,-2.3506735655726914,0.5296736571254144,2.198227111816408,54.838701320570195,14.98619394336147,1.440173611349047,11,-0.2849998474121094,2.875,5.727500915527344,3.8899993896484375,7.6999969482421875,4,0.11610636572909327,1.4197478536477393,73.87999725341797,4.023260765422899,72.20999908447266,-1.095652577736793,73.86000061035156,0.11610636572909327 280,2013-11-25,73.30000305175781,75.19999694824219,72.0999984741211,75.19999694824219,2453300.0,-0.010395526478180983,2.263166771069243,19.00022888532845,32.57703110673654,36.88621638187685,0.7586139477629104,1.7550908340803346,5.815681425985474,0.840096600186655,9.491619574956209,3.0999984741210938,-2.5303893806686943,-1.4924968719482479,-4.291022044016501,1.3060283001200048,-2.891759457982374,-0.09323428591412153,2.751094536132811,53.131838434970604,18.19823070707473,1.399262586034128,11,0.4849967956542969,3.6449966430664062,6.484996795654297,4.659996032714844,9.169998168945312,0,0.12373805344073197,-3.750039736783546,74.06999969482422,1.4197478536477393,73.87999725341797,4.023260765422899,72.20999908447266,0.12373805344073197 281,2013-11-26,82.5999984741211,83.5999984741211,78.5,82.04000091552734,7525100.0,0.12687578492727303,2.984377607705696,-0.2947365039592669,62.30121388663183,41.21870540473008,-8.089323388988802,-7.373196500717128,-3.4117272542294472,-8.260133105006531,9.80231915456021,10.299995422363281,-1.9686376081933474,7.458498764038083,2.9854911667916753,11.931506361284491,5.221994965414879,9.695002562661287,-11.760002136230469,92.16301071642754,59.70266422833155,2.236503798623203,11,-5.380001068115234,-5.380001068115234,-2.8149986267089844,-4.6399993896484375,1.9899978637695312,1,-0.0010895440623867048,2.263166771069243,73.30000305175781,-3.750039736783546,74.06999969482422,1.4197478536477393,73.87999725341797,-0.0010895440623867048 282,2013-11-27,82.05999755859375,83.13999938964844,81.37999725341797,82.37999725341797,1138600.0,-0.006537541470978736,-1.095240257764497,-0.5714305177111717,67.37478080466299,45.749908999082045,-7.059513763728489,-6.645439620829023,-2.8999867401308705,-7.528983069664349,10.068143636198053,1.7600021362304688,-1.4370064860564185,6.582997894287104,1.1422554537851823,12.023740334789025,3.862626674036136,9.303369114538071,-10.964801177978515,86.63193260169714,50.00807188657433,2.720371220250963,11,-4.840000152587891,-4.840000152587891,-1.8424968719482422,-4.099998474121094,6.069999694824219,2,0.0,2.984377607705696,82.5999984741211,2.263166771069243,73.30000305175781,-3.750039736783546,74.06999969482422,0.0 283,2013-11-29,82.3499984741211,82.91999816894531,81.70999908447266,82.37000274658203,372000.0,0.0035340107744978866,1.1607220708446866,0.06251341105786425,71.820548776339,48.863030855231656,-6.785419315371129,-6.6892887711988465,-3.2809038298473467,-7.626443331658507,10.20803217479357,1.2099990844726562,-0.9741171753684483,6.498999023437506,0.263614047844257,12.734383999030754,3.3813065356408742,9.616691511234137,-11.004706051635736,89.13043478260869,47.174108422344624,3.1176924877966274,11,-5.130001068115234,-5.130001068115234,-2.2399978637695312,-4.3899993896484375,6.650001525878906,4,0.0008500266681390478,-1.095240257764497,82.05999755859375,2.984377607705696,82.5999984741211,2.263166771069243,73.30000305175781,0.0008500266681390478 284,2013-12-02,80.5,82.4000015258789,79.62999725341797,82.19999694824219,1696300.0,-0.022465069925926784,1.6380916396611105,84.9816933638444,66.1643089246048,51.61354497374398,-4.6797684294988215,-4.673284357344755,-1.4745922884232812,-5.588396067583574,10.356147326229689,2.7700042724609375,-0.33204129265972426,4.391500473022461,-2.1734174663212684,10.95641841236619,1.1090415033505963,7.673959442694326,-8.909613456481921,73.0434915293818,26.06244786624739,3.282458969671863,12,-3.2800025939941406,-3.2800025939941406,-0.18249893188476562,-2.5400009155273438,8.339996337890625,0,0.03304352375291142,1.1607220708446866,82.3499984741211,-1.095240257764497,82.05999755859375,2.984377607705696,82.5999984741211,0.03304352375291142 285,2013-12-03,78.16999816894531,80.47000122070312,77.86000061035156,80.47000122070312,954400.0,-0.028944122124902938,1.2695627367597009,1.3529454003644164,58.63756628584259,53.3077694295584,-1.8375513761679372,-2.3885621139279465,0.8005109118794991,-3.1276512401906302,10.711764600966916,2.6399993896484375,0.19229121751584444,2.0124988555908203,-4.600857794793598,8.625855505975238,-1.2941794696013886,5.319177180783029,-6.339419386815166,5.400656340840005,-42.87793659505755,3.3066783251922107,12,-0.9500007629394531,-0.9500007629394531,1.9650039672851562,-0.20999908447265625,11.520004272460938,1,0.04605345475818723,1.6380916396611105,80.5,1.1607220708446866,82.3499984741211,-1.095240257764497,82.05999755859375,0.04605345475818723 286,2013-12-04,79.27999877929688,79.58999633789062,77.0999984741211,77.98999786376953,1174100.0,0.014199829043779255,1.607333021765789,-0.560869219082749,60.81771604368639,55.69766208274269,-2.344412934627371,-3.5481642332712937,-0.35778010142735184,-4.095933423247487,11.381726039049198,2.4899978637695312,0.39403883777427495,3.038499450683588,-3.6936135110348403,9.770612412402016,-0.3275570301756261,6.404555931542802,-7.214031603326916,36.092714813528275,-14.665016726156892,3.366056480859211,12,-1.4399986267089844,-2.0600013732910156,0.4200019836425781,-1.3199996948242188,8.599998474121094,2,0.04023716562214785,1.2695627367597009,78.16999816894531,1.6380916396611105,80.5,1.1607220708446866,82.3499984741211,0.04023716562214785 287,2013-12-05,81.81999969482422,81.9000015258789,78.54000091552734,79.27999877929688,1354600.0,0.03203835714728398,1.488885121293039,1.9689915603579307,64.6425812088861,57.92378366339342,-3.7748440477950567,-6.04526983298949,-2.907558108062119,-6.4649141195242805,12.246261820227469,3.3600006103515625,0.8849724381137207,5.3545001983642635,-1.8154052927088031,12.52440568943733,1.7695474528277373,8.93945294390079,-9.523351892891242,81.0996815841875,27.07785281367631,3.5849527455365306,12,-3.970001220703125,-4.600002288818359,-2.7649993896484375,-3.8600006103515625,9.470001220703125,3,0.03385476232459128,1.607333021765789,79.27999877929688,1.2695627367597009,78.16999816894531,1.6380916396611105,80.5,0.03385476232459128 288,2013-12-06,81.44000244140625,82.5,80.33999633789062,82.19999694824219,1263900.0,-0.004644307685593985,2.176474548126872,-0.2992103279136617,61.47969130252187,60.646159815545786,-2.469364343414327,-5.452587413010832,-2.6096549605477435,-5.92570674227764,12.588561328877423,2.160003662109375,1.3766255288767866,4.662002944946295,-2.812184205066046,12.136190094958636,0.9249093699401243,8.399096519952465,-8.917287626029506,80.37042112833062,29.51141166230881,3.7370935750061713,12,-3.5900039672851562,-4.220005035400391,-2.4750022888183594,-3.4800033569335938,9.399993896484375,4,0.08214629925662109,1.488885121293039,81.81999969482422,1.607333021765789,79.27999877929688,1.2695627367597009,78.16999816894531,0.08214629925662109 289,2013-12-09,80.2300033569336,80.26000213623047,78.94999694824219,80.25,1213600.0,-0.014857552163547783,64.49876025176425,0.026311562631758587,63.655299968332606,64.09930080016757,-0.3281900842854384,-3.961320907147183,-1.4742915371383276,-4.561757581404862,12.251632781398495,2.4900054931640625,2.0988573863046724,3.1445037841796903,-4.368257467121097,10.657265035480478,-0.6118768414707034,6.900884409830084,-7.485742868381962,57.96303700679157,2.4905559918929896,3.756380625650396,12,0.1199951171875,-3.0100059509277344,-1.4650001525878906,-2.2700042724609375,13.769996643066406,0,0.10931068523143073,2.176474548126872,81.44000244140625,1.488885121293039,81.81999969482422,1.607333021765789,79.27999877929688,0.10931068523143073 290,2013-12-10,80.33000183105469,80.6500015258789,79.29000091552734,80.41000366210938,976700.0,0.0012463974814536094,3.85716621253406,4.0007630675314765,63.51860259291094,64.23456621197637,0.7530806762064088,-3.742860869997614,-1.6260911644224763,-4.516998344089657,11.836809227063723,1.3600006103515625,2.692801498511031,2.9205020904541072,-4.5636048324654865,10.404609013373701,-0.8215513710056825,6.662555551913897,-7.368626582791663,59.81486007835669,0.9903735223654451,3.742053461459796,12,-0.21000289916992188,-3.110004425048828,-1.5649986267089844,-2.3700027465820312,12.150001525878906,1,0.10593793492913961,64.49876025176425,80.2300033569336,2.176474548126872,81.44000244140625,1.488885121293039,81.81999969482422,0.10593793492913961 291,2013-12-11,79.20999908447266,80.55000305175781,78.80999755859375,80.55000305175781,657700.0,-0.013942521113562978,1.5970154352442822,16.74966622162884,64.95726885862923,63.96595377352817,1.4993104870413418,-2.3561671557120007,-0.6283884902587431,-3.2446669764181593,11.279378765121345,1.7400054931640625,3.4115381383069945,1.5544994354248018,-5.820515625092483,8.929514495942087,-2.1330080948338406,5.242006965683444,-6.035851371692473,16.919149592039226,-44.48713026529598,3.6875075302586438,12,0.7999992370605469,-1.9900016784667969,-0.4449958801269531,-1.25,13.94000244140625,2,0.1323065708630713,3.85716621253406,80.33000183105469,64.49876025176425,80.2300033569336,2.176474548126872,81.44000244140625,0.1323065708630713 292,2013-12-12,79.72000122070312,80.27999877929688,78.26000213623047,79.08999633789062,620200.0,0.006438608030869819,1.3085675920758928,-0.47015150566224656,63.129506583269325,63.00028241874266,0.6956256340270102,-2.5628176759467465,-1.2556739976470368,-3.5824999356146634,10.687607160679432,2.0199966430664062,4.349022074909186,1.7885013580322209,-5.453985411670445,9.030988127734886,-1.832742026819119,5.409744742883561,-6.337336492696124,34.433958020315075,-27.0457515013113,3.6212433848513337,12,0.07999801635742188,-2.5000038146972656,-0.9549980163574219,-1.7600021362304688,12.599998474121094,3,0.10235820255601946,1.5970154352442822,79.20999908447266,3.85716621253406,80.33000183105469,64.49876025176425,80.2300033569336,0.10235820255601946 293,2013-12-13,79.9800033569336,80.30999755859375,79.4800033569336,79.88999938964844,478500.0,0.003261441699061951,1.2133403863564693,0.14286233288122457,63.24519118970692,62.67593600375401,0.07161674920108396,-2.4955414679766506,-1.6249418024244733,-3.6937382087128583,10.170542553177592,0.8299942016601562,4.033460506098663,1.7595031738281222,-5.315381958297252,8.834388305953496,-1.7779393922345577,5.296945739890802,-6.392991954004316,71.96659665072687,9.2483430698518,3.5374425660626865,12,-0.18000411987304688,-2.7600059509277344,-1.5050010681152344,-2.0200042724609375,11.509994506835923,4,0.14141031612764077,1.3085675920758928,79.72000122070312,1.5970154352442822,79.20999908447266,3.85716621253406,80.33000183105469,0.14141031612764077 294,2013-12-16,80.0,80.56999969482422,79.69999694824219,80.0,572900.0,0.00025002053297207283,-1.899979655154875,0.0,65.53802807730743,63.44265398058343,-0.029908836473595102,-2.297007290970413,-1.7559021246061661,-3.5612686217242384,10.374117582762993,0.8700027465820312,3.631472348819173,1.565999984741211,-5.449905251464159,8.581905220946581,-1.941952633361467,5.073952602843889,-6.212728855646887,72.80327649060531,8.505895931991958,3.507952618102683,12,-0.20000076293945312,-2.7800025939941406,-2.0524978637695312,-2.0400009155273438,8.989997863769531,0,0.1354999542236328,1.2133403863564693,79.9800033569336,1.3085675920758928,79.72000122070312,1.5970154352442822,79.20999908447266,0.1354999542236328 295,2013-12-17,79.9000015258789,80.04000091552734,78.88999938964844,80.0,774700.0,-0.0012499809265136275,11.777773068282965,-100.0,39.077682787568286,61.02709472990364,0.3814067960525307,-1.798554387555697,-1.7342105911174883,-3.315501821503588,10.804714321238004,1.1500015258789062,3.0858916984056464,1.1545013427734432,-5.515489576376169,7.824492261923055,-2.1804941168013556,4.489496802348242,-5.916475834930438,70.99571960789494,9.800845916315602,3.334995459574806,12,0.4799995422363281,-2.680004119873047,-2.627500534057617,-1.94000244140625,7.189994812011719,1,0.1764705657678145,-1.899979655154875,80.0,1.2133403863564693,79.9800033569336,1.3085675920758928,79.72000122070312,0.1764705657678145 296,2013-12-18,80.5,80.5,78.9000015258789,80.0199966430664,788900.0,0.007509367492649632,5.666613685130732,-4.800106813153277,43.71981566593813,58.702343002909416,-0.030547648494888335,-1.9769543163600218,-2.3152804647210985,-3.762527747756195,11.029301261809604,1.5999984741210938,2.767408213353548,1.4224998474121122,-4.874155631234899,7.7191553260591235,-1.7258278919113934,4.570827586735618,-6.324144853388077,96.96970697809601,37.38171226951221,3.1483277393235083,12,-0.11999893188476562,-3.2800025939941406,-3.4949989318847656,-2.5400009155273438,7.089996337890625,2,0.14881991747743584,11.777773068282965,79.9000015258789,-1.899979655154875,80.0,1.2133403863564693,79.9800033569336,0.14881991747743584 297,2013-12-19,80.12999725341797,81.04000091552734,79.97000122070312,80.5999984741211,813400.0,-0.004596307410956957,-1.7088830085179534,-0.979162361916872,41.1199951171875,56.44015453787226,0.08327503917833212,-1.0363148520953303,-1.8980203940264317,-3.2470168725311765,10.574745477057196,1.0699996948242188,2.785705349885106,0.6564971923828153,-4.7556965297222575,6.068690914487888,-2.049599668669714,3.3625940534353447,-5.765659240255857,57.674278313017865,1.7478889294798563,2.706096861052535,12,-0.4799957275390625,-2.9099998474121094,-3.2049942016601562,-1.9199981689453125,6.069999694824219,3,0.16248601920307149,5.666613685130732,80.5,11.777773068282965,79.9000015258789,-1.899979655154875,80.0,0.16248601920307149 298,2013-12-20,81.8499984741211,81.94999694824219,79.83000183105469,80.5,2512700.0,0.021465135151115478,1.735485649312614,-2.8723297188494255,55.456742822850686,55.52920374392982,-1.7572452758781765,-2.2436414394172743,-3.6916502845332104,-4.800929744241927,10.745761682526018,2.1199951171875,2.699032417237646,1.9779983520507756,-2.8412758733300763,6.797272577431627,-0.43163876063965745,4.387635464741209,-7.3009472517397995,96.7320734018151,41.19579949709822,2.409637112690428,12,-1.7449989318847656,-4.630001068115234,-4.924995422363281,-3.2649993896484375,7.9199981689453125,4,0.12791693849589358,-1.7088830085179534,80.12999725341797,5.666613685130732,80.5,11.777773068282965,79.9000015258789,0.12791693849589358 299,2013-12-23,82.66999816894531,83.44999694824219,81.83999633789062,82.0,1029400.0,0.010018322664764323,-2.2525084385259166,0.4962955009127027,70.718230879797,56.32916244247272,-2.4526562961469693,-2.5152755286004265,-4.573399605660327,-5.470102002136883,11.782180707300368,1.6100006103515625,2.2778547957867374,2.3679981231689453,-1.7560840319944901,6.492080278332381,0.3059570455872347,4.430039200750656,-7.939928001529225,82.89475445382875,20.148485476764634,2.0620410775817173,12,-1.8149986267089844,-5.450000762939453,-5.7449951171875,-4.084999084472656,6.870002746582031,0,0.10668924507291688,1.735485649312614,81.8499984741211,-1.7088830085179534,80.12999725341797,5.666613685130732,80.5,0.10668924507291688 300,2013-12-24,82.37000274658203,82.47000122070312,79.70999908447266,81.70999908447266,475800.0,-0.003628830639988756,5.418605063785241,0.9850827848504863,65.37316106835864,56.37537268799821,-2.0482506338050115,-1.5820508812037133,-4.333465440308686,-5.074099991055135,11.8555502190444,2.9599990844726562,1.9781167323878037,1.6145027160644503,-0.9779431215727215,4.206948553701622,0.3182797972458644,2.910725634883036,-7.462534013031842,76.26383981944306,9.726951583639192,1.296222918818585,12,-1.5150032043457031,-5.150005340576172,-5.444999694824219,-3.6050033569335938,5.569999694824219,1,0.08036900444879724,-2.2525084385259166,82.66999816894531,1.735485649312614,81.8499984741211,-1.7088830085179534,80.12999725341797,0.08036900444879724 301,2013-12-26,82.51000213623047,82.9000015258789,81.33999633789062,81.97000122070312,837100.0,0.0016996404635212237,1.3636447706846226,0.8181786655569427,54.50982347661314,55.41763012059197,-1.8672816836416928,-1.8225830502085643,-4.490583568827589,-5.1121525317361005,10.681418602473611,1.5600051879882812,1.7102105936648542,1.7590019226074247,-0.8202424144475913,4.338246259662441,0.4693797540799096,3.04862409113494,-7.428682807868867,74.86643452078603,9.751461676459641,1.2896221685275102,12,-1.3400039672851562,-5.290004730224609,-5.584999084472656,-3.740001678466797,6.1100006103515625,3,0.05550835150989597,5.418605063785241,82.37000274658203,-2.2525084385259166,82.66999816894531,1.735485649312614,81.8499984741211,0.05550835150989597 302,2013-12-27,82.05999755859375,82.61000061035156,81.47000122070312,81.7300033569336,866400.0,-0.00545393971622643,-1.6823563202915333,0.6110993373740798,54.01551178207606,54.39211018641076,-1.173888878782165,-1.4467543187843859,-4.094873044779291,-4.567052063567019,9.443835454377012,1.1399993896484375,1.4240005833302547,1.308997344970706,-1.27024699208431,3.888241682025722,0.019375176443190867,2.598619513498221,-6.808304647316959,62.834219689968975,-0.33654038128869246,1.2896221685275102,12,-0.8899993896484375,-4.840000152587891,-5.542497634887695,-3.5149993896484375,6.529998779296875,4,0.06738970197200245,1.3636447706846226,82.51000213623047,5.418605063785241,82.37000274658203,-2.2525084385259166,82.66999816894531,0.06738970197200245 303,2013-12-30,82.41999816894531,82.69000244140625,81.08000183105469,81.77999877929688,411700.0,0.004387041446040962,1.7287962448114,1.939426166971077,65.9388204982981,54.436642677631944,-1.286686650017657,-1.898583188291994,-4.478056816043193,-4.821393385745921,8.076569933788385,1.6100006103515625,1.1970241949689608,1.6654979705810575,-0.923055584206864,4.254051525368979,0.3712211931870968,2.9597747479750183,-7.001339146411638,72.45990995677354,8.273894692253293,1.2942767773939623,12,-1.25,-4.579998016357422,-7.054998397827148,-4.790000915527344,8.27999877929689,0,0.045862640903589824,-1.6823563202915333,82.05999755859375,1.3636447706846226,82.51000213623047,5.418605063785241,82.37000274658203,0.045862640903589824 304,2013-12-31,83.16000366210938,83.3499984741211,82.18000030517578,82.45999908447266,595000.0,0.008978470148072404,1.1666749083408097,1.0937581956464726,68.84153229738955,57.74373706761208,-1.7112642458393594,-2.5603611793965655,-5.226999244477739,-5.453557323769473,7.571294735106679,1.1699981689453125,1.0276507250229656,2.272503280639654,-0.5258342236474789,5.070840784926787,0.8733345284960876,3.6716720327832206,-7.577717850543948,94.78036143214659,28.800444179333923,1.3991687521435696,12,-1.9850044250488281,-5.310005187988281,-7.795003890991211,-5.530006408691406,9.39999389648439,1,0.07948524158096903,1.7287962448114,82.41999816894531,-1.6823563202915333,82.05999755859375,1.3636447706846226,82.51000213623047,0.07948524158096903 305,2014-01-02,81.7699966430664,83.05999755859375,80.55000305175781,82.27999877929688,1058900.0,-0.016714850382772428,1.4251158230717347,-0.7285697158614075,66.45239678271562,60.269579413920695,-0.0314055499470669,-0.9347478031663456,-3.8970824377720703,-3.9866474669078116,7.433061916150222,2.6100006103515625,0.8050559641759776,0.7024963378906222,-1.8081870527631594,3.2131797285444037,-0.5528453574362686,1.957838033217513,-6.027356578249865,43.571270922967514,-27.43246786312595,1.255341695326892,1,-0.18999862670898438,-3.9199981689453125,-6.404996871948242,-4.1399993896484375,10.230003356933594,3,0.0950226805851262,1.1666749083408097,83.16000366210938,1.7287962448114,82.41999816894531,-1.6823563202915333,82.05999755859375,0.0950226805851262 306,2014-01-03,82.47000122070312,82.62999725341797,81.11000061035156,82.0999984741211,528600.0,0.00856065312919485,3.4058204977940933,-0.7254925426720721,67.25216006187742,63.17315329666401,-0.4722391105164263,-1.458278487148931,-4.602247609831949,-4.599948082516349,7.551061914346705,1.5199966430664062,0.5505991976702092,1.2430007934570284,-1.193770755031025,3.679772341945082,0.024615019213001688,2.461386567701055,-6.570213987700498,68.57147528208371,-6.766532207852904,1.218385774244026,1,-0.8900032043457031,-2.1200027465820312,-7.105001449584961,-4.840003967285156,13.40000152587892,4,0.0663271630864235,1.4251158230717347,81.7699966430664,1.1666749083408097,83.16000366210938,1.7287962448114,82.41999816894531,0.0663271630864235 307,2014-01-06,84.58999633789062,85.37000274658203,82.08999633789062,82.41999816894531,2092500.0,0.025706257861134896,-1.3180242307256818,5.864816380394664,73.44856838391263,65.1722450256709,-2.115521358962951,-3.541696779599448,-6.672571468697569,-6.619073343803166,7.355556615226693,3.2800064086914062,0.9551690642934005,3.224496078491214,0.36721495287703476,6.081777204105393,1.7958555156841243,4.653136641298303,-8.536204880065625,83.81729340088988,7.720171215087021,1.4286405628070906,1,-2.0499954223632812,-3.3549957275390625,-7.369998931884766,-6.959999084472656,10.3800048828125,0,0.04764164302116458,3.4058204977940933,82.47000122070312,1.4251158230717347,81.7699966430664,1.1666749083408097,83.16000366210938,0.04764164302116458 308,2014-01-07,88.12999725341797,89.30000305175781,85.70999908447266,85.86000061035156,2768100.0,0.041848930946716045,-1.7937777381959596,1.0460822850231695,80.44939659266447,66.25348566043395,-5.2199573643088115,-6.909031747568321,-10.208106628896232,-10.036755125699145,7.4007835719003685,4.7100067138671875,1.368500675193161,6.429997253417966,2.26765148832267,10.592343018513262,4.348824370870318,8.511170135965614,-11.703557344042693,86.62850516183036,9.696904434579864,2.0811728825476448,1,-3.6249961853027344,-4.929996490478516,-10.90999984741211,-10.5,10.19000244140625,1,0.0052195517849606965,-1.3180242307256818,84.58999633789062,3.4058204977940933,82.47000122070312,1.4251158230717347,81.7699966430664,0.0052195517849606965 309,2014-01-08,89.0,89.12000274658203,87.87999725341797,88.25,1382900.0,0.009871811797296903,1.5050477027172824,0.3303969643703388,82.2237495400486,68.1257732683995,-5.696689867089233,-7.471382212803263,-11.00928232073744,-10.781171582537155,7.955566240244713,1.2400054931640625,1.9199673746860242,6.861500167846685,1.638518591705278,12.084481743988093,4.250009379775989,9.472990955917382,-11.801146302081776,96.57139369419643,18.108661137268143,2.611490788070701,1,-4.0749969482421875,-5.799999237060547,-11.78000259399414,-11.370002746582031,7.800003051757798,2,0.01910108930609211,-1.7937777381959596,88.12999725341797,-1.3180242307256818,84.58999633789062,3.4058204977940933,82.47000122070312,0.01910108930609211 310,2014-01-09,88.83999633789062,89.83000183105469,87.77999877929688,89.01000213623047,986800.0,-0.0017977939562850986,1.2651902495774339,-0.22667439778645834,80.48239107496201,71.0116141126605,-5.053870489487579,-7.000037629509549,-10.693204610907216,-10.486774498023976,8.488948278007346,2.0500030517578125,2.1617817827993235,6.275996780395502,0.33601293036436175,12.215980630426643,3.306004855379939,9.245988705411065,-10.915073678742019,88.64672758515698,12.007607878779083,2.969991925015569,1,-3.649993896484375,-5.374996185302734,-11.619998931884766,-11.209999084472656,8.510002136230469,3,0.041873045633124883,1.5050477027172824,89.0,-1.7937777381959596,88.12999725341797,-1.3180242307256818,84.58999633789062,0.041873045633124883 311,2014-01-10,89.69000244140625,89.9000015258789,88.27999877929688,88.52999877929688,869100.0,0.009567831365984603,1.050634011608255,-6.823318224655567,83.75701717095468,74.31622582253588,-5.339826262794574,-7.404272730276787,-11.32761917361671,-11.189693162689977,9.237506430967052,1.6200027465820312,2.1956089231431832,6.602002716064447,0.0866724046268672,13.117333027502028,3.34433756034565,9.859667871783245,-10.812673448505151,97.31115307329587,17.518265214728913,3.257665155718792,1,-4.465000152587891,-6.19000244140625,-12.47000503540039,-12.425003051757812,7.849998474121094,4,0.025755351719416675,1.2651902495774339,88.83999633789062,1.5050477027172824,89.0,-1.7937777381959596,88.12999725341797,0.025755351719416675 312,2014-01-13,87.87999725341797,90.63999938964844,87.5199966430664,89.79000091552734,1440100.0,-0.02018067943716184,-1.3726212578324437,-1.6465496829865038,71.15784514236152,74.89611744965404,-2.92503324507949,-5.219186919908481,-9.309905456271423,-9.252170743620951,10.094419165311825,3.1200027465820312,2.3200933206169054,4.383997726440427,-2.2639273584507436,11.031922811331597,1.0600351839948416,7.707960268886012,-7.900401007219088,44.01618731477828,-32.24462133993234,3.323962542445585,1,-2.2849960327148438,-3.4299964904785156,-10.349998474121094,-10.614997863769531,10.319999694824233,0,0.09091950094312629,1.050634011608255,89.69000244140625,1.2651902495774339,88.83999633789062,1.5050477027172824,89.0,0.09091950094312629 313,2014-01-14,91.29000091552734,91.44000244140624,87.4000015258789,87.41999816894531,1834300.0,0.03880295594771144,-1.0664987287581562,-2.0261755636154475,75.59377997215549,75.6463671912947,-5.525583629666073,-8.156623702867975,-12.452819484226112,-12.512096482861836,11.071912593550511,4.0400009155273295,2.700753937397849,7.22850151062012,-0.05398272465978948,14.51098574590003,3.5872593929801724,10.869743628260068,-10.031156292114517,96.28709178499498,20.003503157975018,3.641242117639952,1,-5.2949981689453125,-6.439998626708984,-13.755002975463867,-14.025001525878906,9.159996032714858,1,0.040311099444297005,-1.3726212578324437,87.87999725341797,1.050634011608255,89.69000244140625,1.2651902495774339,88.83999633789062,0.040311099444297005 314,2014-01-15,90.83999633789062,92.0,90.1500015258789,91.9499969482422,3913200.0,-0.004929396134557118,2.057831750715646,-0.2868216595794213,74.92634442474109,76.58791692929753,-4.326594013352789,-7.2232124734494505,-11.750921619667679,-11.930990366732345,12.065274471609428,1.8499984741210938,3.15858472049662,6.23649711608887,-1.3791544439738175,13.852148676151558,2.4286713360575334,10.044322896120207,-8.155789619958725,74.78252071961799,-1.4414552382943384,3.8078257800313433,1,-4.284996032714844,-5.709995269775391,-13.304998397827148,-13.574996948242188,9.520004272460938,2,0.08234262063497666,-1.0664987287581562,91.29000091552734,-1.3726212578324437,87.87999725341797,1.050634011608255,89.69000244140625,0.08234262063497666 315,2014-01-16,94.0,94.20999908447266,90.8000030517578,90.9499969482422,1871200.0,0.03478647940886459,-1.0358240907330982,-2.7477489861845696,78.71057059422584,77.86107365511401,-6.223834295266357,-9.77382714621669,-14.676436885026675,-14.952960022205446,13.657489917289094,3.409996032714858,3.6269494392923605,8.69150085449219,0.3346940518284782,17.048307657155902,4.513097453160327,12.869904255824054,-9.825266356937206,96.91631189782657,19.672930595394618,4.178403401331857,1,-5.850002288818359,-7.7649993896484375,-15.215002059936523,-16.735000610351562,4.75,3,0.029787266508061627,2.057831750715646,90.83999633789062,-1.0664987287581562,91.29000091552734,-1.3726212578324437,87.87999725341797,0.029787266508061627 316,2014-01-17,92.4800033569336,94.5500030517578,92.11000061035156,93.9800033569336,1083000.0,-0.016170177053897894,-1.1785682658837346,-0.4918027866022986,74.71533689974278,78.0018257124285,-3.502970204372488,-7.705358190469923,-12.947997115980883,-13.306358517513061,15.184735543530586,2.440002441406236,4.022732432238115,6.572504043579102,-2.046383774542832,15.191391861701035,2.2630601345181276,10.881947952640076,-6.498921934417027,71.04896149557456,-7.685904462296406,4.309443909060969,1,-2.3500022888183594,-6.075000762939453,-13.810005187988281,-15.215003967285156,7.799995422363281,4,0.052659979891992226,-1.0358240907330982,94.0,2.057831750715646,90.83999633789062,-1.0664987287581562,91.29000091552734,0.052659979891992226 317,2014-01-21,93.1500015258789,94.13999938964844,91.88999938964844,93.4499969482422,875200.0,0.007244789626135839,1.6785709420029882,0.19999694824219696,75.08177776351059,77.4054236203003,-3.163739466860946,-7.747115814558015,-13.389087147619534,-13.84457050060476,16.53640925683632,2.25,4.6225351052125205,6.591501998901364,-2.15586586968287,15.338869867485599,2.217818064609247,10.965185933193482,-5.455135777514087,80.41956325727075,0.8541530288054702,4.373683934292118,1,-2.174999237060547,-6.744998931884766,-14.535003662109375,-15.885002136230469,22.31999969482422,1,0.04712828038364347,-1.1785682658837346,92.4800033569336,-1.0358240907330982,94.0,2.057831750715646,90.83999633789062,0.04712828038364347 318,2014-01-22,92.31999969482422,93.73999786376952,92.08000183105469,93.36000061035156,566000.0,-0.008910379146092606,-1.1842101300513292,3.466722616413457,71.32211728861407,76.19413114791867,-1.873947356490504,-6.4217566248372435,-12.26579094953891,-12.86631204856269,17.61009780348581,1.6599960327148295,5.215897480792293,5.238000106811526,-3.5758283549193806,14.051828568542433,0.8310858759460729,9.64491433767698,-3.2541064857808095,49.31812310023823,-27.15271668341351,4.406914230865452,1,-1.3449974060058594,-5.599998474121094,-13.810001373291016,-15.055000305175781,17.599998474121094,2,0.06369147825882893,1.6785709420029882,93.1500015258789,-1.1785682658837346,92.4800033569336,-1.0358240907330982,94.0,0.06369147825882893 319,2014-01-23,91.48999786376952,92.08999633789062,89.93000030517578,91.8000030517578,1080100.0,-0.008990487801109004,3.853968607751039,0.29808164912152,73.23132861420183,75.38845754116754,-0.7304048643900956,-5.161748197899115,-11.110308238662,-11.890576480015369,17.7717218230467,2.3899993896484375,5.58123609633347,3.9669982910156136,-4.79982962085009,12.733826202881318,-0.41641566491723836,8.350412246948466,3.0600051879882812,33.76616084801805,-44.93025656033765,4.383413955932852,1,-0.5149955749511577,-4.769996643066392,-12.979999542236314,-14.22499847412108,14.810005187988281,3,0.09793419273890791,-1.1842101300513292,92.31999969482422,1.6785709420029882,93.1500015258789,-1.1785682658837346,92.4800033569336,0.09793419273890791 320,2014-01-24,88.98999786376953,90.88999938964844,88.87999725341797,90.58999633789062,868500.0,-0.027325391391117226,-1.2087939266655767,5.161199025422686,64.3485689359726,73.2319632928362,2.0038351621393815,-2.2560337095907954,-8.299752036526883,-9.22309221378839,18.71096684252741,2.6100006103515483,5.434163647489115,1.1359985351562472,-7.305497106830629,9.577494177143123,-3.0847492858371908,5.356746356149685,5.467605133056622,1.9400440539896895,-74.813477903767,4.220747820993438,1,1.9850044250488281,-2.2699966430664062,-10.479999542236328,-11.724998474121094,20.090003967285156,4,0.12776719878101161,3.853968607751039,91.48999786376952,-1.1842101300513292,92.31999969482422,1.6785709420029882,93.1500015258789,0.12776719878101161 321,2014-01-27,87.08999633789062,89.55999755859375,85.02999877929688,89.19999694824219,1780200.0,-0.02135073122248554,2.201410493510975,1.3187516391292946,55.55554802036131,71.49837472372506,3.9071153659063356,0.004935456789382897,-6.1190542600950835,-7.186350547149857,19.189819051310955,4.529998779296875,5.114325797880994,-0.9930027008056612,-9.064474339051344,7.078468937440022,-5.02873851992851,3.0427331183171873,7.144502429199207,22.612485407004304,-51.047916969813116,4.035735819122844,1,2.7000045776367188,-0.3649940490722656,-8.289997100830078,-9.869998931884766,19.94000244140625,0,0.13388453499149366,-1.2087939266655767,88.98999786376953,3.853968607751039,91.48999786376952,-1.1842101300513292,92.31999969482422,0.13388453499149366 322,2014-01-28,87.58999633789062,88.58999633789062,86.1500015258789,87.11000061035156,1172200.0,0.005741187518944368,-1.0333341810459926,-0.22748606099174867,48.612538298835794,68.50045898224509,3.756710962554422,-0.06274578663469299,-6.3238590764391915,-7.540843813895407,19.694549028475,2.4399948120117188,4.857969606772855,-0.7695026397705078,-8.33526442271156,6.796259143170545,-4.552383531241034,3.0133782517000185,6.092232429931627,29.39147907785054,-40.86760426948458,3.7828808914705254,1,2.2000045776367188,-0.4599952697753906,-8.789997100830078,-10.369998931884766,17.20000457763672,1,0.144879586390811,2.201410493510975,87.08999633789062,-1.2087939266655767,88.98999786376953,3.853968607751039,91.48999786376952,0.144879586390811 323,2014-01-29,86.19999694824219,88.29000091552734,86.11000061035156,87.5999984741211,995000.0,-0.015869385178260753,-1.7595041841105203,-2.9166958069746003,42.99299456014956,64.95230899729047,4.859826218657503,1.7127765064222444,-4.648730132271112,-6.018010851017976,20.411917578663857,2.1800003051757812,4.415722854326646,-2.348501968383786,-9.465049454227241,4.768045517459669,-5.906775711305514,1.2097717745379413,6.963098020268546,16.572217755530772,-48.27827614666268,3.558273742921728,1,3.5900039672851562,0.9300041198730469,-7.764997482299805,-8.979999542236328,15.8800048828125,2,0.33955922631918156,-1.0333341810459926,87.58999633789062,2.201410493510975,87.08999633789062,-1.2087939266655767,88.98999786376953,0.33955922631918156 324,2014-01-30,89.7699966430664,91.58999633789062,87.20999908447266,87.47000122070312,1389100.0,0.04141531115097119,-2.1063813669603895,-1.6428520825499588,51.988027831117535,61.983137579167334,1.2539518698801828,-1.4088614958815242,-7.935562036351911,-9.46548233829158,21.104073827881354,5.3899993896484375,4.411510832768869,0.890998077392581,-5.771331273266327,7.553327428051489,-2.44016659793688,4.222162752722042,2.9051125540915024,72.2560918877176,9.985401274342635,3.3311646753294566,1,0.0200042724609375,-2.639995574951172,-11.107498168945312,-12.549999237060547,11.180000305175795,3,0.2244625407083074,-1.7595041841105203,86.19999694824219,-1.0333341810459926,87.58999633789062,2.201410493510975,87.08999633789062,0.2244625407083074 325,2014-01-31,89.54000091552734,90.87999725341795,88.31999969482422,88.80000305175781,890700.0,-0.0025620556548926476,-2.011753723807669,0.3217388419882905,49.67061605737087,59.20039081890379,0.8769899159881476,-0.597546500204345,-7.3528224973767635,-9.122632151443696,22.552293235100414,2.559997558593736,3.983236473565057,0.2725021362304716,-5.489750187302036,6.034754459762979,-2.6086240255357893,3.1536282979967325,2.676401656558909,68.75005815089459,10.460997225179042,2.8811261617662556,1,0.0449981689453125,-2.4099998474121094,-10.50250244140625,-12.320003509521484,11.370002746582031,4,0.18717893639561112,-2.1063813669603895,89.7699966430664,-1.7595041841105203,86.19999694824219,-1.0333341810459926,87.58999633789062,0.18717893639561112 326,2014-02-03,87.94000244140625,91.4499969482422,86.05999755859375,89.54000091552734,1387100.0,-0.017869091554181926,-1.0111907103724074,-2.162166341900962,50.13299019102228,56.42830331084953,1.9727163707686515,1.510717688603961,-5.417524804340587,-7.424803289149295,23.760768842411196,5.389999389648452,3.5353237827003454,-1.600996398925787,-6.451977830620336,3.2499850327687625,-4.026487114773062,0.8244943169214878,3.8452159031126456,33.99647916471218,-25.019922645763238,2.4254907158472716,2,1.4449958801269531,-0.3899993896484375,-8.902503967285156,-10.72000503540039,14.689994812011705,0,0.24039116218735446,-2.011753723807669,89.54000091552734,-2.1063813669603895,89.7699966430664,-1.7595041841105203,86.19999694824219,0.24039116218735446 327,2014-02-04,88.62000274658203,88.94999694824219,87.58000183105469,88.0999984741211,882600.0,0.007732548172589171,1.3220400351730202,-0.32500298023508095,43.26778133534014,53.31115487159688,0.6510217455740417,1.2101612273476547,-5.694218465094153,-8.016396302341604,23.953549349307142,1.3699951171875,2.6349996365796926,-1.1224964141845675,-5.409584973135836,3.1645921447667007,-3.2660406936602016,1.0210478652910666,2.8299942016601705,46.293051592929636,-7.678020908774165,2.143544279475633,2,-0.06000518798828125,-1.0699996948242188,-9.425004959106445,-11.400005340576172,12.589996337890625,1,0.20774086506587142,-1.0111907103724074,87.94000244140625,-2.011753723807669,89.54000091552734,-2.1063813669603895,89.7699966430664,0.20774086506587142 328,2014-02-05,88.58999633789062,90.05999755859375,88.0,88.0999984741211,1082300.0,-0.0003385963412483317,-4.971052311502781,0.9422958420141436,44.204019640675625,50.085898318982856,0.1076005016432049,1.345374644387988,-5.306776048940307,-7.873149130499854,23.09737445575611,2.05999755859375,1.855335556826617,-1.1755027770996094,-5.43098542969409,3.079979875494871,-3.3032441033968496,0.9522385491976308,2.8600006103515767,45.75044010441098,-5.357284518135707,2.1277413262972424,2,-0.279998779296875,-1.0399932861328125,-9.394998550415039,-11.369998931884766,12.32000732421875,2,0.18286494240104,1.3220400351730202,88.62000274658203,-1.0111907103724074,87.94000244140625,-2.011753723807669,89.54000091552734,0.18286494240104 329,2014-02-06,90.6999969482422,91.68000030517578,89.7699966430664,89.95999908447266,864100.0,0.023817594509247142,-2.4107124610867774,1.5102063059556539,41.01306388329524,47.49306442424092,-2.3761210223912457,-0.664822114727869,-7.033577987931963,-9.863195957719867,22.394579633982197,3.0900039672851562,1.0026014899255244,0.8494979858398608,-3.4095154335265363,5.108511405206258,-1.2800087238433377,2.9790046955230594,-5.669998168945327,82.56222637027007,35.7102630180702,2.1295067096832017,2,-2.3449974060058736,-3.149993896484389,-11.1949977874756,-13.479999542236342,10.870002746582017,3,0.125468635785142,-4.971052311502781,88.58999633789062,1.3220400351730202,88.62000274658203,-1.0111907103724074,87.94000244140625,0.125468635785142 330,2014-02-07,92.55999755859376,93.68000030517578,89.55999755859375,91.25,1419600.0,0.02050717390225465,1.3211263125770998,1.770272081490402,50.21388818737465,46.89954666502018,-4.108516389179627,-2.352451508275564,-8.456042739807344,-11.593604274303488,21.678998092452936,4.120002746582031,0.30447198587384605,2.523498535156264,-1.8724212078888485,6.919418278201377,0.32553866363370787,4.7214584066788206,-7.3969987487793105,85.30180652383102,39.79584060633876,2.197959871522559,2,-2.6899986267089986,-5.009994506835952,-13.047498703002944,-15.340000152587905,11.690002441406236,4,0.09064390245189102,-2.4107124610867774,90.6999969482422,-4.971052311502781,88.58999633789062,1.3220400351730202,88.62000274658203,0.09064390245189102 331,2014-02-10,92.0,93.43000030517578,91.54000091552734,92.58000183105469,869400.0,-0.006050103428743792,-1.5199991861979167,-0.44275031449470703,46.906935770689756,46.71003527300395,-3.1053510754003213,-1.697556020037652,-7.755808020361457,-10.923998089885231,20.90526741330561,1.8899993896484375,-0.4206758879860928,1.8480010986328068,-2.630203337292329,6.326205534557943,-0.3911011193297611,4.087103316595375,-6.496321130371086,72.4590045013439,30.073537364299384,2.239102217962565,2,-2.1300010681152344,-4.1699981689453125,-12.285001754760742,-14.78000259399414,10.050003051757798,0,0.09684786589249317,1.3211263125770998,92.55999755859376,-2.4107124610867774,90.6999969482422,-4.971052311502781,88.58999633789062,0.09684786589249317 332,2014-02-11,95.87000274658205,96.0500030517578,91.77999877929688,92.5,1261500.0,0.042065247245457016,1.289544466239458,-5.810331219910051,58.20620030136632,48.40039146647248,-6.344511791921946,-5.205146527645141,-11.420303942683901,-14.708357600022097,20.74827899409484,4.270004272460923,-0.6847295416226018,5.318503570556658,0.30064990476267894,10.336357236350636,2.8095767376596683,7.827430403453647,-10.039271019531256,97.76397221195528,53.93158525523362,2.508926832896989,2,-4.815002441406264,-6.800003051757827,-14.905004501342788,-18.650005340576186,4.279998779296861,1,0.07051209255417401,-1.5199991861979167,92.0,1.3211263125770998,92.55999755859376,-2.4107124610867774,90.6999969482422,0.07051209255417401 333,2014-02-12,94.97000122070312,96.52999877929688,94.70999908447266,95.87000274658205,944800.0,-0.009387728174556687,-1.5633693847616899,-0.2670625496646043,58.01843922309577,49.070437176692295,-4.547921917525272,-4.232305287643683,-10.330365610008897,-13.759490128029029,20.38312399835386,1.8199996948242188,-0.5599392920026389,4.234502029418948,-1.153598282057871,9.622602340895767,1.5404518736805386,6.928552185157358,-8.52611321416991,77.61840336612768,31.16964013784056,2.6940501557384064,2,-3.6750030517578125,-4.19000244140625,-13.082500457763672,-16.865001678466797,2.1299972534179688,2,0.06570493612259987,1.289544466239458,95.87000274658205,-1.5199991861979167,92.0,1.3211263125770998,92.55999755859376,0.06570493612259987 334,2014-02-13,98.31999969482422,98.5500030517578,94.16000366210938,94.33999633789062,868000.0,0.03527428062610993,-1.0230464568050268,-4.422218454626303,70.68736267937527,51.405631245803896,-7.328196657527258,-7.371108655741352,-13.387943812034393,-17.00567850873476,20.00341138614739,4.389999389648423,-0.1609319475327453,7.210500335693354,0.8425472759184203,13.578453395468287,4.02652380580588,10.394476865580828,-11.069222826469911,97.44156600228473,43.48886076317211,3.18397652988747,2,-6.0149993896484375,-6.529998779296875,-14.467498779296875,-18.25,-2.7399978637695312,3,0.02634259535521033,-1.5633693847616899,94.97000122070312,1.289544466239458,95.87000274658205,-1.5199991861979167,92.0,0.02634259535521033 335,2014-02-14,96.8000030517578,98.27999877929688,96.25,98.1999969482422,1087800.0,-0.015459689257367182,1.6025666105872687,-0.3517569637335766,71.8989795124757,53.82407450374316,-5.2188902947523985,-5.934871218742998,-11.51204590292609,-15.381353592454516,18.998563946946305,2.0699996948242188,0.5078213383068118,5.5505035400390454,-1.1968353003920669,12.297842380470158,2.1768341198234964,8.924172960254594,-8.419303565063146,75.03567094572897,16.41148536801564,3.3736694202155557,2,-3.7350006103515483,-5.0100021362304545,-12.737501144409165,-16.73000335693358,-2.380004882812486,4,0.04927682327154437,-1.0230464568050268,98.31999969482422,-1.5633693847616899,94.97000122070312,1.289544466239458,95.87000274658205,0.04927682327154437 336,2014-02-18,97.3499984741211,98.4800033569336,96.66999816894531,97.51000213623048,1119900.0,0.005681770713056977,-1.3815790794559053,0.1142888283378825,71.96220736096,57.01234406214537,-4.79829714261237,-6.431034414231476,-11.7281952633559,-15.825318186087827,17.870359053088354,1.8100051879882812,0.7454942243974756,5.856999206542966,-1.4088888948766112,13.122887307962543,2.2240551558331845,9.489943257252747,-7.95236863092012,82.27468507637296,19.128530846713545,3.632944050709788,2,-4.0749969482421875,-5.55999755859375,-13.022497177124023,-17.014999389648438,-4.760002136230469,1,0.07087829105321619,1.6025666105872687,96.8000030517578,-1.0230464568050268,98.31999969482422,-1.5633693847616899,94.97000122070312,0.07087829105321619 337,2014-02-19,97.54000091552734,98.0,96.76000213623048,97.23999786376952,1054400.0,0.001951745705027097,1.0327813492758102,-1.8749761586876965,76.97432392555993,60.65348898268806,-4.011820263454808,-6.614410265276106,-11.657144964369138,-15.902158598980037,16.81052221451261,1.239997863769517,1.1118244189068776,5.827501678466803,-1.8997479139328846,13.55475127086649,1.963876882266959,9.691126474666646,-7.227133751470689,76.9931144270309,7.6270299214177015,3.8636247961998462,2,-3.4850006103515625,-5.75,-13.177499771118164,-17.170001983642578,-6.6399993896484375,2,0.04623746251690375,-1.3815790794559053,97.3499984741211,1.6025666105872687,96.8000030517578,-1.0230464568050268,98.31999969482422,0.04623746251690375 338,2014-02-20,98.1999969482422,98.45999908447266,96.33999633789062,97.3499984741211,860600.0,0.0067664140508512105,2.094888315911989,2.8332994252580384,73.27444387758747,64.23808675983165,-3.5372622272489167,-7.179396482431272,-12.030786381657819,-16.477537024957044,15.735706407872458,2.1200027465820312,1.6575310090151731,6.193497848510759,-2.06054978518533,14.447545482206849,2.0664740316627217,10.320521665358797,-7.063416195415428,92.02719471121323,22.075468440890617,4.127023816848044,2,-4.1449966430664205,-6.409996032714858,-13.177495956420913,-17.45999908447267,-7.439994812011719,3,0.019857481041109182,1.0327813492758102,97.54000091552734,-1.3815790794559053,97.3499984741211,1.6025666105872687,96.8000030517578,0.019857481041109182 339,2014-02-21,100.4499969482422,101.58000183105469,98.69000244140624,98.81999969482422,1596600.0,0.022912424337303117,-2.058213745080199,1.9176472700182055,77.09885126999295,67.22530488012256,-4.7592677512736685,-9.195158767477864,-13.923374702787314,-18.617480356756076,16.090812974658164,3.380004882812486,2.4510211825294874,7.995497894287126,-1.072966715768004,17.063962504342257,3.4612655892595683,12.529730199314685,-8.572073965522321,78.79916520424753,8.33623650694588,4.534232305027562,2,-3.889995574951186,-7.1449966430664205,-15.027494430542006,-19.309997558593764,-9.01999664306642,4,-0.033349911158755186,2.094888315911989,98.1999969482422,1.0327813492758102,97.54000091552734,-1.3815790794559053,97.3499984741211,-0.033349911158755186 340,2014-02-24,100.36000061035156,101.5,99.70999908447266,101.29000091552734,1008000.0,-0.0008959317135371903,1.6518562055304695,-0.57055329585718,83.35123905988769,71.27467191225568,-3.851512792158374,-8.653336331888767,-13.472867139686002,-18.40533699137515,17.001152185941404,1.7900009155273438,3.305381537780903,7.337001419067377,-2.228906550181705,16.90290938831646,2.554047434442836,12.119955403691918,-7.3178281658315,76.71755836335099,1.5740451347375313,4.782953984624543,2,-3.6800003051757812,-7.055000305175781,-14.517499923706055,-18.94000244140625,-5.0800018310546875,0,-0.047628524812940665,-2.058213745080199,100.4499969482422,2.094888315911989,98.1999969482422,1.0327813492758102,97.54000091552734,-0.047628524812940665 341,2014-02-25,98.75,102.26000213623048,97.5500030517578,101.1500015258789,1859400.0,-0.01604225389159175,1.0389594304709908,2.5806459551916783,75.90792743058698,73.24153048216908,-1.322396198957179,-6.456011530436186,-11.477524131206238,-16.709253878056302,18.551152362160963,4.709999084472685,4.110249417940338,5.144000625610346,-4.320131760974434,14.608133012195125,0.41193443231796323,9.876066818902729,-4.6832880290957775,40.709481446542,-36.51023430432696,4.73206619329239,2,-0.5399971008300781,-5.104999542236328,-11.557500839233398,-16.22500228881836,-6.5800018310546875,1,-0.04384811980814873,1.6518562055304695,100.36000061035156,-2.058213745080199,100.4499969482422,2.094888315911989,98.1999969482422,-0.04384811980814873 342,2014-02-26,100.27999877929688,100.6999969482422,98.73999786376952,100.0,2056100.0,0.015493658524525333,2.5000136239781634,-0.11666608386606607,77.76724280408123,75.43584199116748,-2.4150160222210673,-7.364124111278727,-12.612898276019266,-18.14260095338794,20.184916473920932,1.9599990844726847,4.6701988557483105,6.039499282836914,-3.4279488379577145,15.506947403631543,1.3057752224396069,10.773223343234221,-5.066226185246975,66.55403010772628,-14.041312280251503,4.733724060397312,2,-2.069995880126953,-6.634998321533203,-12.012496948242188,-17.584999084472656,-16.3699951171875,2,-0.0766853064919849,1.0389594304709908,98.75,1.6518562055304695,100.36000061035156,-2.058213745080199,100.4499969482422,-0.0766853064919849 343,2014-02-27,115.47000122070312,116.47000122070312,105.27999877929688,106.41000366210938,6416400.0,0.15147589376060377,1.0235090255895192,32.357275204359674,86.28774070154672,77.16921732696429,-16.082536972863963,-21.34313117290249,-27.23201255068892,-33.14296896448823,22.75518051833087,16.19000244140625,5.806907456948366,19.766001510620114,7.042545088091288,32.48945793314894,13.404273299355694,26.127729721884535,-19.269756490747938,94.71458722632771,13.77451342202211,6.361728211264416,2,-9.110000610351562,-14.720001220703125,-26.779998779296875,-32.775001525878906,-34.790000915527344,3,-0.21278253602736563,2.5000136239781634,100.27999877929688,1.0389594304709908,98.75,1.6518562055304695,100.36000061035156,-0.21278253602736563 344,2014-02-28,109.91999816894531,116.4000015258789,104.44000244140624,115.93000030517578,6083600.0,-0.04806445824097494,2.4417240883428457,-0.6633558229306314,72.95082529409075,77.28608908047708,-9.73809705202433,-14.973856701256551,-21.164487025456197,-27.43351956763108,24.756598526057033,11.95999908447267,6.326522187880229,13.208498382568365,-0.6747836695168417,27.09178043465357,6.266857356525762,20.15013940861097,-11.180000305175795,65.38053020264677,-14.387856442027513,6.9416410260426025,2,-3.5149993896484375,-9.169998168945312,-21.07249641418457,-27.224998474121094,-31.779998779296875,4,-0.17430855487521224,1.0235090255895192,115.47000122070312,2.5000136239781634,100.27999877929688,1.0389594304709908,98.75,-0.17430855487521224 345,2014-03-03,106.3000030517578,107.76000213623048,104.5199966430664,107.26000213623048,2635200.0,-0.03293299833960728,2.30612959856128,0.15973356792761564,67.49022343605765,76.78920197771015,-5.172785077904933,-10.576107367786406,-17.05514015910306,-23.655626219141013,26.866175649866324,5.400001525878906,6.900884438121935,8.750503158569316,-5.332000639366143,22.833006956504775,1.7092512596015865,15.791755057537046,-4.723204650878898,46.24736176963255,-33.02269983428461,7.041251898967726,3,0.10499572753907671,-5.550003051757798,-17.452501296997056,-23.60500335693358,-25.10000610351561,0,-0.13988713376933548,2.4417240883428457,109.91999816894531,1.0235090255895192,115.47000122070312,2.5000136239781634,100.27999877929688,-0.13988713376933548 346,2014-03-04,109.08000183105469,109.87999725341795,107.33999633789062,108.11000061035156,1370100.0,0.02615238663674635,-1.023897237622788,-1.0104189018429475,66.59965298609694,75.63646076221426,-6.83240153235397,-12.322950392669554,-19.322736691001296,-26.214451846328586,30.077212688222666,3.5799942016601562,6.985396921813319,10.473501968383786,-3.744873042352907,24.69187697912048,3.3643144630154325,17.58268947375214,-5.1202909790039115,58.319244272683925,-17.84264172041066,7.1091875053683475,3,-2.6750030517578125,-8.330001831054688,-20.232500076293945,-26.38500213623047,-26.06000518798828,1,-0.1265126771186852,2.30612959856128,106.3000030517578,2.4417240883428457,109.91999816894531,1.0235090255895192,115.47000122070312,-0.1265126771186852 347,2014-03-05,107.02999877929688,109.11000061035156,105.7699966430664,109.11000061035156,1591400.0,-0.01879357368303769,2.2115394490701683,-2.1443290860468776,64.72887314888354,74.68695290346938,-3.681863277642236,-9.299804988872012,-16.761659862722837,-23.93698376795402,33.242355578922414,3.3400039672851562,7.157303176918759,7.5029991149902315,-6.372759408767294,21.378757638747757,0.5651198531114687,14.440878376868994,9.44000244140625,21.529481302590916,-52.198967505186,6.93787926187876,3,-0.01999664306640625,-5.7649993896484375,-18.772497177124023,-24.334999084472656,-31.409996032714844,2,-0.138839584974619,-1.023897237622788,109.08000183105469,2.30612959856128,106.3000030517578,2.4417240883428457,109.91999816894531,-0.138839584974619 348,2014-03-06,104.79000091552734,107.79000091552734,103.58000183105469,107.58999633789062,1498500.0,-0.020928691855715664,1.6312456637682957,1.3461504603308514,58.12202284949839,72.57841641230333,-0.4568054851130938,-6.0964850482869934,-14.081529222811596,-21.550492564735663,35.86822060822599,4.209999084472656,7.2802944401367,4.453001022338867,-8.60160766085103,17.507609705528765,-2.0743033192560745,10.980305363933809,11.466000213623047,9.4383706183797,-58.758679841073,6.527304341594949,3,2.220001220703125,-3.5250015258789062,-16.329999923706055,-22.095001220703125,-32.93000030517578,3,-0.19925562621427617,2.2115394490701683,107.02999877929688,-1.023897237622788,109.08000183105469,2.30612959856128,106.3000030517578,-0.19925562621427617 349,2014-03-07,102.08000183105469,105.58000183105469,101.1500015258789,105.58000183105469,1827000.0,-0.025861237339402487,1.5314287458147322,1.2500020435911618,56.435885169955874,69.58782153564422,2.8035483117493527,-2.6247851569277145,-10.980248289394552,-18.706355322268166,37.772195215387576,4.430000305175781,7.267060571946189,1.174001693725586,-11.079456179794633,13.427459567245805,-4.952727243034531,7.3007306304857025,13.668959326171873,10.652929671455231,-54.33772690658217,6.126728936760112,3,4.930000305175781,-0.81500244140625,-13.620000839233398,-19.38500213623047,-29.080001831054688,4,-0.20963950962007738,1.6312456637682957,104.79000091552734,2.2115394490701683,107.02999877929688,-1.023897237622788,109.08000183105469,-0.20963950962007738 350,2014-03-10,100.9499969482422,102.4499969482422,99.52999877929688,102.01000213623048,1952900.0,-0.011069796850931457,2.010315440913342,0.30285862513950895,54.326921401644555,67.18993197687286,4.499182502769585,-0.8790645449592489,-9.454353700244198,-17.444228026638328,38.96777022223758,2.9199981689453267,7.3941672963237295,-0.37550315856931604,-11.983358157965995,11.232351840827363,-6.179430658267663,5.4284243411290305,13.923026631103497,13.719791094615719,-47.056919904061715,5.80392749969834,3,6.655002593994126,0.3150024414062358,-12.489995956420913,-18.254997253417983,-23.13999938964845,0,-0.22595342494451598,1.5314287458147322,102.08000183105469,1.6312456637682957,104.79000091552734,2.2115394490701683,107.02999877929688,-0.22595342494451598 351,2014-03-11,100.91000366210938,103.6999969482422,100.0999984741211,101.38999938964844,1624000.0,-0.00039616926539709496,-2.4285600104631526,0.45282394178656515,54.065143082014814,64.5563653410877,5.451027792286183,-0.1447520628004213,-9.015286334389302,-17.24992692242523,40.305372679654525,3.599998474121108,7.223416303545989,-0.8609966278076229,-11.614348034927815,9.89235477931257,-6.237672331367719,4.515679075752473,12.73557793323242,14.405058653945702,-42.4895569292108,5.376675703560094,3,7.089996337890625,0.3549957275390625,-12.55250358581543,-18.215003967285156,-23.340003967285156,1,-0.1953226241063757,2.010315440913342,100.9499969482422,1.5314287458147322,102.08000183105469,1.6312456637682957,104.79000091552734,-0.1953226241063757 352,2014-03-12,102.62999725341795,102.88999938964844,98.76000213623048,100.11000061035156,1395800.0,0.01704482735991042,1.7171026379125487,-5.250039736783516,55.21054066418284,61.10334311471393,4.581199458625889,-1.404338113438783,-10.293484115080759,-18.819692312731163,40.823253846237016,4.1299972534179545,7.022667551959913,0.5209972381591683,-9.870248250171258,10.912242726489595,-4.674625506006052,5.716619982324389,9.886337716640242,42.85709457746811,-9.197189014763886,5.195622744165216,3,4.950004577636733,-0.6049957275390483,-14.162496566772447,-19.934997558593736,-22.829994201660142,2,-0.19107474554373982,-2.4285600104631526,100.91000366210938,2.010315440913342,100.9499969482422,1.5314287458147322,102.08000183105469,-0.19107474554373982 353,2014-03-13,101.20999908447266,104.93000030517578,100.12000274658205,103.81999969482422,2037900.0,-0.013836092828093727,-1.00835252630473,-1.035715907611548,50.911711143111766,58.65455265349404,4.2082347558909845,0.5345195537498171,-8.450687437011766,-17.24230655325104,41.37528187784261,4.809997558593736,7.0785082483699,-1.211000823974615,-11.060301504594108,8.638299856644878,-6.135651164284354,3.713649516335124,9.930702602202771,35.92371052599182,-12.22093828690926,4.9246503403097455,3,3.1100006103515625,1.0250015258789062,-13.154998779296875,-18.514999389648438,-23.279998779296875,3,-0.2528405945002776,1.7171026379125487,102.62999725341795,-2.4285600104631526,100.91000366210938,2.010315440913342,100.9499969482422,-0.2528405945002776 354,2014-03-14,100.91000366210938,102.11000061035156,99.33000183105469,100.70999908447266,1256100.0,-0.0029640887765732815,1.1384618544721483,-0.07663008845418565,50.65648515172465,56.78413728856815,3.4595670376669005,1.0946222932044662,-7.746518527882088,-16.7820363719552,41.3737643249124,2.779998779296875,6.947006185079985,-1.6404964447021513,-11.32956722073068,8.048574331326378,-6.485031832716416,3.2040389433121135,8.992628069521558,34.84606424520891,-9.284255078608737,4.844535388014266,3,3.4099960327148438,2.1049957275390625,-12.980003356933594,-18.215003967285156,-19.540000915527344,4,-0.2878803091617147,-1.00835252630473,101.20999908447266,1.7171026379125487,102.62999725341795,-2.4285600104631526,100.91000366210938,-0.2878803091617147 355,2014-03-17,101.56999969482422,102.91000366210938,100.2699966430664,101.56999969482422,1115700.0,0.0065404420648402795,-1.030769862788596,0.0,53.44406583197993,55.32240538255515,2.299921956413158,0.8540951119605182,-7.941527743911905,-17.293537209853525,41.42520258714903,2.6400070190429688,4.813834082484192,-1.2190002441406307,-10.539904431901206,8.101903943619945,-5.879452338020926,3.4414518497396642,7.218369077266672,45.542923703558856,0.9394130920300583,4.66045209388029,3,2.365001678466797,1.4449996948242188,-13.617498397827148,-18.25499725341797,-24.93000030517578,0,-0.28128384149517804,1.1384618544721483,100.91000366210938,-1.00835252630473,101.20999908447266,1.7171026379125487,102.62999725341795,-0.28128384149517804 356,2014-03-18,104.25,104.95999908447266,100.43000030517578,101.72000122070312,1718600.0,0.02638574690585882,1.293672040082359,100.0,54.71608815081447,54.20987371610303,-1.2709156188380746,-1.3517759878749303,-10.13837906617701,-19.784159679146285,41.56106271285995,4.529998779296875,3.4921907178933935,1.115999984741208,-7.861723837189857,10.093723806672273,-3.372861926224317,5.604861895706733,3.535532108504853,88.54839622664726,44.791462614250456,4.488861910965531,3,-0.9749984741210938,-0.24499893188476562,-15.539999008178711,-20.924999237060547,-31.660003662109375,1,-0.253621126536271,-1.030769862788596,101.56999969482422,1.1384618544721483,100.91000366210938,-1.00835252630473,101.20999908447266,-0.253621126536271 357,2014-03-19,102.0500030517578,105.4800033569336,101.0500030517578,104.25,1244800.0,-0.021103088232539147,-1.109525487645814,-0.8695644307202449,26.941564556792088,50.745378350246774,0.16581776799678494,1.268457548250268,-7.539180041696383,-17.390646009975526,41.73645570567297,4.4300003051757955,2.5021241009215487,-1.309497070312517,-9.914427864667303,7.295433724042269,-5.611962467489917,2.992968326864883,4.832976059519623,44.227651151914,6.630803786573274,4.3024653971773965,3,0.11999893188477984,2.0749969482422017,-13.200002670288072,-18.725002288818345,-34.440002441406236,2,-0.23988243630446338,1.293672040082359,104.25,-1.030769862788596,101.56999969482422,1.1384618544721483,100.91000366210938,-0.23988243630446338 358,2014-03-20,100.1500015258789,102.6500015258789,100.02999877929688,101.83999633789062,1288300.0,-0.018618338746303142,-1.7150283236285868,0.7681805255966492,30.80548801344453,47.89755644396774,1.495708274687999,3.501566102959913,-5.367946211484053,-15.349482517798776,41.672920700094124,2.6200027465820312,1.2459023007743468,-3.3069988250732365,-11.707540708971223,5.09354305882475,-7.507269767022223,0.8932721168757496,5.920679887893826,13.33332506298901,-19.89195046573834,4.200270941948991,3,1.970001220703125,5.165000915527344,-10.087501525878906,-13.575000762939453,-32.840003967285156,3,-0.20319518885741228,-1.109525487645814,102.0500030517578,1.293672040082359,104.25,-1.030769862788596,101.56999969482422,-0.20319518885741228 359,2014-03-21,97.0999984741211,101.3499984741211,96.93000030517578,101.0,2071500.0,-0.03045434853008655,-1.0849058471061368,2.3077002947934866,31.51123143975184,45.362479781535214,4.207469417676663,6.62752408393483,-2.104607014677754,-12.147795199808641,40.52395647551477,4.4199981689453125,0.04527598127276633,-6.189501953125003,-14.967602966311887,2.588599060061881,-10.578552459718438,-1.800451446531568,8.3800048828125,1.9882819680440023,-28.367463641978237,4.389050506593438,3,4.105003356933594,8.215003967285156,-6.0625,-10.28499984741211,-23.79999542236328,4,-0.1974253189515185,-1.7150283236285868,100.1500015258789,-1.109525487645814,102.0500030517578,1.293672040082359,104.25,-0.1974253189515185 360,2014-03-24,95.58000183105469,98.2300033569336,90.87999725341795,97.5,2910200.0,-0.015653930658624193,3.3491097547762734,0.49230703019087174,21.422498916314936,41.73551931867968,5.459779985616251,8.19101143584254,-0.3793800057542427,-10.439982404192122,38.886284980697496,7.350006103515639,-0.7593721171363796,-7.470498657226557,-16.825750519150205,1.8847532046970912,-12.14812458818838,-2.792872726264733,8.87400115966797,32.19179871784427,5.151284306250581,4.677625930961821,3,2.5999984741210938,8.09499740600586,-3.532501220703125,-7.755001068115234,-22.51000213623047,0,-0.14867125771340717,-1.0849058471061368,97.0999984741211,-1.7150283236285868,100.1500015258789,-1.109525487645814,102.0500030517578,-0.14867125771340717 361,2014-03-25,94.41999816894531,97.5999984741211,93.01000213623048,96.01000213623048,2089800.0,-0.012136468297623382,-1.0816328649007816,0.8281278560586266,22.261303462868653,38.0744929629781,6.26074663839222,9.496900619329551,0.9492036541707165,-9.074008596239537,38.35259508144679,4.589996337890611,-1.3737470041758684,-8.4140022277832,-18.36945376468003,1.5414493091136308,-13.391727996231609,-3.436276459334792,8.13364401855469,24.246571476945725,-3.34683982022532,4.977725768448415,3,3.7600021362304688,9.255001068115234,-1.9924964904785156,-6.594997406005859,-19.589996337890625,1,-0.1883075526805582,3.3491097547762734,95.58000183105469,-1.0849058471061368,97.0999984741211,-1.7150283236285868,100.1500015258789,-0.1883075526805582 362,2014-03-26,92.58999633789062,95.75,89.6500015258789,94.79000091552734,3158600.0,-0.019381506741614984,1.961162333778381,1.3836472253544656,22.670221584160075,34.93654967865013,7.2826521232651515,11.300637043681462,2.988347260682829,-7.042275742739037,38.04910081340543,6.099998474121094,-1.8888232704851902,-9.859503936767581,-20.777737943860913,1.0587300703257512,-15.318620940314247,-4.400386933220915,8.329335558837897,22.61534470778245,-6.974052683944979,5.459117003546668,3,4.975006103515625,10.47000503540039,-0.0574951171875,-4.764995574951172,-16.85999298095703,2,-0.21600605671279627,-1.0816328649007816,94.41999816894531,3.3491097547762734,95.58000183105469,-1.0849058471061368,97.0999984741211,-0.21600605671279627 363,2014-03-27,90.9000015258789,93.3000030517578,89.80999755859375,92.2300033569336,2684600.0,-0.0182524557603867,1.011529835979077,0.6045450289396204,23.75584338736833,31.94758948261053,8.220889607346294,11.65298405833677,4.762226582128818,-5.150664969317646,35.25440760331829,3.4900054931640483,-2.474230028855999,-10.32099876403808,-20.579863407506195,-0.062134120569965035,-15.450431085772138,-5.191566442304023,8.216237511513683,10.683763470449456,-20.421048645325822,5.129432321734061,3,6.665000915527344,12.15999984741211,2.0224990844726562,-3.075000762939453,-14.660003662109375,3,-0.2562156273330398,1.961162333778381,92.58999633789062,-1.0816328649007816,94.41999816894531,3.3491097547762734,95.58000183105469,-0.2562156273330398 364,2014-03-28,90.76000213623048,92.8499984741211,90.3499984741211,91.11000061035156,2103000.0,-0.0015401472750092848,-3.2734830947800853,0.26315638516341877,24.913817034795088,28.777561838478885,7.5652682434418494,10.839724511590276,5.000720405008252,-4.815481025987609,32.63434832319725,2.5,-3.3216940952080876,-9.502998352050767,-19.91872622458908,0.9127295204875452,-14.710862288319916,-4.295134415781618,6.841638899319918,12.93706728982284,-19.525500198862723,5.207863936269156,3,6.805000305175767,12.299999237060533,2.1624984741210795,-2.3549995422363423,-17.500000000000014,4,-0.25837377727733357,1.011529835979077,90.9000015258789,1.961162333778381,92.58999633789062,-1.0816328649007816,94.41999816894531,-0.25837377727733357 365,2014-03-31,91.43000030517578,93.54000091552734,90.9000015258789,91.7300033569336,1865200.0,0.007382086306472635,-2.882350301248752,0.8571553133515334,27.363866729576984,25.738426125008054,5.92916343007694,9.484878221252671,4.337160899670181,-5.313796699440431,29.803706836822663,2.779998779296861,-3.8872332244605303,-8.089500045776362,-18.809238180778266,2.630238089225543,-13.449369113277314,-2.7296309782754093,4.899378408827175,22.389930346960046,-11.84634429338919,5.359869067500954,3,6.135002136230469,11.630001068115234,3.502500534057617,-1.5099983215332031,-23.949996948242173,0,-0.19829374595760163,-3.2734830947800853,90.76000213623048,1.011529835979077,90.9000015258789,1.961162333778381,92.58999633789062,-0.19829374595760163 366,2014-04-01,95.27999877929688,96.2699966430664,91.5,91.5500030517578,2090400.0,0.04210870022170554,-1.4908586749959163,-12.433192614821268,34.07021362649806,26.53049824386427,0.7520467794771974,4.793788868848935,0.5874726909423487,-8.974528637788154,26.352279606265448,4.839996337890625,-4.377009727079212,-3.549501419067383,-13.42113982419886,6.322136986064095,-8.485320621633122,1.386317783498356,-5.629997253417969,85.04533845955265,49.755623118934324,4.935819202565738,4,0.8700027465820312,7.780002593994141,-0.28749847412109375,-5.359996795654297,-28.220001220703125,1,-0.23310242830627115,-2.882350301248752,91.43000030517578,-3.2734830947800853,90.76000213623048,1.011529835979077,90.9000015258789,-0.23310242830627115 367,2014-04-02,92.16999816894531,96.48999786376952,91.5199966430664,95.22000122070312,2375200.0,-0.032640644943284,-1.2850548263306631,-0.8176961247540355,31.74473807220872,26.63485936150474,2.585027828362641,7.097317641070362,3.742113920143126,-5.687273029463867,23.36298319070922,4.970001220703111,-5.192412075111619,-5.916501998901367,-15.419340602014628,3.586336604211894,-10.667921300458005,-1.1650826973447295,-2.387596740722657,35.329348840343584,0.11487958852733016,4.751419301556632,4,3.3300018310546875,10.890003204345703,3.7575035095214844,-1.9099960327148438,-23.959999084472656,2,-0.18813059219234052,-1.4908586749959163,95.27999877929688,-2.882350301248752,91.43000030517578,-3.2734830947800853,90.76000213623048,-0.18813059219234052 368,2014-04-03,83.91000366210938,92.55999755859376,83.0199966430664,92.25,5007800.0,-0.08961695422512184,1.1294665208905927,2.7344222928183703,24.021993744453397,25.802721839804914,9.274424634740612,14.453888120911785,11.978445114388848,2.7380738102901176,21.62647751333084,9.540000915527358,-6.587076680080727,-13.132496643066403,-24.021227068726304,-2.2437662174065025,-18.576861855896354,-7.688131430236453,12.579994201660142,6.607326936801212,-27.470086501379786,5.444365212829951,4,6.714996337890625,15.83499526977539,12.017498016357422,6.349998474121094,-11.470001220703125,3,-0.09748540040726472,-1.2850548263306631,92.16999816894531,-1.4908586749959163,95.27999877929688,-2.882350301248752,91.43000030517578,-0.09748540040726472 369,2014-04-04,80.68000030517578,86.04000091552734,79.18000030517578,84.98999786376953,6589000.0,-0.03849366244745078,1.1404045838233123,0.51678650493075,20.402375511562965,25.689374794832474,11.097307740978877,16.863030551924027,15.173521884819138,6.134049422563521,20.847422597428235,6.8600006103515625,-6.939935530791686,-15.29249992370606,-28.12861771854513,-2.4563821288669914,-21.710558821125588,-8.874441026286533,15.809997558593736,8.66551248735046,-22.971762404575337,6.418058897419533,4,7.709999084472656,17.110000610351562,22.875,16.685001373291016,-8.650001525878906,4,-0.055032256130537194,1.1294665208905927,83.91000366210938,-1.2850548263306631,92.16999816894531,-1.4908586749959163,95.27999877929688,-0.055032256130537194 370,2014-04-07,78.13999938964844,82.23999786376953,75.37999725341797,80.36000061035156,4531400.0,-0.0314824108319246,1.2943162245952462,0.5150817814911846,12.859167647020485,24.64469303751601,12.184628347647205,18.55802423029381,17.72895587348141,8.830610092942223,20.731109963679522,6.8600006103515625,-7.542841958817547,-16.692000961303705,-31.558748974823075,-1.8252529477843353,-24.125374968063397,-9.258626954544013,17.657598571777328,13.074382076886668,-10.89458282531432,7.433374006759686,4,7.7949981689453125,14.489997863769531,25.4375,19.540000915527344,-7.1399993896484375,0,-0.06245197455254192,1.1404045838233123,80.68000030517578,1.1294665208905927,83.91000366210938,-1.2850548263306631,92.16999816894531,-0.06245197455254192 371,2014-04-08,81.19999694824219,81.98999786376953,76.83000183105469,80.06999969482422,3694600.0,0.039160450249493106,2.8081164398023675,-0.5090074919238435,21.04969552333924,24.464634586313696,7.880929236151786,14.69933375707393,14.781519122817997,5.939529866856418,20.386697658697862,5.159996032714844,-7.97533446140973,-12.646503067016596,-28.403280106226816,3.1102739721936246,-20.524891586621706,-4.768114547411486,13.372544970703103,27.569869855760736,5.908884998302241,7.878388519605107,4,4.7350006103515625,11.430000305175781,22.37750244140625,16.480003356933594,-10.509994506835938,1,-0.16896544466687435,1.2943162245952462,78.13999938964844,1.1404045838233123,80.68000030517578,1.1294665208905927,83.91000366210938,-0.16896544466687435 372,2014-04-09,83.0199966430664,83.16000366210938,80.55999755859375,81.87000274658203,2308000.0,0.02241379018750833,2.6363519959025576,1.0176961873189703,26.161969976744444,24.731981985133267,5.096630550899292,11.947425748308163,13.081430590862652,4.302182702831573,20.336582932405687,2.600006103515625,-8.054818484369008,-9.846003341674802,-25.74136415438406,6.049357471034455,-17.793683748029423,-1.8983229353201807,10.400992595947244,44.470309976343515,20.857217045837118,7.947680406354626,4,2.9150009155273438,9.22500228881836,20.55750274658203,14.660003662109375,-11.259994506835938,2,-0.19224282979786878,2.8081164398023675,81.19999694824219,1.2943162245952462,78.13999938964844,1.1404045838233123,80.68000030517578,-0.19224282979786878 373,2014-04-10,75.62000274658203,82.87000274658203,73.72000122070312,82.77999877929688,4146900.0,-0.08913507824265132,1.4931870790972372,-6.226116551229998,23.33663789037682,24.556739857975682,11.288304284356386,18.26862557198963,20.56263007367724,11.84365285117731,20.2173098214911,9.299995422363281,-8.351515736032354,-15.966497421264648,-33.10498324225968,1.171988399730381,-24.535740331762156,-7.397254510767141,16.71852697329588,15.422090689475585,-10.475037269433873,8.569242910497515,4,9.484996795654297,15.134998321533203,28.517498016357422,22.064998626708984,-1.100006103515625,3,-0.09798999461745328,2.6363519959025576,83.0199966430664,2.8081164398023675,81.19999694824219,1.2943162245952462,78.13999938964844,-0.09798999461745328 374,2014-04-11,71.86000061035156,75.95999908447266,71.41000366210938,74.5,3833100.0,-0.049722322132558006,-1.570623758065837,0.36871520285569676,22.10723500766167,23.972669666651754,13.505667170275288,20.807497111719456,24.246731157698306,15.70027346525302,20.435192989059026,4.549995422363281,-8.712259694548209,-18.27399940490723,-36.941271585423976,0.39327277560951757,-27.607635495165596,-8.940363314648863,18.98904682959237,3.8297612616356385,-20.3924446103927,9.333636090258373,4,12.09000015258789,16.63500213623047,32.27750015258789,26.229999542236328,3.6500015258789062,4,0.008071275064408079,1.4931870790972372,75.62000274658203,2.6363519959025576,83.0199966430664,2.8081164398023675,81.19999694824219,0.008071275064408079 375,2014-04-14,73.0,75.69000244140625,71.5,73.38999938964844,3328500.0,0.015864171722317133,-1.4719782866042213,0.14772707568707916,24.799993106615148,22.942645164442542,10.590107121476919,18.358616189467966,23.049927277192083,14.697394893362116,20.512887855231167,4.19000244140625,-9.065622966348911,-15.705500030517584,-35.048379119356554,3.637379058321386,-25.37693957493707,-6.034060486098099,15.905143062160477,13.531883726728724,-10.24576119737842,9.671439544419481,4,10.950000762939453,15.445003509521484,31.137500762939453,25.09000015258789,2.3700027465820312,0,-0.013287687954837368,-1.570623758065837,71.86000061035156,1.4931870790972372,75.62000274658203,2.6363519959025576,83.0199966430664,-0.013287687954837368 376,2014-04-15,77.80999755859375,78.73999786376953,72.69999694824219,73.0,4594700.0,0.06589037751498283,-1.2329008602453815,-12.333346375053797,33.75109374832246,23.165573572899625,3.3988030301132284,12.085886918105473,18.289427258636465,10.050846334062129,19.92374003751779,6.040000915527344,-9.4302303679967,-9.573502349853513,-28.037264427161034,8.890259727454008,-18.805383388507266,-0.34162131119975925,9.34563156356161,54.46803316156915,29.281650171834016,9.231881038653759,4,4.1750030517578125,10.635005950927734,26.625001907348633,20.28000259399414,-0.9799957275390625,1,-0.0875208555747039,-1.4719782866042213,73.0,-1.570623758065837,71.86000061035156,1.4931870790972372,75.62000274658203,-0.0875208555747039 377,2014-04-16,77.56999969482422,79.44999694824219,75.5,78.31999969482422,1996700.0,-0.003084409090089002,1.6245874796591353,-0.1559252350679508,34.86258594118483,24.370083816980895,1.508647202829252,10.959784269554206,18.55523260216367,10.480902807534662,19.144183742902936,3.9499969482421875,-9.97721491760376,-8.589500045776362,-26.184713907550872,9.00571381599815,-17.387106976663617,0.2081068851108938,8.011066881326542,53.75215117653129,25.62704257077259,8.797606930887252,4,1.1550025939941406,10.875003814697266,27.0625,20.520000457763672,0.7300033569335938,2,-0.08869404770510825,-1.2329008602453815,77.80999755859375,-1.4719782866042213,73.0,-1.570623758065837,71.86000061035156,-0.08869404770510825 378,2014-04-17,79.80000305175781,80.73999786376953,76.62999725341797,77.55999755859375,3212200.0,0.028748270796788322,-1.0048753619304944,-2.9866739908854165,38.117950934642415,26.33848108621195,-1.526162643440344,7.512194692903847,16.378448997391303,8.429189824449693,18.566229258554273,4.1100006103515625,-11.006671249149491,-5.341996765136713,-21.850768293497694,11.166774763224268,-13.596382529317196,2.9123889990437704,4.36395723298881,89.92502254884083,57.40520033916084,8.25438576418049,4,-2.5149993896484375,8.645000457763672,25.002498626708984,18.709999084472656,2.3299942016601562,3,-0.10075188731900986,1.6245874796591353,77.56999969482422,-1.2329008602453815,77.80999755859375,-1.4719782866042213,73.0,-0.10075188731900986 379,2014-04-21,77.93000030517578,80.58999633789062,76.87999725341797,79.79000091552734,2129900.0,-0.023433617482058966,1.1445134374696808,-0.8303553790505515,35.73541603585494,28.880286462749105,-0.09752621989360932,8.297826304571416,18.213017143644493,10.46538521198471,18.977548406302418,3.7099990844726562,-11.876214395463265,-6.253499603271479,-22.049618820979006,9.542619614436049,-14.15155921212525,1.6445600055822922,4.958564317307122,69.58876398000173,34.309230621889874,7.8980596088537665,4,-0.6449966430664062,10.515003204345703,25.34749984741211,20.580001831054688,6.1100006103515625,0,-0.043757264837106624,-1.0048753619304944,79.80000305175781,1.6245874796591353,77.56999969482422,-1.2329008602453815,77.80999755859375,-0.043757264837106624 380,2014-04-22,81.37000274658203,82.0,78.80999755859375,78.91000366210938,2498300.0,0.0441422100338138,-1.3984878948410024,-1.3225797189430422,35.173739917805506,30.449624728800913,-3.387389577534549,3.9407041127070954,14.716860093210045,7.225560729341339,20.496971173894735,4.069999694824219,-11.624175326462378,-2.1029972076416072,-16.993098989655152,12.787104574371938,-9.54804809864838,5.342053683365165,-9.959999084472656,93.22583820766714,61.587600824970735,7.4450508910067725,4,-4.084999084472656,7.075000762939453,22.297496795654297,17.139999389648438,-0.410003662109375,1,-0.07201671884664784,1.1445134374696808,77.93000030517578,-1.0048753619304944,79.80000305175781,1.6245874796591353,77.56999969482422,-0.07201671884664784 381,2014-04-23,76.63999938964844,80.51000213623047,76.43000030517578,80.44000244140625,2438500.0,-0.058129571061520946,1.0710656359890323,-1.5447172625970345,33.99958873899453,31.320471257939808,0.701527888730169,7.663277284487236,19.352641159569032,11.98177514241371,22.23476386751641,4.94000244140625,-11.011885239194072,-5.944000625610357,-20.191390647695556,8.303389396474842,-13.067695636652957,1.1796943854322421,-5.018195800781257,17.5384521484375,-13.069724064675896,7.123695011042602,4,0.5000038146972656,11.805004119873047,26.83500099182129,21.87000274658203,1.7300033569335938,2,-0.016570937541499298,-1.3984878948410024,81.37000274658203,1.1445134374696808,77.93000030517578,-1.0048753619304944,79.80000305175781,-0.016570937541499298 382,2014-04-24,72.58999633789062,77.69999694824219,69.47000122070311,77.68000030517578,5183600.0,-0.05284450788115269,2.2085770502335724,1.3394736525094664,37.229235724840564,32.8640932395469,3.4826886411648417,10.685981244019487,23.134657028727418,16.04332705488747,23.655457634250247,8.229995727539077,-9.96875666564992,-8.99400367736817,-23.091063682104817,5.103056327368478,-16.042533679736493,-1.945473674999846,9.410003662109375,24.90020288224314,-8.382717060243731,7.048530002368322,4,3.1450042724609375,14.885005950927734,31.050004959106445,25.920005798339844,2.8400039672851562,3,0.05841032796623602,1.0710656359890323,76.63999938964844,-1.3984878948410024,81.37000274658203,1.1445134374696808,77.93000030517578,0.05841032796623602 383,2014-04-25,67.61000061035156,71.7699966430664,67.01999664306639,71.75,4254700.0,-0.06860443558032803,1.2727312550193541,0.813358774621266,35.81506427023855,34.38718537983321,8.053934244181647,14.57916720353981,27.812286451222803,21.00139996949872,25.25041211035332,5.569999694824233,-9.604757382372966,-12.809499359130854,-27.501547310545376,1.882548592283669,-20.155523334838108,-5.463475383423599,14.139399414062495,3.93861038096552,-31.11742938003605,7.3460239757072605,4,6.899997711181641,17.224998474121094,35.53750038146973,31.18000030517578,8.180000305175781,4,0.1581127399038884,2.2085770502335724,72.58999633789062,1.0710656359890323,76.63999938964844,-1.3984878948410024,81.37000274658203,0.1581127399038884 384,2014-04-28,67.30999755859375,69.0,64.20999908447266,67.76000213623047,5824200.0,-0.004437258527577703,2.2696248577625826,0.108696773908204,37.64544675037938,35.81445800691813,8.538566559019927,13.736557776111312,27.69220601157096,21.307052341263898,27.0357213634284,4.790000915527344,-9.668450677268396,-11.937002182006836,-26.894874458557908,3.020870094544236,-19.415938320282365,-4.458066043731307,13.8502263305664,17.425510481089265,-19.5679012602025,7.478936138275533,4,5.795001983642578,15.470001220703125,36.40750503540039,31.970001220703125,9.490005493164062,0,0.22017531172725602,1.2727312550193541,67.61000061035156,2.2085770502335724,72.58999633789062,1.0710656359890323,76.63999938964844,0.22017531172725602 385,2014-04-29,73.30000305175781,73.58999633789062,66.12000274658203,67.5,5720100.0,0.08899131942397909,1.3416945893393986,-12.888764559279792,41.55261735820685,36.68129396357195,2.9006232972319594,6.6601244917906115,21.39206173444086,15.394788596605125,28.701201439975122,7.469993591308594,-8.786225736375357,-5.040496826171875,-19.057491445771063,8.976497793427313,-12.04899413597147,1.9680004836277192,6.843207349121087,55.766885063895,16.85518672994371,7.008497309799591,4,-0.19500350952148438,7.9199981689453125,29.959999084472656,27.449996948242188,6.709999084472656,1,0.1465211107315496,2.2696248577625826,67.30999755859375,1.2727312550193541,67.61000061035156,2.2085770502335724,72.58999633789062,0.1465211107315496 386,2014-04-30,73.06999969482422,73.80999755859375,69.70999908447266,71.9000015258789,3572800.0,-0.003137835571046077,2.0943455979731675,0.2017237160919631,38.986059342044726,37.139457674778605,2.668132013786348,5.418716604401055,21.285128549393676,15.684261948501842,31.15187848348291,4.099998474121094,-7.438932570962223,-4.160000228881842,-15.85281405863465,7.532813600870966,-10.006407143758238,1.6864066859945552,6.117218027070308,65.6782951326265,26.33497783349567,5.846406914876403,4,0.034999847412109375,7.834999084472656,27.857500076293945,27.68000030517578,7.94000244140625,2,0.10797864270700575,1.3416945893393986,73.30000305175781,2.2696248577625826,67.30999755859375,1.2727312550193541,67.61000061035156,0.10797864270700575 387,2014-05-01,74.83000183105469,77.6500015258789,72.58000183105469,72.58999633789062,3500600.0,0.024086521740537714,-3.486736299127006,1.9145376058009573,49.00075830697401,38.34865849392656,0.5348306433459271,2.416956740990827,19.195569064460514,13.95401131255781,33.36318500193073,5.069999694824219,-6.2077426076183,-1.5329982757568388,-10.902059028536428,7.83606247702275,-6.217528652146626,3.1515321006329486,3.458582772594525,79.01786322496265,35.1347528179895,4.6845303763897945,5,-1.7250022888183594,5.519996643066406,26.097497940063477,25.919998168945312,5.4499969482421875,3,0.04730724079787785,2.0943455979731675,73.06999969482422,1.3416945893393986,73.30000305175781,2.2696248577625826,67.30999755859375,0.04730724079787785 388,2014-05-02,75.7300033569336,76.72000122070312,74.75,75.0,3220800.0,0.012027281890368835,-2.203245275060632,0.325893556583402,55.276793733705354,40.519922682576606,-1.1211110269098015,0.919870914141768,17.948396627593638,13.095364267698983,33.99934850076887,1.970001220703125,-5.690205921970602,-0.22399673461913494,-8.893962728252447,8.445969259014177,-4.558979731435784,4.110986262197514,1.9199981689453125,85.71430193323373,35.245999895365536,4.334982996816654,5,-2.6250038146972656,4.6199951171875,24.58249855041504,25.019996643066406,4.099998474121094,4,-0.003961482087143531,-3.486736299127006,74.83000183105469,2.0943455979731675,73.06999969482422,1.3416945893393986,73.30000305175781,-0.003961482087143531 389,2014-05-05,76.23999786376953,76.27999877929688,73.52999877929688,74.75,2409400.0,0.00673437850559977,2.5031853943231464,2.041083578065069,54.49500056839387,42.66672942153087,-2.1188640430069654,0.06343998674668683,17.017464155905486,12.64942990925556,34.11788100690097,2.75,-5.226409440203184,0.5079978942871151,-7.875074142717793,8.891069931292023,-3.6835381242153318,4.699533912789562,1.410003662109375,87.77099903391871,31.282556671328493,4.191536018502452,5,-3.8799972534179688,4.1100006103515625,24.0725040435791,24.51000213623047,4.959999084472656,0,-0.0059023735683502165,-2.203245275060632,75.7300033569336,-3.486736299127006,74.83000183105469,2.0943455979731675,73.06999969482422,-0.0059023735683502165 390,2014-05-06,73.26000213623047,76.70999908447266,72.94000244140625,75.55000305175781,3621700.0,-0.03908703844488437,-1.5733762801367561,-1.536915569619605,43.34990716941999,43.70565369157814,-0.4584646229885436,2.802793956834364,19.53611657374887,15.6752109161785,33.744578313252674,3.7699966430664062,-5.163115760572936,-2.2279979705810575,-10.600032912973987,6.144036971811872,-6.414015441777522,1.958019500615407,3.583599243164059,44.7103521435325,-11.536560379608758,4.186017471196467,5,-2.305004119873047,7.089996337890625,27.052499771118164,27.48999786376953,8.259994506835938,1,0.048321059408987566,2.5031853943231464,76.23999786376953,-2.203245275060632,75.7300033569336,-3.486736299127006,74.83000183105469,0.048321059408987566 391,2014-05-07,67.48000335693361,73.79000091552734,66.5,73.13999938964844,5893900.0,-0.07889705993385965,1.09482812484585,2.4716129999500196,37.30818557904876,43.714425897601274,4.3421708876834515,7.907652721451214,24.829999125535295,21.485732635553248,33.65965481006601,7.290000915527344,-4.976802889621709,-7.3219970703124915,-15.967303627068205,1.3233094864432218,-11.644650348690348,-2.999343791934635,9.229995727539048,8.78926657237707,-45.7997541890322,4.322653278377854,5,3.4499969482421733,12.869995117187486,32.832498550415025,33.26999664306639,16.379997253417955,2,0.18568461997578423,-1.5733762801367561,73.26000213623047,2.5031853943231464,76.23999786376953,-2.203245275060632,75.7300033569336,0.18568461997578423 392,2014-05-08,67.05999755859375,70.37999725341797,66.40000152587889,66.59999847412111,3329000.0,-0.0062241520071990575,-8.255879561039817,-0.08127198001797935,33.21033269694749,43.425011278346716,4.353019568334872,7.452776755578213,24.699661548811633,21.92598565570148,33.906757345742534,3.9799957275390767,-5.088669674598762,-6.944002914428708,-15.338090608345226,1.4500847794878098,-11.141046761386974,-2.746959067470442,9.650001525878906,6.395310583641435,-41.91775259245692,4.19704384695826,5,3.8700027465820312,13.290000915527344,32.54500389099121,33.69000244140625,18.540000915527344,3,0.2080227421041565,1.09482812484585,67.48000335693361,-1.5733762801367561,73.26000213623047,2.5031853943231464,76.23999786376953,0.2080227421041565 393,2014-05-09,68.20999908447266,69.13999938964844,65.75,66.80999755859375,1630400.0,0.01714884532875338,1.0797528639464538,3.0434876353806524,36.94250817156578,43.34690699181186,3.684547819940647,6.0282438341447175,22.511638777672786,20.79897261541953,33.313727922559245,3.3899993896484375,-4.771005985173829,-5.423501205444339,-14.164233982641576,3.317231571752899,-9.793867594042965,-1.0531348168457129,7.75,22.44524899603146,-22.219180457211024,4.370366388598621,5,3.490001678466797,10.174999237060547,31.07000160217285,32.540000915527344,17.62000274658203,4,0.17695352377701234,-8.255879561039817,67.05999755859375,1.09482812484585,67.48000335693361,-1.5733762801367561,73.26000213623047,0.17695352377701234 394,2014-05-12,72.44000244140625,73.62999725341797,68.31999969482422,68.88999938964844,2851900.0,0.06201441744186309,-1.2643901042412253,2.5357137018326874,38.25309626621496,42.980293537146096,0.28917156102441766,1.9435684592596658,17.450285995097744,16.61646910151876,32.0412167845511,5.4199981689453125,-4.3167409597029405,-1.2224979400634766,-9.942278972273641,7.497283092146688,-5.582388456168559,3.1373925760416057,2.814996643066408,61.04017335990628,21.588222176149067,4.359890516105084,5,-0.7400016784667969,2.68499755859375,22.744997024536133,27.304996490478516,14.799995422363281,0,0.10201544920744454,1.0797528639464538,68.20999908447266,-8.255879561039817,67.05999755859375,1.09482812484585,67.48000335693361,0.10201544920744454 395,2014-05-13,72.02999877929688,73.4000015258789,70.94999694824219,72.5,1991100.0,-0.0056599067958481575,1.158590278758058,-0.132394596244192,43.15820987187425,43.443865818238265,0.5588488606486663,2.4002374651541345,17.12373644592779,17.07366737366378,30.69993756343308,2.4500045776367188,-3.3509973045661923,-1.5840015411376953,-10.330048714976073,7.162045632700682,-5.957025128056884,2.7890220457814934,2.562300305175782,78.10942865900121,34.403171459017614,4.373023586919186,5,-0.3299980163574219,1.6550025939941406,21.060001373291016,25.795001983642578,14.599998474121094,1,0.12730804282036146,-1.2643901042412253,72.44000244140625,1.0797528639464538,68.20999908447266,-8.255879561039817,67.05999755859375,0.12730804282036146 396,2014-05-14,71.0,73.25,70.66999816894531,71.54000091552734,2000700.0,-0.014299580685164792,-3.299986648610502,1.1489351340822025,47.407897551729114,43.26688128987772,1.4129230902729688,3.050278758916022,17.300405825193977,18.135770234475103,30.15086901053243,2.5800018310546875,-2.4589168967079473,-2.273500442504883,-10.860530712302165,6.313529827292399,-6.567015577403524,2.020014692393758,2.969361084472652,66.62438870423209,19.69083514089489,4.293515134898643,5,0.2350006103515625,2.6850013732910156,18.28249740600586,24.924999237060547,13.860000610351562,2,0.14816896680375224,1.158590278758058,72.02999877929688,-1.2643901042412253,72.44000244140625,1.0797528639464538,68.20999908447266,0.14816896680375224 397,2014-05-15,70.69000244140625,71.0,67.87000274658203,69.51000213623047,2091300.0,-0.004366162797095119,2.4777835704809497,-2.185182045521977,55.92307696822124,43.338690538157266,1.200107789654325,2.970727088317915,16.801965817990663,18.48230306976174,29.914068776972012,3.1299972534179688,-2.1702616905515697,-2.2394981384277344,-10.651256951255348,6.17226067439988,-6.4453775448415485,1.9663812679860797,2.7099990844726562,62.690408163067715,9.892045799755579,4.20587940641381,5,0.5399971008300781,2.9949989318847656,18.59249496459961,25.234996795654297,15.049995422363281,3,0.18630637592439903,-3.299986648610502,71.0,1.158590278758058,72.02999877929688,-1.2643901042412253,72.44000244140625,0.18630637592439903 398,2014-05-16,71.76000213623047,72.12999725341797,68.98000335693361,70.79000091552734,1831800.0,0.015136506689345852,2.684221797869096,0.8220347202017263,58.31154762641006,43.76275132238129,-0.5501085347973032,1.3360046624621305,14.991506690389826,17.42796804570804,29.906849473842595,3.149993896484361,-1.7051976050799311,-0.7674983978271541,-8.54101418713472,7.0060173914804125,-4.654256292480937,3.119259496826629,1.4899978637695312,67.5347760320223,9.838073754157875,3.886757894653784,5,-0.5300025939941406,1.779998779296875,17.32999610900879,24.164997100830078,14.569999694824219,4,0.19286504913442637,2.4777835704809497,70.69000244140625,-3.299986648610502,71.0,1.158590278758058,72.02999877929688,0.19286504913442637 399,2014-05-19,74.5199966430664,77.36000061035156,71.0199966430664,71.41000366210938,3683900.0,0.03846146076746648,-2.2596362609365896,3.206174296051597,52.59132018661875,44.789574990958926,-4.000431277950199,-1.78402536246179,11.59522219528003,14.686753416807875,29.467147928599413,6.340003967285156,-1.87647855780601,2.162996292114258,-5.252953551867051,9.578946136095567,-1.5449786298763968,5.870971214104912,-10.30999755859375,70.07371331317587,11.631704464625173,3.7079749219906577,5,-2.964996337890625,-1.4149971008300781,13.410003662109375,20.57500457763672,12.540000915527344,0,0.15177141300959263,2.684221797869096,71.76000213623047,2.4777835704809497,70.69000244140625,-3.299986648610502,71.0,0.15177141300959263 400,2014-05-20,75.51000213623047,77.2300033569336,73.11000061035156,74.72000122070312,2392400.0,0.013285098467005652,-1.054863118080514,0.25402016029124236,55.02058052463855,46.75761887380225,-5.182729450727706,-3.410410680431937,10.00374075124003,13.726265363780655,29.394656025303867,4.120002746582031,-2.4099660254859003,3.4460018157958956,-2.84890356180982,9.740907193401611,0.2985491269930378,6.593454504598753,-11.037003021240238,80.50580726488958,22.029895395902088,3.147452688802855,5,-3.9550018310546875,-2.4050025939941406,10.712499618530273,18.43000030517578,12.949996948242188,1,0.15534360211481024,-2.2596362609365896,74.5199966430664,2.684221797869096,71.76000213623047,2.4777835704809497,70.69000244140625,0.15534360211481024 401,2014-05-21,75.37000274658203,75.69000244140625,73.41000366210938,75.36000061035156,1898100.0,-0.0018540509295160712,6.015364390764933,0.012660917264623794,51.19047819281579,48.7554128177876,-4.2530934418188195,-3.55257710864079,9.529525554128355,13.893032379751475,28.927841478751994,2.279998779296875,-2.9902402090629323,3.369502258300784,-2.754341565954334,9.493346082555902,0.30758034617322494,6.431424170428343,-10.639263601684576,79.03057627265807,22.19665311751031,3.061921912127561,5,-3.81500244140625,-2.265003204345703,10.827499389648438,18.56999969482422,13.479995727539062,2,0.1493962332029577,-1.054863118080514,75.51000213623047,-2.2596362609365896,74.5199966430664,2.684221797869096,71.76000213623047,0.1493962332029577 402,2014-05-22,76.83000183105469,77.79000091552734,74.97000122070312,75.12000274658203,1700000.0,0.019371089707687084,-1.8059668634112087,170.9633867276888,52.366606228987564,50.46920149083448,-4.672877136059569,-4.931478128079021,7.404164407904233,12.475747785298694,27.318310490803523,2.8199996948242188,-2.8523541935557404,4.6175010681152315,-1.8747557879996606,11.109757924230124,1.3713726400577855,7.863629496172678,-11.846677456848155,89.10329908620437,34.438626144693345,3.246128428057444,5,-4.0,-3.7250022888183594,8.385000228881836,17.110000610351562,13.029998779296875,3,0.1045164465432975,6.015364390764933,75.37000274658203,-1.054863118080514,75.51000213623047,-2.2596362609365896,74.5199966430664,0.1045164465432975 403,2014-05-23,78.30000305175781,78.30999755859375,76.4000015258789,76.83000183105469,1566200.0,0.019133166545219904,1.5637698672783877,0.8596502969219169,54.25620826099334,52.24732504580986,-5.097110065327996,-5.85999305991507,5.317942132638819,11.051694502654527,25.301446088493982,1.9099960327148438,-1.8597305524434802,5.553002166748044,-1.1019605957614544,12.207964929257543,2.225520785493302,8.880483548002786,-12.804411615898445,99.86290115801427,47.345872921905084,3.3274813812547457,5,-5.210002899169922,-5.195003509521484,5.284999847412109,15.639999389648438,12.629997253417969,4,0.09501908712690255,-1.8059668634112087,76.83000183105469,6.015364390764933,75.37000274658203,-1.054863118080514,75.51000213623047,0.09501908712690255 404,2014-05-27,82.12999725341797,82.5,78.91000366210938,79.0199966430664,4263700.0,0.04891435571373415,-1.1561626510992788,2.115644916855239,67.70457891534085,54.974699383972805,-8.278613447135427,-8.983364445754674,0.913197829175374,7.278570163270473,23.059570465067107,4.1999969482421875,-0.4800738400250282,8.641996383666992,1.2739500005951925,16.010042766738792,4.957973192131092,12.326019575202892,-15.865541450194542,96.05960840647207,40.79718135277621,3.6840231915359034,5,-6.944995880126953,-8.77499771118164,0.7350063323974609,11.810005187988281,7.8899993896484375,1,0.051138496506669906,1.5637698672783877,78.30000305175781,-1.8059668634112087,76.83000183105469,6.015364390764933,75.37000274658203,0.051138496506669906 405,2014-05-28,84.04000091552734,87.23999786376953,80.5199966430664,86.04000091552734,7891200.0,0.023255859320388428,2.0545502465685015,-0.6430866905115864,89.09346401037995,59.60642899048956,-9.28193467782549,-10.590478700843207,-1.5824885273717655,5.459314744426706,22.174796127878793,6.720001220703125,0.7867619928969702,10.015000152587888,1.2681451422004102,18.761855162975365,5.641572647394156,14.38842765778162,-16.476701576561794,76.86190679777683,15.071521782404425,4.373427505193735,5,-6.4850006103515625,-8.31500244140625,-1.174997329711914,9.900001525878906,4.9199981689453125,2,0.035935228583611645,-1.1561626510992788,82.12999725341797,1.5637698672783877,78.30000305175781,-1.8059668634112087,76.83000183105469,0.035935228583611645 406,2014-05-29,80.95999908447266,83.98999786376953,80.16000366210938,83.2699966430664,3583300.0,-0.03664923604832593,1.04266357421875,1.154998779296875,79.15268291262329,62.18749631764534,-5.185880214676104,-7.261364342628568,0.7775675720750996,8.601898975246186,21.26597026298609,3.8799972534179688,1.7032407818913526,6.540498352050776,-2.721535809902491,15.802532514004042,1.9094812710741422,11.171515433027409,-11.429029893026708,48.818251854652225,-19.15391582926413,4.631017080976636,5,-2.8499984741210938,-5.2350006103515625,1.9050045013427734,12.980003356933594,6.290000915527344,3,0.09263834096853918,2.0545502465685015,84.04000091552734,-1.1561626510992788,82.12999725341797,1.5637698672783877,78.30000305175781,0.09263834096853918 407,2014-05-30,78.37000274658203,80.80000305175781,77.2699966430664,80.80000305175781,2600600.0,-0.03199106184757061,1.9053547040077863,1.0519492958490766,70.09494492228761,63.496762683853966,-1.5554860337525156,-4.62994148130835,2.6736018012725964,11.20620208210346,20.975569147551834,3.69000244140625,2.382292249178562,3.7735019683837834,-5.655361216644991,13.202365153412558,-0.9409296241306038,8.48793356089817,-7.068130687903732,18.173449135006546,-53.262541768435625,4.714431592514388,5,0.7599945068359375,-2.6450042724609375,4.4225006103515625,15.569999694824219,3.4199981689453125,4,0.13372458032733858,1.04266357421875,80.95999908447266,2.0545502465685015,84.04000091552734,-1.1561626510992788,82.12999725341797,0.13372458032733858 408,2014-06-02,75.43000030517578,78.25,75.31999969482422,78.25,2936500.0,-0.03751438482033831,1.0780146257132268,1.1604935558311487,56.23175933726347,63.90125592281449,2.1901725900217173,-1.8061701886107073,4.932423152658544,14.08703684575363,20.52197898913501,3.0500030517578125,2.9364095028881394,0.8484996795654354,-8.573723019915064,10.270722379045935,-3.8626116701748145,5.559611029305685,-2.534315665988359,0.9228240541021443,-68.8610203308699,4.711111349740248,6,4.744998931884766,0.2949981689453125,6.17500114440918,17.540000915527344,6.5,0,0.1913031982870832,1.9053547040077863,78.37000274658203,1.04266357421875,80.95999908447266,2.0545502465685015,84.04000091552734,0.1913031982870832 409,2014-06-03,75.79000091552734,76.6500015258789,74.31999969482422,75.25,2147100.0,0.004772644954196936,1.0619465740337517,-0.19148970707991655,57.852971911138255,64.21596607687,2.2677448699536455,-2.320589841882196,3.9797059701123345,13.655469798438716,19.783703197741705,2.3300018310546875,3.287154297868824,1.2310001373291044,-8.176685050771695,10.638685325429904,-3.4728424567212954,5.934842731379504,11.449996948242188,11.377720038973694,-54.983800909885446,4.703842594050398,6,4.534999847412109,-0.06500244140625,3.882497787475586,15.954998016357422,4.779998779296875,1,0.19976249118301115,1.0780146257132268,75.43000030517578,1.9053547040077863,78.37000274658203,1.04266357421875,80.95999908447266,0.19976249118301115 410,2014-06-04,76.80000305175781,77.33999633789062,74.31999969482422,75.33999633789062,1590600.0,0.01332632437036363,1.377956398195373,2.7037115528617246,62.12375312655291,65.43077440284081,1.6315474955756173,-3.2167082521669386,2.4255045748687536,12.58160258406113,18.96451085197214,3.0199966430664062,3.547310475816815,2.064002227783206,-7.373935562540765,11.501940018107177,-2.654966667378787,6.782971122945199,10.181594848632812,25.646368423294984,-39.00137413476274,4.718968895161987,6,3.9799957275390625,-0.3050041198730469,1.142496109008789,13.539997100830078,3.589996337890625,2,0.17213532638012063,1.0619465740337517,75.79000091552734,1.0780146257132268,75.43000030517578,1.9053547040077863,78.37000274658203,0.17213532638012063 411,2014-06-05,80.01000213623047,80.86000061035156,76.5,77.1500015258789,2333000.0,0.04179686141821293,-1.0961522943183069,1.9588955195802806,67.37509284279152,67.09838402659679,-0.9510655708854188,-5.733837166483454,-1.265217402105165,9.31218386476364,17.456916285084368,4.3600006103515625,3.923083314104133,4.647501373291021,-4.418574530185978,13.71357727676802,0.11446342155251443,9.180539325029528,6.718363800048834,87.00308325488125,21.194502668056046,4.533037951738501,6,0.7699966430664062,-3.515003204345703,-2.847501754760742,10.329998016357422,1.5099945068359375,3,0.11186097624398661,1.377956398195373,76.80000305175781,1.0619465740337517,75.79000091552734,1.0780146257132268,75.43000030517578,0.11186097624398661 412,2014-06-06,81.01000213623047,81.33000183105469,79.29000091552734,81.0,1393000.0,0.012498437361585513,5.276911158843621,0.0034972496838870425,67.28971962616822,68.54655195606067,-1.4480563069022878,-5.939682941154118,-2.685236217264361,8.286876563311068,15.88591257955214,2.0400009155273438,4.213810532994074,4.950001144409185,-3.5557592477693447,13.455761536587715,0.6971209483199203,9.20288134049845,5.470196475219737,95.43509846922395,28.61200920291361,4.2528801960892615,6,-0.23000335693359375,-4.515003204345703,-4.005002975463867,9.329998016357422,-1.5400009155273438,4,0.07702749906457274,-1.0961522943183069,80.01000213623047,1.377956398195373,76.80000305175781,1.0619465740337517,75.79000091552734,0.07702749906457274 413,2014-06-09,80.27999877929688,81.7699966430664,79.05000305175781,79.19999694824219,1340400.0,-0.00901127438197058,-2.9420493371222594,107.9771167048055,61.65048558671474,67.87387491954667,-0.4555612663894095,-4.4892265303302,-2.33791233696428,8.932622724544586,14.175993885048149,2.7199935913085938,4.656666271330323,3.616497802734372,-4.231457559990005,11.46445316545875,-0.30747987862781656,7.540475484096561,5.956995853820814,80.00002048160445,13.026802351669375,3.9239776813621896,6,0.5,-3.7849998474121094,-3.552499771118164,10.060001373291016,-1.0,0,0.018809194808058205,5.276911158843621,81.01000213623047,-1.0961522943183069,80.01000213623047,1.377956398195373,76.80000305175781,0.018809194808058205 414,2014-06-10,79.83000183105469,81.98999786376953,79.18000030517578,80.22000122070312,1328400.0,-0.005605343237227833,-2.325436093755643,-0.36110993373740796,58.93300173759616,64.5227124447929,-0.4091557609592371,-3.644034021067867,-2.2792006017537005,9.302075661110166,13.523065528693454,2.80999755859375,4.983355226229634,2.7970008850097656,-4.908261831489838,10.50226360150937,-1.0556304732400292,6.6496322432595605,6.168652903297129,71.83837616206549,6.305252957250957,3.8526313582498,6,-0.6750030517578125,-3.335002899169922,-3.1025028228759766,10.509998321533203,-2.3600006103515625,1,0.026305880320100172,-2.9420493371222594,80.27999877929688,5.276911158843621,81.01000213623047,-1.0961522943183069,80.01000213623047,0.026305880320100172 415,2014-06-11,81.19999694824219,81.70999908447266,78.86000061035156,79.5999984741211,1184300.0,0.01716140656099241,1.1755690736119322,-4.102566610587268,61.471851853408715,62.55817566043573,-2.4857769713751168,-4.5237464187034675,-4.054228270586009,7.8082290398677685,12.804327094410786,2.8499984741210938,5.20037807609026,3.70849609375,-3.8328563041571186,11.249848491657119,-0.062180105203552216,7.479172292703552,4.5650846853190785,85.6101780887595,20.884501162055685,3.7706761989535567,6,-3.0449981689453125,-4.704998016357422,-4.844997406005859,9.140003204345703,-2.149993896484375,2,-0.007758587156346031,-2.325436093755643,79.83000183105469,-2.9420493371222594,80.27999877929688,5.276911158843621,81.01000213623047,-0.007758587156346031 416,2014-06-12,81.5199966430664,83.73999786376953,80.45999908447266,81.1500015258789,2284700.0,0.003940883089295966,-2.748570033482143,0.23124716877667312,59.66212497056851,61.39897344357806,-3.037402630681399,-4.232191010539495,-4.908008933488219,7.389251271129865,12.147632018439381,3.279998779296875,4.711685895624896,3.5024959564209013,-3.5863783429883824,10.591370255830185,-0.04194119328374768,7.04693310612555,4.016183351720116,54.50814610298751,-6.83923046330888,3.5444371497046427,6,-2.4899978637695312,-5.024997711181641,-5.867498397827148,8.820003509521484,-2.2599945068359375,3,-0.013861595926771608,1.1755690736119322,81.19999694824219,-2.325436093755643,79.83000183105469,-2.9420493371222594,80.27999877929688,-0.013861595926771608 417,2014-06-13,83.86000061035156,84.0,80.75,81.51000213623047,1084800.0,0.02870466221350343,1.471485470774747,6.351431045859452,61.05807019407311,61.935230205445784,-5.047558510136383,-5.8340576131227095,-7.665348271260939,4.952173433483239,11.038650814398665,3.25,3.6114085430742904,5.184000015258789,-1.4725012261780535,11.840501256695632,1.8557493945403678,8.51225063597721,1.4518557784357142,97.27627614255393,39.11541319629258,3.328250620718422,6,-4.700000762939453,-7.365001678466797,-8.220001220703125,6.479999542236328,-3.9899978637695312,4,-0.02790369604405074,-2.748570033482143,81.5199966430664,1.1755690736119322,81.19999694824219,-2.325436093755643,79.83000183105469,-0.02790369604405074 418,2014-06-16,85.5999984741211,86.16000366210938,83.05999755859375,83.16000366210938,1882000.0,0.02074884153476564,-1.3484832283812722,1.038296338862213,57.52711661883814,61.89902406185689,-5.803535812193189,-6.834440023368344,-9.54478207840728,3.137486951617433,10.315848890211262,3.100006103515625,2.9024858654154855,6.231998062133783,-0.2730805806385064,12.737076704906073,2.9794587407476456,9.484537383519921,-11.279998779296875,92.32869926193477,37.35230209050353,3.2525393213861444,6,-5.359996795654297,-9.104999542236328,-9.959999084472656,4.740001678466797,-5.769996643066406,0,-0.07161211872300688,1.471485470774747,83.86000061035156,-2.748570033482143,81.5199966430664,1.1755690736119322,81.19999694824219,-0.07161211872300688 419,2014-06-17,85.83000183105469,86.5,84.4000015258789,85.52999877929688,1526400.0,0.00268695515226125,1.5609747020348161,0.1229523318168316,54.18811578256263,61.01728657919131,-4.983681501764309,-6.507314984675361,-9.810294993340975,2.846626943961539,10.814894413947638,2.0999984741210938,2.6170719675142493,5.896501159667963,-0.7977184935306809,12.590720812866607,2.549391333068641,9.243610986267285,-11.27320205688477,91.23038975823606,37.410388828804734,3.3471098265993233,6,-4.3300018310546875,-8.275001525878906,-10.78750228881836,4.509998321533203,-3.8700027465820312,1,-0.07631367717608406,-1.3484832283812722,85.5999984741211,1.471485470774747,83.86000061035156,-2.748570033482143,81.5199966430664,-0.07631367717608406 420,2014-06-18,87.23999786376953,87.69000244140625,85.12999725341797,86.27999877929688,1986300.0,0.01642777586665134,1.7526815562255174,3.1999643965210316,65.93908566533365,60.85773022614043,-5.3160678301819075,-7.371407148352219,-11.158264088022008,1.423273361737472,11.421268785092902,2.5600051879882812,3.068539278511224,6.719997406005859,-0.38519212186962193,13.82518693388134,3.1674026420681116,10.272592169943607,-12.205470080566414,93.77587318538154,37.698784442116995,3.552594763937742,6,-3.964996337890625,-9.45999526977539,-13.827497482299805,3.1000022888183594,-5.819999694824219,2,-0.11198987714698072,1.5609747020348161,85.83000183105469,-1.3484832283812722,85.5999984741211,1.471485470774747,83.86000061035156,-0.11198987714698072 421,2014-06-19,86.62999725341797,87.7300033569336,85.05000305175781,87.7300033569336,1179400.0,-0.006992212577814572,3.872700790678319,-1.1458407839210356,73.30698063718356,61.52631478291991,-4.099359080581522,-6.192053289851572,-10.590693898786228,2.0465712972446397,12.050769186401226,2.6800003051757812,3.4978421422229076,5.5469970703125,-1.6241126901144156,12.718106830739416,1.9614421900990493,9.13255195052595,-10.836140990722669,84.24060781542558,22.40361579899937,3.5855548802134565,6,-3.3349952697753906,-8.829994201660156,-13.937496185302734,3.6750030517578125,-6.7599945068359375,3,-0.08749849292372092,1.7526815562255174,87.23999786376953,1.5609747020348161,85.83000183105469,-1.3484832283812722,85.5999984741211,-0.08749849292372092 422,2014-06-20,84.86000061035156,86.5999984741211,84.25,86.16000366210938,2146000.0,-0.02043168301031628,1.1559691463448778,1.1818143986683312,78.4894347838714,63.39730913815955,-1.9286234808001268,-3.9944200085818125,-8.943243022400793,3.8117242440450525,13.09883855222008,2.3799972534179688,3.7424386033711414,3.375500488281247,-3.691421203010279,10.442422179572773,-0.15796035736451586,6.90896133392701,-8.111252580117196,38.54391470772267,-29.717801677911687,3.533460845645763,6,-1.5649986267089844,-7.05999755859375,-12.399999618530273,2.18499755859375,-4.010002136230469,4,-0.06599102561682024,3.872700790678319,86.62999725341797,1.7526815562255174,87.23999786376953,1.5609747020348161,85.83000183105469,-0.06599102561682024 423,2014-06-23,85.73999786376953,87.16999816894531,84.86000061035156,85.13999938964844,2032900.0,0.010369988770782879,-2.982768032727584,-0.46153620432644343,79.14470290936167,65.64305371280015,-2.1821468273918327,-4.520205912720741,-9.699526606403879,2.9541455882772425,14.364409661951811,2.30999755859375,3.5859729322639566,3.88349800109863,-3.260467117946888,11.027463120144148,0.31151544157586386,7.455480560621396,-8.112749407399221,42.815989266241495,-31.292797023278787,3.57198255952276,6,-2.444995880126953,-7.3849945068359375,-13.28249740600586,1.3050003051757812,0.26000213623046875,0,-0.06846273925168755,1.1559691463448778,84.86000061035156,3.872700790678319,86.62999725341797,1.7526815562255174,87.23999786376953,-0.06846273925168755 424,2014-06-24,86.33000183105469,88.19000244140625,85.61000061035156,86.04000091552734,1408000.0,0.006881315395209198,-3.4869537526619916,0.4833360883994761,78.61862544378806,67.54825077839786,-1.9591926121550927,-5.037708735365271,-10.035195646559998,2.3332159448941496,15.2527553150965,2.5800018310546875,3.3900625282019377,4.263501739501947,-3.1559257575058695,11.682929236509764,0.5537879909980319,7.973215488005863,-7.894532982639319,52.79189193375986,-26.313254373242827,3.709713748503909,6,-2.0050010681152344,-6.725002288818359,-13.945001602172852,0.3299980163574219,-2.4900054931640625,1,-0.07529248073827577,-2.982768032727584,85.73999786376953,1.1559691463448778,84.86000061035156,3.872700790678319,86.62999725341797,-0.07529248073827577 425,2014-06-25,87.05999755859375,87.4000015258789,85.44999694824219,86.5,1203200.0,0.008455875269962831,2.145154740663262,1.9310199679040279,74.87650010310728,69.23873690423551,-1.9786023502385461,-5.828693460877901,-10.53388120797409,1.5798978432159458,15.330386020735446,1.9500045776367188,3.5076799897041298,4.8424976348876925,-2.8634377164584492,12.548432986233834,0.9895299592146216,8.695465310560763,-7.649075350879286,71.31969079670968,-6.506079609701914,3.8529676756730677,6,-2.589996337890625,-6.409996032714844,-14.729997634887695,-1.05999755859375,-4.409996032714844,2,-0.058580273571552266,-3.4869537526619916,86.33000183105469,-2.982768032727584,85.73999786376953,1.1559691463448778,84.86000061035156,-0.058580273571552266 426,2014-06-26,88.45999908447266,89.5999984741211,87.04000091552734,87.08999633789062,1610500.0,0.016080881749814813,-2.4830050603347606,2.446444141689373,75.56623543371325,70.85075526419551,-2.5598312125703018,-6.996730402499892,-11.836599634915757,0.19002552401632045,15.662559153274078,2.55999755859375,3.8269402198144746,5.867499160766599,-2.297081928140301,14.032080249673498,1.785208616313156,9.949789705220041,-8.17116885338902,78.69159411609517,2.9655048557331156,4.082290544453448,6,-2.1300010681152344,-6.954998016357422,-16.1299991607666,-3.5649986267089844,-3.339996337890625,3,-0.07958400393837528,2.145154740663262,87.05999755859375,-3.4869537526619916,86.33000183105469,-2.982768032727584,85.73999786376953,-0.07958400393837528 427,2014-06-27,88.8499984741211,89.79000091552734,87.58000183105469,87.62000274658203,3366200.0,0.004408765472357912,-2.374050691888366,0.8978053004694574,80.11246262370969,73.36023815362569,-2.4222913334777303,-6.915921361678784,-12.11504129969056,-0.1983316638250301,16.69642777166303,2.2099990844726562,4.008215110607239,5.733498764038089,-2.632750673874355,14.099748201950533,1.5503740450818668,9.91662348299431,-7.443828053872963,80.93301453917996,5.510123520778251,4.183124718956221,6,-1.8299980163574219,-6.7949981689453125,-16.51999855041504,-4.004997253417969,-5.1399993896484375,4,-0.10106917143228344,-2.4830050603347606,88.45999908447266,2.145154740663262,87.05999755859375,-3.4869537526619916,86.33000183105469,-0.10106917143228344 428,2014-06-30,89.86000061035156,91.0999984741211,88.8499984741211,89.0,1569800.0,0.011367497507888569,-2.8792980979190235,0.6991899167586746,83.90805724266644,76.662453871415,-3.089341161900151,-7.156344270290944,-13.071339991630055,-1.2003226963510087,18.302589215028505,2.25,4.307897341640981,6.02200088500976,-2.036383460338371,14.08038523035789,1.9928087123356875,10.051193057683832,-7.280093920764344,78.05314108164531,2.0869103137307548,4.029192172674067,6,-2.1850013732910156,-7.150001525878906,-16.892499923706055,-5.0149993896484375,-7.75,0,-0.10026710521958915,-2.374050691888366,88.8499984741211,-2.4830050603347606,88.45999908447266,2.145154740663262,87.05999755859375,-0.10026710521958915 429,2014-07-01,90.93000030517578,91.95999908447266,89.93000030517578,90.0199966430664,2273700.0,0.011907408052042268,-2.7247809166503347,1.0581430421745532,83.57489576055175,78.62198832643922,-3.7546710361286557,-7.414059283114128,-14.013810502540096,-2.289698654687143,20.267403596963828,2.0999984741210938,4.447342875545388,6.335000610351557,-1.3771717237690382,14.047172944472152,2.4789144432912593,10.191086777411854,-6.986878930063142,84.17821134705062,9.04225402644461,3.8560861670602993,7,-2.825000762939453,-7.790000915527344,-17.832500457763672,-6.084999084472656,-7.3000030517578125,1,-0.05421753314230615,-2.8792980979190235,89.86000061035156,-2.374050691888366,88.8499984741211,-2.4830050603347606,88.45999908447266,-0.05421753314230615 430,2014-07-02,90.0199966430664,92.1500015258789,89.80000305175781,90.7699966430664,862300.0,-0.010007738469759775,-2.94961980842961,-0.8241725074616855,78.1830204506199,79.16377052793214,-2.691940439432898,-5.758085552512156,-13.095121130353391,-1.4342585010144546,22.209200291005228,2.3499984741210938,4.592434999387706,4.763997268676761,-2.380361090393606,11.908355627747127,1.1918180891415773,8.336176448211944,-4.633837280268963,58.316934864985114,-18.62573873588613,3.572179179535183,7,-1.8199958801269531,-6.784996032714844,-15.749996185302734,-5.174995422363281,-6.109992980957031,2,-0.06865141674776742,-2.7247809166503347,90.93000030517578,-2.8792980979190235,89.86000061035156,-2.374050691888366,88.8499984741211,-0.06865141674776742 431,2014-07-03,88.95999908447266,90.48999786376952,88.04000091552734,90.36000061035156,794500.0,-0.011775134393713582,1.9518106067221894,1.866668701171875,68.4782614704944,78.05141793755693,-1.4155329190031694,-4.20899481615794,-11.886090570379025,-0.42660066016159703,23.293077766266716,2.4499969482421733,4.821752644548411,3.2564998626708928,-3.620507171210093,10.133506896551879,-0.1820036542696073,6.695003379611393,-2.2210712890589264,30.196878458895593,-42.348959903495896,3.438503516940496,7,-0.4549980163574219,-5.724998474121094,-12.319999694824219,-4.114997863769531,-3.089996337890625,3,-0.07093072868179828,-2.94961980842961,90.0199966430664,-2.7247809166503347,90.93000030517578,-2.8792980979190235,89.86000061035156,-0.07093072868179828 432,2014-07-07,87.25,88.95999908447266,86.72000122070312,88.95999908447266,1383200.0,-0.019222112208532205,1.6198819450950999,1.2214265862311378,55.991292404235004,75.47881677032063,0.7477769314613312,-2.1160313568724973,-9.913292406812275,1.1587908727520926,24.15602015470757,2.2399978637695312,4.635021728966464,1.2345008850097656,-5.303786245938525,7.7727880159580565,-2.034642680464387,4.503644450483918,4.900001525878906,9.760566289318428,-57.79264990741759,3.2691435654741463,7,1.5499992370605469,-4.0149993896484375,-10.332500457763672,-2.404998779296875,-2.4499969482421875,0,-0.02441257597040647,1.9518106067221894,88.95999908447266,-2.94961980842961,90.0199966430664,-2.7247809166503347,90.93000030517578,-0.02441257597040647 433,2014-07-08,81.79000091552734,87.0,79.69999694824219,86.9800033569336,4149500.0,-0.06257878606845446,1.7915904455978504,3.035090771996984,39.36841437426692,71.11768220704052,6.245305820588271,3.6500326745155576,-4.087976852587403,6.475538195090763,24.43600670028595,7.5500030517578125,4.22481033076599,-4.300998306274408,-10.590564586899617,1.9885679743508007,-7.445781446587006,-1.156215165961811,10.251400604248047,16.787174287785557,-45.79766636037242,3.1447831403126028,7,4.134998321533203,1.4449996948242188,-4.3625030517578125,3.0550003051757812,4.650001525878906,1,0.023474729764684676,1.6198819450950999,87.25,1.9518106067221894,88.95999908447266,-2.94961980842961,90.0199966430664,0.023474729764684676 434,2014-07-09,81.93000030517578,83.22000122070312,80.05999755859375,82.25,1312200.0,0.0017116932153238285,1.796460774484088,0.06165694495078381,35.025383987132,66.68978041637659,6.051957542963848,3.87405114667348,-3.8438294584001085,6.138156888890975,24.687695281266286,3.160003662109375,3.8613619883723374,-4.265998840332031,-10.17401093756422,1.6420132569001566,-7.220004888948125,-1.3119927917159373,9.61774503173828,17.911666963875902,-39.04529782801701,2.954006048616091,7,3.9949989318847656,1.3050003051757812,-3.980001449584961,2.9150009155273438,4.629997253417969,2,0.0021970011534884204,1.7915904455978504,81.79000091552734,1.6198819450950999,87.25,1.9518106067221894,88.95999908447266,0.0021970011534884204 435,2014-07-10,80.56999969482422,81.5,78.75,78.8499984741211,1869500.0,-0.01659954357727067,-1.8645860652154909,-5.375008940705243,33.603898918756,62.027298581381345,7.146018090757977,5.464607217304604,-2.30067044008166,7.3151333977447734,25.162446503988523,3.1800003051757812,3.3497523661578725,-5.594499588012695,-11.62021413410146,0.4312149580760689,-8.60735686105707,-2.5816423149683203,10.503835706542972,15.502555587687707,-36.4333383745331,3.0128572730443817,7,4.880001068115234,2.6650009155273438,-2.5450000762939453,2.8600006103515625,5.970001220703125,3,0.037979366639991685,1.796460774484088,81.93000030517578,1.7915904455978504,81.79000091552734,1.6198819450950999,87.25,0.037979366639991685 436,2014-07-11,80.38999938964844,81.6500015258789,79.52999877929688,80.80000305175781,813400.0,-0.0022340859607492547,1.0094806951063415,-0.23837405297989744,36.76731384773552,57.21117093960643,6.773177337803219,5.855842443567809,-1.9284121865365478,7.30042295289698,25.229286189451123,2.1200027465820312,2.787079096202291,-5.718000030517572,-11.944910552183387,0.5089104911482423,-8.83145529135048,-2.604544769684665,9.94440588763672,16.06267910584385,-36.01534746509213,3.1134552608329082,7,5.060001373291016,3.9350013732910156,-1.7525005340576172,2.3899993896484375,8.050003051757812,4,0.04378659409362062,-1.8645860652154909,80.56999969482422,1.796460774484088,81.93000030517578,1.7915904455978504,81.79000091552734,0.04378659409362062 437,2014-07-14,81.5199966430664,82.48999786376953,80.30000305175781,81.23999786376953,896700.0,0.014056440626910582,-1.0277838609182166,-0.682917752139933,37.68961093647483,52.07578801669625,5.022214089117099,4.786980387156575,-2.905795692362801,5.9772752891276895,25.1528986956098,2.1899948120117188,2.318380056979919,-4.471002578735352,-10.958252575433008,2.0162474179623047,-7.714627577084187,-1.2273775803865163,8.119344317581636,33.575716885653414,-18.861186800329264,3.24362499834883,7,3.930004119873047,3.930004119873047,-2.882497787475586,-0.29999542236328125,7.140007019042969,0,0.0533612154397165,1.0094806951063415,80.38999938964844,-1.8645860652154909,80.56999969482422,1.796460774484088,81.93000030517578,0.0533612154397165 438,2014-07-15,79.47000122070312,82.04000091552734,78.83999633789062,81.51000213623047,1409700.0,-0.025147148022332977,1.0645200985422927,-7.28574931880109,31.55912906726914,46.2962583841093,6.083098980213975,6.697572965360351,-0.7528752616295833,7.809700521840952,24.789763605907673,3.2000045776367188,1.6261356652892829,-6.214498138427729,-13.328496932468383,0.8995006556129255,-9.771497535448049,-2.6574987414074087,9.515979282306034,16.10740546039202,-34.78571542510838,3.5569993970203257,7,5.979999542236328,5.979999542236328,-0.8325023651123047,1.43499755859375,8.94000244140625,1,0.06706935635060929,-1.0277838609182166,81.5199966430664,1.0094806951063415,80.38999938964844,-1.8645860652154909,80.56999969482422,0.06706935635060929 439,2014-07-16,79.27999877929688,81.05999755859375,79.12000274658203,80.19000244140625,864500.0,-0.0023908699948119727,-2.154474066171271,0.4460800263288791,28.46068706804779,40.77155467493462,4.969339948249839,6.716040260723119,-0.4764747287859876,7.74289301850726,24.341430523570512,1.9399948120117188,0.7672060306819333,-6.077000427246091,-13.744347174898735,1.590346320406553,-9.91067380107242,-2.243327053419762,9.091822893531742,14.171098449844862,-32.727984943953494,3.833673373826324,7,5.340000152587891,6.170001983642578,-0.6424999237060547,1.0699996948242188,8.529998779296875,2,0.0903128629207186,1.0645200985422927,79.47000122070312,-1.0277838609182166,81.5199966430664,1.0094806951063415,80.38999938964844,0.0903128629207186 440,2014-07-17,77.47000122070312,80.0199966430664,76.8499984741211,79.47000122070312,1923100.0,-0.02283044382521371,1.0451661490148207,2.1977933532311615,20.24904797763145,35.41275317572763,5.3773979751133965,8.175739560060848,1.4967388001000472,9.284385384487933,23.85492625894171,3.1699981689453125,-0.3847689218085151,-7.398498153686518,-15.773025832707404,0.9760295253343685,-11.585761993196954,-3.2112343141760817,10.324511151755772,10.992957689321281,-30.56746751961588,4.187263839510442,7,5.43499755859375,7.029998779296875,0.3549976348876953,2.8799972534179688,10.949996948242188,3,0.11733569374801323,-2.154474066171271,79.27999877929688,1.0645200985422927,79.47000122070312,-1.0277838609182166,81.5199966430664,0.11733569374801323 441,2014-07-18,79.05000305175781,79.19000244140625,77.25,77.7300033569336,1320800.0,0.02039501492395024,1.4250053644231457,-0.6599998474121094,25.07630366238176,31.977754426632824,2.5075246614858457,6.322926632116193,0.2880130029950152,7.468047195830422,23.369760198004325,1.94000244140625,-1.6641384915303092,-5.439496612548822,-14.157410412312984,3.2784171872153394,-9.79845351243091,-1.0805397126667344,7.868948208834055,39.00717758364604,2.326858299686222,4.358956899882083,7,2.8749961853027344,5.4499969482421875,-1.7250041961669922,1.2999954223632812,9.949996948242188,4,0.09475012744611111,1.0451661490148207,77.47000122070312,-2.154474066171271,79.27999877929688,1.0645200985422927,79.47000122070312,0.09475012744611111 442,2014-07-21,79.26000213623047,79.76000213623047,78.19999694824219,78.7699966430664,746300.0,0.0026565348053833038,1.0939589755143422,0.3712163685229604,21.898190829593815,30.0366184772247,1.1677562927169731,5.9783940662643715,0.4729251815049196,6.996103836752056,23.064467025798347,1.5600051879882812,-2.9033839074432564,-4.949497604370123,-13.971715491869503,4.072720283129257,-9.460606548119813,-0.4383886606204328,6.853432901443739,46.43550151117801,14.36940373806533,4.511108943749688,7,0.7749977111816406,5.239997863769531,-1.4975032806396484,1.089996337890625,11.519996643066406,0,0.11582134819271617,1.4250053644231457,79.05000305175781,1.0451661490148207,77.47000122070312,-2.154474066171271,79.27999877929688,0.11582134819271617 443,2014-07-22,79.87000274658203,81.62999725341797,79.2699966430664,79.87000274658203,754100.0,0.007696197248431957,-2.933294339046844,0.0,19.945648838756014,28.361092349627366,0.28693702019329237,5.171210664968569,0.2359926508266028,5.88250573749859,22.37979482060925,2.3699951171875,-3.939959244330538,-4.045997238159174,-13.238877110704394,5.146882634386046,-8.642437174431777,0.5504426981134287,5.502357366007928,63.18002183475813,36.14817006977609,4.596439936272608,7,-0.20000457763671875,4.629997253417969,-2.0425033569335938,0.4799957275390625,10.430000305175767,1,0.11005384516408445,1.0939589755143422,79.26000213623047,1.4250053644231457,79.05000305175781,1.0451661490148207,77.47000122070312,0.11005384516408445 444,2014-07-23,79.83000183105469,80.58000183105469,79.30999755859375,80.0,643200.0,-0.0005008252679578051,-1.0991689680828258,-100.0,20.93553920000558,26.953496825321764,-0.0025405707376364717,4.9532346518774375,0.5199221730610475,5.502181663717707,21.437332556868174,1.2700042724609375,-4.723162763419154,-3.760998153686529,-13.053591895794995,5.531595588421936,-8.407295024740762,0.8852987173677036,4.860569350457766,62.343182384074666,37.64653442894351,4.646296871054234,7,-0.160003662109375,4.6699981689453125,-1.4625015258789062,0.5199966430664062,6.05999755859375,2,0.10747841205381237,-2.933294339046844,79.87000274658203,1.0939589755143422,79.26000213623047,1.4250053644231457,79.05000305175781,0.10747841205381237 445,2014-07-24,81.95999908447266,82.16999816894531,80.0,80.77999877929688,736900.0,0.026681663592163174,1.712500298023508,-6.941253029351046,31.182786436734645,26.332993779655,-2.1396368856764383,2.5524324565869563,-1.3231487743046273,3.01777902921215,20.340148511925022,2.339996337890625,-4.736834243400466,-1.3760009765624943,-10.546883253040988,7.794881299916,-5.961442114801741,3.2094401616767527,2.103326280448485,95.73172433684721,68.76769242680055,4.585441138239245,7,-2.2900009155273438,2.5400009155273438,-2.4324989318847656,-3.575000762939453,9.110000610351562,3,0.07137626329267954,-1.0991689680828258,79.83000183105469,-2.933294339046844,79.87000274658203,1.0939589755143422,79.26000213623047,0.07137626329267954 446,2014-07-25,81.41999816894531,81.94000244140625,80.69000244140625,81.16000366210938,516900.0,-0.006588591039035863,-1.083338631537454,0.22033427084343582,33.27594870663543,25.8425868652284,-1.6071776173589853,2.675126878792568,-0.4633755922928344,3.1522478372883143,18.712473164424036,1.2699966430664062,-4.703272094937603,-1.5640018463134737,-10.44255975229244,7.314556059665492,-6.003280799302956,2.875277106676009,2.0662610447118226,81.10831815141941,49.82141231095305,4.439278952989484,7,-1.9099998474121094,3.0800018310546875,-0.8924961090087891,-5.469997406005859,8.529998779296875,4,0.08597396410492553,1.712500298023508,81.95999908447266,-1.0991689680828258,79.83000183105469,-2.933294339046844,79.87000274658203,0.08597396410492553 447,2014-07-28,79.87000274658203,81.75,79.5,81.08999633789062,1146000.0,-0.01903703582929417,-1.295919439784197,-4.6923821820529374,42.89940928574814,27.102618000614957,-0.3529655790733557,3.707979122017207,1.4049677025819278,4.316313665993249,17.073863225278046,2.25,-4.562366290506446,-2.6649974822998104,-11.195953863969606,5.865958899369986,-6.930475673134708,1.6004807085350876,3.08535560791222,20.689854752189504,-11.917650819492557,4.265478190834894,7,-0.3600044250488281,4.629997253417969,0.6774997711181641,-3.9000015258789062,8.729995727539062,0,0.11431071665774639,-1.083338631537454,81.41999816894531,1.712500298023508,81.95999908447266,-1.0991689680828258,79.83000183105469,0.11431071665774639 448,2014-07-29,80.8499984741211,81.5,79.41000366210938,80.37000274658203,914700.0,0.012269884735680803,1.348312102456838,-0.39344118769034503,46.23954410602107,29.078046560389765,-1.2478471604393349,2.127441987498159,0.7267765612957078,2.9879353177134504,15.088868519278575,2.089996337890625,-4.481164992165674,-1.234501647949216,-9.059110239250288,6.590106943351856,-5.146805943599745,2.677802647701313,1.6169310899433071,53.8461743663069,18.579186810206224,3.912304295650534,7,-1.3400001525878906,3.6500015258789062,-0.30249595642089844,-4.879997253417969,7.3899993896484375,1,0.12282004319832152,-1.295919439784197,79.87000274658203,-1.083338631537454,81.41999816894531,1.712500298023508,81.95999908447266,0.12282004319832152 449,2014-07-30,86.0,86.1500015258789,81.0,81.0,1945500.0,0.06369822663048463,-1.0600006103515625,10.416759385828273,64.9586898449109,34.04578454564303,-5.972437002365481,-3.595166218474816,-4.144330839015353,-2.4407677120258455,13.081282860429688,5.3000030517578125,-4.371356825051052,4.161999893188479,-2.7462620374786013,11.07026182385556,0.7078689278549319,7.616130858522027,-9.150001525878906,97.77445736763167,57.5285582097697,3.454130965333541,7,-4.299999237060547,-1.5,-5.174997329711914,-10.029998779296875,4.069999694824219,2,0.05000003548555587,1.348312102456838,80.8499984741211,-1.295919439784197,79.87000274658203,-1.083338631537454,81.41999816894531,0.05000003548555587 450,2014-07-31,83.83999633789062,85.16999816894531,83.44000244140625,84.0999984741211,1714100.0,-0.025116321652434603,-2.2641738942671035,-0.05200042724609375,58.569296389812614,37.76722818202425,-3.144503824388323,-2.0257530383413354,-1.756698008876512,-0.5568123463897621,10.92702881699049,2.55999755859375,-3.9786179989282004,2.3109962463378935,-3.5261388690782383,8.148131361754025,-0.6075713113701795,5.229563804045966,-6.803997802734372,65.72691513144862,21.49577153478117,2.9185675577080668,7,-1.6649971008300781,0.660003662109375,-1.8749961853027344,-7.639995574951172,10.140007019042969,3,0.024451373345675265,-1.0600006103515625,86.0,1.348312102456838,80.8499984741211,-1.295919439784197,79.87000274658203,0.024451373345675265 451,2014-08-01,82.6500015258789,84.37999725341797,81.5999984741211,83.81999969482422,1772300.0,-0.014193641030419646,1.4279536504594308,4.499955984623962,52.798428925664176,41.200587970476505,-1.553515274929424,-1.4047478710447763,-0.34369536290384417,0.3480504892901024,9.207514732223874,2.779998779296875,-3.51344075007934,1.4365013122558565,-3.284979051330552,6.157981675842265,-0.9242388695373478,3.797241494049061,-5.431722930908194,48.07120015847412,2.3892658419148702,2.360740181793201,8,0.05999755859375,1.8499984741210938,-0.09000015258789062,-6.450000762939453,8.699996948242188,4,0.1018753540652857,-2.2641738942671035,83.83999633789062,-1.0600006103515625,86.0,1.348312102456838,80.8499984741211,0.1018753540652857 452,2014-08-04,85.12000274658203,85.43000030517578,82.5,82.75,979700.0,0.029885071689075948,-1.0418101053493436,-2.025646543291991,63.706946749325255,46.0629544049842,-3.469739508458858,-4.260966996588991,-2.604456516508378,-2.423077880756466,8.059689802708741,2.9300003051757812,-2.6042037951342962,4.013002395629883,-0.20433969243396177,8.230344483693727,1.9043313515979605,6.121673439661805,-7.723089692993156,84.71811415796473,33.83719250262526,2.108671044031921,8,-2.390003204345703,-0.6200027465820312,-1.2025032043457031,-8.215003967285156,6.689994812011733,0,0.056743351102089834,1.4279536504594308,82.6500015258789,-2.2641738942671035,83.83999633789062,-1.0600006103515625,86.0,0.056743351102089834 453,2014-08-05,83.70999908447266,85.87999725341797,83.48999786376953,84.55000305175781,1042800.0,-0.016564892112459373,-2.734355349192063,-0.3544316429576263,60.146590659284016,50.41973790045958,-1.629062903768343,-2.845644353286957,-1.044672859500409,-1.3027842508455478,8.461381969516147,2.3899993896484375,-1.8607159405761564,2.5069988250732393,-1.8605410305312802,6.874538680677759,0.3232288972709796,4.690768752875499,-6.138024261437977,52.62132585504747,-2.783215764864721,2.1837699278022584,8,-0.9299964904785156,0.7900009155273438,0.8275012969970703,-6.709999084472656,8.870002746582031,1,0.05841595320905313,-1.0418101053493436,85.12000274658203,1.4279536504594308,82.6500015258789,-2.2641738942671035,83.83999633789062,0.05841595320905313 454,2014-08-06,82.11000061035156,83.5,82.0,83.16999816894531,984100.0,-0.019113588479513832,-1.3437522351763107,1.2618958955867794,60.7308058223374,53.70285116552655,0.3669542514990525,-1.2980194111233914,0.5661305756074739,4.915606302802189e-05,8.690659379941511,1.7099990844726562,-1.0718122702281363,0.8980003356933537,-3.47658346811248,5.2725841394991875,-1.289291566209556,3.0852922375962635,-4.366465253260003,11.91594116095175,-47.07783376820727,2.187291901902916,8,0.6700019836425781,2.3899993896484375,3.082498550415039,-4.4550018310546875,9.180000305175781,2,0.07465591533128269,-2.734355349192063,83.70999908447266,-1.0418101053493436,85.12000274658203,1.4279536504594308,82.6500015258789,0.07465591533128269 455,2014-08-07,83.62999725341797,84.55999755859375,82.51000213623047,82.87000274658203,980300.0,0.018511711506122852,-1.770272081490417,-0.7169776011976737,60.62151285019238,56.74124718147733,-0.9959789137998314,-2.7162795506624917,-0.9867503851478148,-1.8218289811531179,8.702439276078286,2.4499969482421875,-0.21225004851255846,2.2649971008300724,-2.22750043009097,6.757494631751115,0.018748335369551228,4.511245866290594,-5.718332572950658,47.429891548482324,-13.509925332075468,2.2462487654605185,8,-0.8499946594238281,0.8700027465820312,1.992502212524414,-5.5449981689453125,1.9800033569335938,3,0.07700589086343701,-1.3437522351763107,82.11000061035156,-2.734355349192063,83.70999908447266,-1.0418101053493436,85.12000274658203,0.07700589086343701 456,2014-08-08,83.91000366210938,84.02999877929688,82.5,83.56999969482422,570700.0,0.00334815757368645,4.275910603648992,0.4473768747364828,60.74896467022,58.724531113085305,-0.9897124257084897,-2.8659959413892153,-1.1977725599751352,-2.447945384388589,8.76101280189231,1.529998779296875,0.658039313485645,2.3690032958984375,-2.2370323709918694,6.975038962788744,0.06598546245328407,4.672021129343591,-5.83357224473383,49.226933354831985,-12.98794524009189,2.3030178334451517,8,-1.1300010681152344,-0.2400054931640625,1.8074970245361328,-5.730003356933594,2.2599945068359375,4,0.12000952514999663,-1.770272081490417,83.62999725341797,-1.3437522351763107,82.11000061035156,-2.734355349192063,83.70999908447266,0.12000952514999663 457,2014-08-11,85.87000274658203,86.86000061035156,84.58000183105469,85.25,1241800.0,0.02335834821751681,-1.3265304533653042,1.8235162122742061,63.05483271437175,60.59289651401317,-2.24521538700003,-4.725682185796302,-2.9810936469271923,-4.711043262908163,9.39327156607641,2.9499969482421875,1.2653979822467107,4.111502075195318,-0.8846569648758447,9.107661115266481,1.6134225551597439,6.6095815952308925,-7.632099927036421,79.62967614323166,16.812451184757535,2.4980795200355783,8,-1.94000244140625,-2.9650039672851562,-1.9073486328125e-06,-7.69000244140625,-0.15000152587890625,0,0.06381734659671001,4.275910603648992,83.91000366210938,-1.770272081490417,83.62999725341797,-1.3437522351763107,82.11000061035156,0.06381734659671001 458,2014-08-12,84.80000305175781,86.41000366210938,83.86000061035156,85.43000030517578,958900.0,-0.012460692449049793,-1.0318732123371157,-1.0161201009044485,60.34985913738569,60.08080421317704,-0.621322357596739,-3.4107701954737877,-1.6484271602074898,-3.923103870041899,9.544517436363117,2.5500030517578125,1.8531725770259158,2.7750022888183565,-2.2754939973337827,7.825498574970496,0.24975414574228694,5.300250431894426,-6.217216320579965,57.61322428219338,-5.046514956080465,2.525248143076067,8,-0.5700035095214844,-2.8750038146972656,1.2174968719482422,-6.620002746582031,1.1899948120117188,1,0.08266502658681962,-1.3265304533653042,85.87000274658203,4.275910603648992,83.91000366210938,-1.770272081490417,83.62999725341797,0.08266502658681962 459,2014-08-13,86.44000244140625,86.5999984741211,84.61000061035156,85.61000061035156,989700.0,0.01933961474797896,2.460884218347796,-1.3174689676052074,59.52381801945171,60.186862172025826,-2.449985890715368,-4.729331990258032,-3.012892872797863,-5.789790724766505,9.723832639104524,1.9899978637695312,2.401315823787016,4.057001495361334,-1.1856295597817308,9.299632550504398,1.4356859677898086,6.678317022932859,-7.5261271550614595,90.36701582224214,30.573289996480703,2.6213155275715296,8,-2.210002899169922,-4.585002899169922,-1.8600025177001953,-8.260002136230469,2.6100006103515625,2,0.07103192059498675,-1.0318732123371157,84.80000305175781,-1.3265304533653042,85.87000274658203,4.275910603648992,83.91000366210938,0.07103192059498675 460,2014-08-14,86.55999755859375,87.22000122070312,85.73999786376953,86.2300033569336,950500.0,0.0013881896552332407,-1.2595381613814391,0.39758249839139626,61.125544213845075,61.112097204045924,-2.3954841943921537,-4.356785034761913,-2.8828394208187973,-6.113806904737885,9.359041912157045,1.4800033569335938,2.877801621715733,3.722496795654294,-1.2981540226225974,8.743147613931185,1.2121713865158483,6.23282220479274,-7.328277259288683,86.01687518184463,27.72467540401736,2.5103254091384444,8,-1.9499969482421875,-4.524997711181641,-1.9799976348876953,-8.379997253417969,-2.55999755859375,3,0.05464421777197703,2.460884218347796,86.44000244140625,-1.0318732123371157,84.80000305175781,-1.3265304533653042,85.87000274658203,0.05464421777197703 461,2014-08-15,86.54000091552734,87.80000305175781,85.62999725341797,86.98999786376953,895800.0,-0.00023101482937160078,1.0966165413533835,-1.3636510762259266,65.46129027009553,61.30702426190929,-1.9731613914868689,-3.9493719085793515,-2.7113548087151003,-6.281496915092745,9.03607607155787,2.1700057983398438,2.579772635461353,3.328000259399417,-1.619966991551621,8.275967510350455,0.854016633923905,5.801983884874929,-6.828983760938399,68.02027016560037,4.766253864978971,2.473983625475516,8,-1.6399993896484375,-4.215000152587891,-2.197500228881836,-8.360000610351562,-2.94000244140625,4,-0.01074647903093462,-1.2595381613814391,86.55999755859375,2.460884218347796,86.44000244140625,-1.0318732123371157,84.80000305175781,-0.01074647903093462 462,2014-08-18,88.44000244140625,89.72000122070312,87.7300033569336,87.88999938964844,1277300.0,0.021955182641302695,-3.5747334081661286,-1.2222372927333762,66.87417671904794,62.05453382410527,-3.746700748284539,-5.403403431667826,-4.466904749165877,-8.33082219878601,9.10566467287627,3.1800003051757812,2.6100036120858476,4.769001770019528,-0.33602969415997563,9.874033234199032,2.2164860379297835,7.321517502109273,-8.081866415043791,78.15701969320983,13.146505821445459,2.55251573208975,8,-2.5800018310546875,-5.155002593994141,-3.552501678466797,-9.490001678466797,-3.8400039672851562,0,-0.025667166551299858,1.0966165413533835,86.54000091552734,-1.2595381613814391,86.55999755859375,2.460884218347796,86.44000244140625,-0.025667166551299858 463,2014-08-19,88.66000366210938,89.3499984741211,88.16999816894531,88.66000366210938,1096000.0,0.0024875759229980865,-1.408136891601532,0.0,57.57404337111535,61.70378244063615,-3.5656709232461026,-5.197598801811495,-4.5133858816417245,-8.673399446715962,9.863498199908108,1.1800003051757812,2.903325838733352,4.549502944946283,-0.6894353665633872,9.788441256455954,1.930033789191441,7.168972100701126,-7.365681116312857,79.256410332976,17.630630021702267,2.6194691557548375,8,-2.5500030517578125,-5.375003814697266,-3.210002899169922,-9.710002899169922,-6.57000732421875,1,-0.033160414166131136,-3.5747334081661286,88.44000244140625,1.0966165413533835,86.54000091552734,-1.2595381613814391,86.55999755859375,-0.033160414166131136 464,2014-08-20,88.41000366210938,88.5999984741211,87.55999755859375,88.16000366210938,1219700.0,-0.002819760767806545,2.3016445854627365,100.0,64.6006680719708,62.14591079861153,-2.6016243012007294,-4.50270463015697,-4.074686240816618,-8.546438236709179,10.557678859338418,1.100006103515625,2.7443119446287767,3.8705028533935604,-1.297271538570726,9.038277245357847,1.2866156574114171,6.454390049375704,-6.273113248822199,67.97075090703899,6.5802026911815545,2.583887195982141,8,-2.3000030517578125,-5.125003814697266,-2.960002899169922,-9.460002899169922,-6.370002746582031,2,-0.027372533628533313,-1.408136891601532,88.66000366210938,-3.5747334081661286,88.44000244140625,1.0966165413533835,86.54000091552734,-0.027372533628533313 465,2014-08-21,87.80999755859375,88.68000030517578,87.23999786376953,88.43000030517578,1099900.0,-0.006786631361409778,1.5714266251592293,-2.480010986328125,67.13145503040866,62.85507639418805,-1.5045498313259316,-3.6279677810994713,-3.333227836495311,-8.084907003912164,11.709909689186981,1.44000244140625,2.761436699861534,2.977996826171875,-2.2370458597890774,8.193039512132827,0.3704754831913988,5.585518169152351,-4.914796064564982,53.30068925636793,-9.370885503497604,2.6075213429804767,8,-1.0199966430664062,-4.524997711181641,-2.7749977111816406,-8.859996795654297,-5.040000915527344,3,0.014121461423986847,2.3016445854627365,88.41000366210938,-1.408136891601532,88.66000366210938,-3.5747334081661286,88.44000244140625,0.014121461423986847 466,2014-08-22,88.41999816894531,88.69000244140625,86.95999908447266,87.31999969482422,1157400.0,0.006946824135196206,1.1097511618494689,-1.774183227711807,62.499978325591236,62.79342590654578,-1.5729418922674654,-3.8858887086419998,-3.802087570548423,-8.892714683646048,12.875004713836887,1.7300033569335938,2.928292870314749,3.237997436523443,-1.9524015470088614,8.428396420055748,0.6427979447572909,5.8331969282895955,-4.842316702249107,52.89847661011889,-6.6958425141567375,2.5951994917661527,8,-1.6299972534179688,-4.93499755859375,-4.717498779296875,-9.46999740600586,-5.9199981689453125,4,-0.049988670668144164,1.5714266251592293,87.80999755859375,2.3016445854627365,88.41000366210938,-1.408136891601532,88.66000366210938,-0.049988670668144164 467,2014-08-25,89.0,89.87999725341797,88.41000366210938,88.98999786376953,1293000.0,0.00655962274446642,-1.5128298761680568,0.009092863731888832,71.38237567080989,64.01926107692624,-1.8576096342120536,-3.9493064038014722,-4.30673569750229,-9.619501235894674,13.907197709050312,1.4699935913085938,3.032871937251727,3.361499404907221,-1.4542226746871592,8.177221484501601,0.9536383651100238,5.769360444704418,-4.808086557903096,69.86308886159956,8.998976727944175,2.4078610397971905,8,-1.7550010681152344,-4.960002899169922,-5.787500381469727,-10.049999237060547,-8.480003356933594,0,-0.060674174448077545,1.1097511618494689,88.41999816894531,1.5714266251592293,87.80999755859375,2.3016445854627365,88.41000366210938,-0.060674174448077545 468,2014-08-26,90.77999877929688,91.01000213623048,88.83000183105469,89.5,1713700.0,0.019999986284234605,1.5057395666166566,127.97254004576659,84.54181697482117,66.79903873863395,-3.0174578538685637,-5.214585318442772,-6.04523731506859,-11.405535757063234,15.085542716489933,2.1800003051757955,3.1877661322082815,4.644998168945307,-0.1394746704113885,9.429471008302002,2.2527617492669663,7.037234588623647,-5.905515279841438,94.32090904638258,26.138885917052335,2.3922364196783446,8,-2.4599990844726562,-5.6399993896484375,-8.51249885559082,-11.829998016357422,-9.139999389648438,1,-0.06807667314691768,-1.5128298761680568,89.0,1.1097511618494689,88.41999816894531,1.5714266251592293,87.80999755859375,-0.06807667314691768 469,2014-08-27,90.3000030517578,91.0,89.22000122070312,90.5,2734900.0,-0.005287461268930316,1.9666721767989521,-0.1562477648237004,78.97482432841777,68.78229208469759,-2.1594265712137997,-4.633488089185974,-5.53588126658228,-10.88285425520489,15.595102411400283,1.779998779296875,3.12618970081661,3.9500022888183395,-1.1827127109073245,9.082717288544004,1.3836447889555075,6.5163597886811715,-4.566546943153853,82.46917161791957,11.18039229548215,2.566357499862829,8,-1.9800033569335795,-5.140003204345689,-8.215003967285142,-11.350002288818345,-6.970001220703111,2,-0.09091922963902221,1.5057395666166566,90.77999877929688,-1.5128298761680568,89.0,1.1097511618494689,88.41999816894531,-0.09091922963902221 470,2014-08-28,85.88999938964844,90.4499969482422,85.2300033569336,88.45999908447266,4430300.0,-0.04883724820675428,-1.6838070170965556,12.85019455252827,56.32990986191967,67.76769426156693,2.3976854477241005,-0.06538086994086711,-1.1926119060147187,-6.414818848148343,15.46421047161663,5.219993591308608,3.1175173148298825,-0.5625015258789006,-5.564374416138591,4.43937136438079,-3.0634379710087387,1.9384349192509376,5.1200027465820455,11.41861889450311,-60.072381086772864,2.5009364451298453,8,2.2300033569335938,-0.6799964904785156,-3.8050003051757812,-6.939998626708984,-2.9000015258789062,3,-0.04482475842915301,1.9666721767989521,90.3000030517578,1.5057395666166566,90.77999877929688,-1.5128298761680568,89.0,-0.04482475842915301 471,2014-08-29,91.06999969482422,91.5500030517578,86.36000061035156,86.36000061035156,3288700.0,0.0603097024331809,-1.2038231211194903,-1.8326846862893529,63.78578149511856,67.4245392366859,-2.315676800251069,-4.829862231478728,-6.360865221800353,-11.554936245676089,16.142989384478142,5.660003662109361,3.158765917059071,4.196498870849609,-0.8747088926816531,9.267706634380872,1.6608949890839853,6.7321027526152335,-5.839996337890625,92.40500980835995,21.037034373987865,2.5356038817656286,8,-2.6799964904785156,-5.589996337890625,-8.985000610351562,-11.05999755859375,-11.010002136230469,4,-0.09113871834381404,-1.6838070170965556,85.88999938964844,1.9666721767989521,90.3000030517578,1.5057395666166566,90.77999877929688,-0.09113871834381404 472,2014-09-02,89.94999694824219,90.0,88.62000274658203,89.88999938964844,1967900.0,-0.012298262329363818,16.249570856379936,0.012738337633980131,63.61711501622709,68.0959916416983,-1.0716517433087773,-3.509383097734485,-5.184826805998313,-10.430218659425421,16.532308422752184,2.4499969482421875,3.1409527747805583,2.834996414184573,-2.343503359527247,8.013496187896394,0.24574652732866298,5.424246301040483,-4.719993591308594,74.68344650671513,1.5105016610360167,2.589249886855908,9,-1.5599937438964844,-4.469993591308594,-7.944997787475586,-9.939994812011719,-8.379997253417969,1,-0.08282375987771251,-1.2038231211194903,91.06999969482422,-1.6838070170965556,85.88999938964844,1.9666721767989521,90.3000030517578,-0.08282375987771251 473,2014-09-03,88.5999984741211,90.25,87.9800033569336,90.08999633789062,1311200.0,-0.015008321511093436,1.5082763940465602,-24.834308240081384,55.8002033139102,67.11816222413601,0.30054543578893345,-1.8701373197101248,-3.8216937107868603,-8.965150851830657,16.705568097885383,2.2699966430664062,3.010023828863126,1.2404979705810604,-3.718187421077147,6.199183362239268,-1.2388447252480432,3.719840666410164,-3.2435951232910156,53.32271012524533,-16.945151952702467,2.479342695829106,9,-0.20999526977539062,-3.1199951171875,-6.594999313354492,-8.589996337890625,-7.5,2,-0.09119641049897709,16.249570856379936,89.94999694824219,-1.2038231211194903,91.06999969482422,-1.6838070170965556,85.88999938964844,-0.09119641049897709 474,2014-09-04,88.23999786376953,89.70999908447266,87.87999725341797,89.04000091552734,1426300.0,-0.004063212376428149,-1.4078903779551273,0.536915569619605,54.45386948886719,65.70954160840918,0.7083893881302572,-1.082864861139754,-3.4714914118018783,-8.430969574086191,17.428736356468242,1.8300018310546875,2.6697613982640718,0.5739974975585938,-3.733519726533814,4.881514721651001,-1.57976111448761,2.7277561096047975,-2.7597225189208956,47.626497661083555,-19.79622219220935,2.153758612046202,9,0.15000534057617188,-1.964996337890625,-6.23499870300293,-8.229995727539062,-8.959999084472656,3,-0.07479599539780801,1.5082763940465602,88.5999984741211,16.249570856379936,89.94999694824219,-1.2038231211194903,91.06999969482422,-0.07479599539780801 475,2014-09-05,90.06999969482422,90.86000061035156,87.58000183105469,87.70999908447266,1329700.0,0.020738915178578843,-1.503820528351116,-2.949989509622537,58.53893683145951,65.269425886839,-0.8574922103275071,-2.5356650451836344,-5.3137623376822205,-10.092583589636234,18.00429868269012,3.279998779296875,2.6579149142135634,2.0819992065429744,-1.906169007549991,6.07016742063594,0.08791509949648457,4.076083313589464,-4.4683297958374055,71.48357108416752,3.965565367477808,1.9940841070464859,9,-1.6799964904785156,-3.4949989318847656,-6.969999313354492,-9.504997253417969,-11.650001525878906,4,-0.07483066377934977,-1.4078903779551273,88.23999786376953,1.5082763940465602,88.5999984741211,16.249570856379936,89.94999694824219,-0.07483066377934977 476,2014-09-08,93.9800033569336,94.48999786376952,90.16000366210938,90.2699966430664,2689100.0,0.04341072138733515,-1.2035634968705762,1.5720363365984547,62.21339751708455,64.25065053642508,-4.353707020475298,-5.958039973085718,-9.235986611336841,-13.886555395703681,19.02530968523159,4.419998168945298,2.650764939900995,5.4885028839111385,1.1415777113682566,9.83542805645402,3.3150402976396975,7.6619654701825795,-8.259366794891363,92.61946744366576,25.354717841194386,2.1734625862714387,9,-4.120002746582031,-5.935005187988281,-10.64250373840332,-12.395004272460938,-15.370002746582031,0,-0.11693982869339037,-1.503820528351116,90.06999969482422,-1.4078903779551273,88.23999786376953,1.5082763940465602,88.5999984741211,-0.11693982869339037 477,2014-09-09,91.3499984741211,94.1999969482422,91.18000030517578,93.6999969482422,1250300.0,-0.0279847285472401,-1.2453549944268547,-0.6334216230222257,55.360687028123515,61.00830276456978,-1.514572414763947,-3.052964583919163,-6.661587958678226,-11.150801947036854,19.2408972122582,3.0199966430664205,2.6035997646184654,2.584498214721677,-1.757514306736482,6.926510736179836,0.4134919539925903,4.755504475450763,-5.278587460009774,54.55859345240801,-10.727073617560798,2.17100626072908,9,-1.4899978637695312,-3.104999542236328,-7.744998931884766,-8.71999740600586,-12.799995422363281,1,-0.1235905977461591,-1.2035634968705762,93.9800033569336,-1.503820528351116,90.06999969482422,-1.4078903779551273,88.23999786376953,-0.1235905977461591 478,2014-09-10,91.80999755859376,92.3499984741211,89.36000061035156,91.18000030517578,1293900.0,0.005035567511289862,2.4970753971971997,-0.2680841116944129,56.719350663606086,58.53547235736849,-2.0261752206631343,-3.1208741358203724,-7.205554892938821,-11.536910808344643,19.459576511687228,2.9899978637695312,2.651657190488848,2.693997573852556,-1.4262704309734602,6.814265578678572,0.633863571439548,4.754131576265564,-5.401843070496113,61.21560283844588,-3.576319415896357,2.060134002413005,9,-1.9499969482422017,-3.5649986267089986,-8.1949977874756,-9.029994964599624,-11.26999664306642,2,-0.11153467090808178,-1.2453549944268547,91.3499984741211,-1.2035634968705762,93.9800033569336,-1.503820528351116,90.06999969482422,-0.11153467090808178 479,2014-09-11,92.58000183105469,93.25,91.48999786376952,91.88999938964844,926300.0,0.008386932719059326,-1.3624102653380727,1.0952467453829604,59.36395992578493,58.87258903113129,-2.7253495973391466,-3.591434472765073,-8.08680529917038,-12.197938560254997,19.733029694045243,1.760002136230483,2.5642666292967675,3.1570018768310604,-1.0380392148477426,7.352042968509863,1.0594813309916589,5.254522422670462,-5.848573607930163,72.3589416886478,5.860915192609497,2.0975205458394,9,-2.1550025939941406,-4.335002899169922,-8.940000534057617,-9.345001220703125,-9.610000610351562,3,-0.12400089792483437,2.4970753971971997,91.80999755859376,-1.2453549944268547,91.3499984741211,-1.2035634968705762,93.9800033569336,-0.12400089792483437 480,2014-09-12,91.29000091552734,92.66999816894531,90.6500015258789,92.18000030517578,1231900.0,-0.013933904623175675,1.160429858345845,-1.2898496240601505,55.487573431051764,57.950565912901645,-0.6580001292752939,-2.0331448194037023,-6.895997468788607,-10.860283095996436,19.698963429624367,2.0199966430664062,2.0976391069726077,1.6305007934570312,-2.415615463905567,5.67661705081963,-0.39255733522426794,3.6535589221383304,-4.248229906777013,37.621858450116775,-29.332513109442516,2.0230581286812956,9,-0.2550010681152344,-2.795001983642578,-7.649999618530273,-8.055000305175781,-8.590003967285156,4,-0.1315587908400131,-1.3624102653380727,92.58000183105469,2.4970753971971997,91.80999755859376,-1.2453549944268547,91.3499984741211,-0.1315587908400131 481,2014-09-15,85.61000061035156,90.6999969482422,84.47000122070312,90.63999938964844,2681900.0,-0.062219303847215524,1.4194186838908398,5.6516878975431615,44.57600362499822,55.83488686943176,4.6556405598331025,3.766732144228115,-1.3490653774388761,-5.089648701321721,19.41006539151601,6.819999694824219,1.627790259274093,-4.002999496459964,-8.217921500254846,0.21192250733491846,-6.110460498357412,-1.8955384945625156,8.879997253417955,11.716340084527124,-52.60347113757758,2.107461001897441,9,3.8699989318847656,2.884998321533203,-1.9699993133544922,-2.375,-0.9899978637695312,0,-0.08398554362978095,1.160429858345845,91.29000091552734,-1.3624102653380727,92.58000183105469,2.4970753971971997,91.80999755859376,-0.08398554362978095 482,2014-09-16,86.16999816894531,86.66999816894531,84.19999694824219,85.41999816894531,1553600.0,0.006541263340746228,1.8228585379464286,-0.14910540397881364,42.32434489623469,54.33756926746782,3.91473897856352,3.1915861802120276,-1.9832406920440349,-5.490168675701298,18.583617896530185,2.470001220703125,1.789356142603097,-3.3295017242431584,-7.792381098466123,1.1333776499798063,-5.560941411354648,-1.098062037131669,8.119599761962874,21.767961949145256,-37.15590410451519,2.231439687111484,9,3.174999237060547,3.0050010681152344,-2.944997787475586,-2.93499755859375,-3.6100006103515625,1,-0.08773352349122232,1.4194186838908398,85.61000061035156,1.160429858345845,91.29000091552734,-1.3624102653380727,92.58000183105469,-0.08773352349122232 483,2014-09-17,85.72000122070312,86.70999908447266,84.91999816894531,85.95999908447266,1083000.0,-0.005222199812049633,1.0574748426983536,-0.3199971516927083,42.366667497422554,52.99454682397397,4.37312724240428,3.594314603529881,-1.4381608686214804,-4.8021754731949216,17.7071758438161,1.7900009155273438,1.3482664492295555,-3.632498550415036,-8.395399348141183,1.1304022473111104,-6.013948949278117,-1.2510481515519558,8.166012670898425,16.795621656345208,-37.532678717927055,2.3814503988630755,9,3.6249961853027344,3.454998016357422,-2.302501678466797,-2.4850006103515625,0.01000213623046875,2,-0.08364440115306027,1.8228585379464286,86.16999816894531,1.4194186838908398,85.61000061035156,1.160429858345845,91.29000091552734,-0.08364440115306027 484,2014-09-18,85.98999786376953,86.47000122070312,84.98999786376953,86.1500015258789,1078000.0,0.003149750807530216,2.699994277975929,0.6666878596178911,50.193345789363285,52.067258930407725,4.191147883955253,3.3030715351810613,-1.6124901382920882,-4.825399466365582,17.083088160017013,1.4800033569335938,0.9705754578139505,-3.241501617431638,-8.223154541192756,1.74015130632948,-5.732328079312197,-0.7506751555510789,7.508575350097644,21.133419805797256,-37.02720416999986,2.4908264618805567,9,3.354999542236328,3.354999542236328,-2.9124984741210938,-2.7549972534179688,3.5200042724609375,3,-0.06337942881306258,1.0574748426983536,85.72000122070312,1.8228585379464286,86.16999816894531,1.4194186838908398,85.61000061035156,-0.06337942881306258 485,2014-09-19,89.05000305175781,89.27999877929688,85.56999969482422,86.75,4677300.0,0.035585594418040545,1.6884104843569459,-14.374690062941065,45.74558650697009,50.23750215150613,1.0853797299187988,0.35914096826036257,-4.495454378880908,-7.713976247446027,16.220979293303415,3.7099990844726562,0.9426176187939319,-0.24349670410155966,-5.181331417236748,4.694338009033629,-2.712414060669161,2.225420652466042,4.076627111484356,74.61547851562483,19.92786855445251,2.468917356567597,9,0.149993896484375,0.2949943542480469,-6.007503509521484,-5.81500244140625,0.529998779296875,4,-0.06827626752040483,2.699994277975929,85.98999786376953,1.0574748426983536,85.72000122070312,1.8228585379464286,86.16999816894531,-0.06827626752040483 486,2014-09-22,84.0,88.45999908447266,83.51000213623047,88.41999816894531,2737100.0,-0.056709745970728864,1.1999986436631944,-1.9217357844665734,39.2482940715194,48.447236267438996,5.108004687836072,5.334534887293557,0.6823611800534479,-2.5164974373143565,15.680782771848556,5.540000915527344,0.8488676950464793,-5.072499847412104,-10.54197150110133,0.39697180627712214,-7.807235674256717,-2.3377640205674908,8.769564834642168,8.492168957469737,-41.862300522952694,2.734735826844614,9,4.380001068115234,5.0,-0.6774997711181641,-0.7649993896484375,9.860000610351562,0,-0.015476226806640625,1.6884104843569459,89.05000305175781,2.699994277975929,85.98999786376953,1.0574748426983536,85.72000122070312,-0.015476226806640625 487,2014-09-23,83.5999984741211,84.91999816894531,83.12999725341797,83.87000274658203,1729600.0,-0.004761922927129847,-1.95866278263282,0.06108696477703862,40.64371834531326,46.6610548987398,4.797574988726893,5.596156944523415,1.1717336151541247,-1.9979511552553504,14.759163850380858,1.7900009155273438,0.4742798740265215,-5.20250129699707,-11.195160579095031,0.7901579851008904,-8.198830938046058,-2.206171655948083,8.613992598616377,7.642294375462881,-40.58782669864125,2.9963296410489817,9,4.590000152587891,5.209999084472656,0.012502670288085938,-0.36499786376953125,7.620002746582031,1,0.012201008266485625,1.1999986436631944,84.0,1.6884104843569459,89.05000305175781,2.699994277975929,85.98999786376953,0.012201008266485625 488,2014-09-24,84.5999984741211,84.98999786376953,83.37999725341797,84.08999633789062,1042800.0,0.011961722706365308,1.4961232057628502,-1.888866911556937,43.347958190049894,44.8814991503248,2.9807385519853256,4.331506462843748,0.34065483697121124,-2.886758416295365,13.429306419181039,1.6100006103515625,-0.34893968836320255,-3.8935012817382812,-10.090660727366526,2.3036581638899634,-6.9920810045524036,-0.7949215589241589,6.887273093070817,23.902452942774595,-23.395917440013044,3.0985797228141236,9,3.299999237060547,4.209999084472656,-0.027498245239257812,-0.2749977111816406,7.900001525878906,2,-0.024113486434061526,-1.95866278263282,83.5999984741211,1.1999986436631944,84.0,1.6884104843569459,89.05000305175781,-0.024113486434061526 489,2014-09-25,82.08999633789062,84.5,81.91999816894531,84.26000213623047,1364600.0,-0.029669056518934478,-1.0557766017915384,-4.254895507651802,35.77033032483952,42.69069436074566,4.298257286434705,6.529678798227849,3.00001982427861,-0.28717338856985464,12.188336797564016,2.6800003051757812,-0.928192398513346,-5.9930030822753935,-12.748802478315909,0.7627963137651221,-9.370902780295651,-2.6151033842551357,8.728693284199366,2.3097575386911857,-40.197289511750995,3.377899698020257,9,4.220001220703125,6.115001678466797,2.607503890991211,2.410003662109375,13.390007019042969,3,0.044341663801035436,1.4961232057628502,84.5999984741211,-1.95866278263282,83.5999984741211,1.1999986436631944,84.0,0.044341663801035436 490,2014-09-26,82.04000091552734,83.33000183105469,81.6500015258789,82.52999877929688,1086300.0,-0.0006090318503304548,-1.645676765128168,0.2258048638139136,25.310176750737227,40.55004693027222,3.2387424637132796,6.615640499580593,3.2602272434552333,-0.09939429747217332,12.82325297141178,1.6800003051757812,-1.6531601907005467,-5.850498580932623,-13.072706705271273,1.371709543406027,-9.461602643101955,-2.239394518763291,7.888819561248184,5.726865337217118,-29.183798958221168,3.611104062169327,9,3.424999237060547,6.029998779296875,2.657499313354492,2.4599990844726562,13.58999633789061,4,0.09105315867066643,-1.0557766017915384,82.08999633789062,1.4961232057628502,84.5999984741211,-1.95866278263282,83.5999984741211,0.09105315867066643 491,2014-09-29,82.7699966430664,83.43000030517578,80.22000122070312,81.22000122070312,962200.0,0.008898046311465846,1.2369310191744844,-3.1632697547683923,30.745057672472953,39.26345946096535,2.3060303774412887,5.51468785931975,2.7023242684950333,-0.5936725595909706,13.256077678830453,3.2099990844726562,-2.5835967592890796,-4.705502700805667,-12.110013471605853,2.6990080699945196,-8.40775808620576,-1.0032473154055737,6.1653655596015255,53.45906115195941,20.164846157888725,3.7022553854000906,9,1.9800033569335938,4.585002899169922,2.2675037384033203,1.7300033569335938,12.740005493164077,0,0.08227625304076591,-1.645676765128168,82.04000091552734,-1.0557766017915384,82.08999633789062,1.4961232057628502,84.5999984741211,0.08227625304076591 492,2014-09-30,82.5,82.97000122070312,81.41999816894531,82.88999938964844,934800.0,-0.003262011042850843,4.636343459564434,-0.2516132525435492,28.927118374790126,37.770176225117304,2.235810213528964,5.478834798870878,3.138054525401202,-0.08042912310109784,13.71229277126246,1.5500030517578125,-3.3906376283269424,-4.602999496459958,-12.229608544097445,3.023609551177529,-8.416304020278702,-0.7896949726412146,5.215211665192854,47.79875018593663,17.29133776985278,3.813304523818745,9,2.25,4.854999542236328,2.637500762939453,2.0,10.150001525878906,1,0.13769697709517037,1.2369310191744844,82.7699966430664,-1.645676765128168,82.04000091552734,-1.0557766017915384,82.08999633789062,0.13769697709517037 493,2014-10-01,80.5199966430664,82.2699966430664,79.77999877929688,82.05000305175781,1461300.0,-0.024000040690104196,1.5279248366645883,3.923099495285418,24.12015545631155,34.87315507700045,3.800260243434323,7.191161962195736,5.244535600722529,2.115414648423112,14.642072205815888,2.720001220703125,-3.4820784871848076,-6.17900276184082,-14.311007571756448,1.9530020480748078,-10.245005166798634,-2.1130003568830062,6.145885559897891,15.67791678789642,-9.14165455205501,4.066002404957812,10,4.010002136230469,6.615001678466797,5.122501373291016,3.9800033569335938,14.47000122070311,2,0.13288630183466488,4.636343459564434,82.5,1.2369310191744844,82.7699966430664,-1.645676765128168,82.04000091552734,0.13288630183466488 494,2014-10-02,81.63999938964844,82.66000366210938,79.31999969482422,80.5,1148400.0,0.013909622370537944,1.1006261845925003,-0.7450945193252253,29.139639706500816,33.0280498769483,2.23316011132718,5.851353555849528,4.267922345224093,1.1524152395871283,15.711500983484752,3.3400039672851562,-3.5329253843570996,-4.729000091552734,-13.128949232959982,3.6709490498545136,-8.928974662256365,-0.5290255208491033,3.9241414655290754,56.44767275656852,31.874084514569468,4.199974570703625,10,2.25,5.2649993896484375,5.090000152587891,2.8600006103515625,12.919998168945327,3,0.1330230363981184,1.5279248366645883,80.5199966430664,4.636343459564434,82.5,1.2369310191744844,82.7699966430664,0.1330230363981184 495,2014-10-03,83.33000183105469,84.83999633789062,82.16000366210938,82.5999984741211,1288200.0,0.020700667001971373,-2.3291979623267385,0.6403541647147006,44.04389014628189,33.560893885255254,-0.39510127123107,3.8267150072333465,2.675237068213562,-0.3626160639780096,16.04077996738246,3.1999969482421875,-3.527734226291031,-2.701997756958008,-11.017141419011097,5.613145905095081,-6.859569587984552,1.4555740740685366,-4.010002136230469,72.6450104144063,44.52646895223713,4.157571831026544,10,-1.1750030517578125,3.5749969482421875,3.4099979400634766,1.1699981689453125,11.830001831054688,4,0.14580584734069868,1.1006261845925003,81.63999938964844,1.5279248366645883,80.5199966430664,4.636343459564434,82.5,0.14580584734069868 496,2014-10-06,82.98999786376953,84.37999725341797,81.70999908447266,83.5199966430664,1058500.0,-0.004080210726197908,1.3733317057291667,-0.7260223864218304,41.59619627216284,33.666724766016316,-0.2385151466505988,3.479558715043396,3.128022300111496,0.16860441990753827,15.260765947727247,2.6699981689453125,-3.861847453502449,-2.492501449584964,-10.010433228658158,5.0254303294882305,-6.251467339121561,1.2664644399516334,-3.6699981689453125,66.4855145076066,36.01195109271017,3.758965889536594,10,-0.8349990844726562,3.9150009155273438,3.6750049591064453,1.5100021362304688,11.630004882812514,0,0.1523075034945458,-2.3291979623267385,83.33000183105469,1.1006261845925003,81.63999938964844,1.5279248366645883,80.5199966430664,0.1523075034945458 497,2014-10-07,80.05999755859375,82.45999908447266,79.9800033569336,82.23999786376953,1041600.0,-0.0353054630750258,-1.1196646962736423,4.1132175965912365,36.77569803582391,32.93647363776898,2.3876111784761065,5.818700514014424,6.18905094585395,3.2796744778113123,14.618310798185705,3.0099945068359375,-4.414799988138128,-4.858001708984375,-12.214623351537014,2.498619933568264,-8.536312530260687,-1.1796908877080625,-0.6295979309082043,13.405766554206744,-18.021439980379256,3.6783108212763183,10,2.020000457763672,6.845001220703125,6.875005722045898,4.44000244140625,14.410003662109375,1,0.19298032786385355,1.3733317057291667,82.98999786376953,-2.3291979623267385,83.33000183105469,1.1006261845925003,81.63999938964844,0.19298032786385355 498,2014-10-08,81.56999969482422,82.1500015258789,77.5,79.52999877929688,1719100.0,0.01886088161725641,1.9062467962549263,-0.9357801054816142,40.238526260736414,33.432939852868635,0.44991759964354117,3.691472719403521,4.798732002538628,1.9442760946988642,15.023287281116104,4.650001525878906,-4.349493284391684,-2.8359996795654325,-9.57217104792798,3.9001716887971156,-6.204085363746714,0.5320860046158487,3.2699966430664062,55.449614788143876,21.781760749566217,3.368085684181274,10,-0.40000152587890625,4.424999237060547,5.36500358581543,2.9300003051757812,12.629997253417983,2,0.1358342757448574,-1.1196646962736423,80.05999755859375,1.3733317057291667,82.98999786376953,-2.3291979623267385,83.33000183105469,0.1358342757448574 499,2014-10-09,81.0999984741211,82.3499984741211,80.19999694824219,81.55000305175781,1233500.0,-0.005761937262002359,1.097567148125956,-0.22059038023538916,30.17456273699152,33.97342718467467,0.8545885246484488,3.4333530765412377,5.21939722622929,2.5438514033736084,15.13101123901111,2.1500015258789062,-4.334317366532105,-2.7320007324218807,-8.408579099175483,2.944577634331722,-5.570289915798682,0.10628845095492068,3.5931979370117233,49.04632520778157,19.708837599367406,2.838289183376805,10,0.06999969482421875,4.895000457763672,5.835004806518555,3.4000015258789062,14.19000244140625,3,0.17127003268786378,1.9062467962549263,81.56999969482422,-1.1196646962736423,80.05999755859375,1.3733317057291667,82.98999786376953,0.17127003268786378 500,2014-10-10,79.27999877929688,81.66000366210938,78.12000274658203,80.5,1898600.0,-0.02244142699219631,-1.0000043104005656,2.711086245189292,35.96908690429967,34.55387487709986,2.5053769645047765,4.540240566052404,7.037529194824799,4.468349873518633,15.799708243344401,3.5400009155273438,-4.543656952151267,-3.951500320434576,-8.78447336453651,0.8814727236673576,-6.367986842485536,-1.5350137983836163,5.269333703613285,25.87208560893793,-5.8501192506833135,2.4164865220509637,10,1.8899993896484375,6.715000152587891,8.05250358581543,5.220001220703125,14.02999877929689,4,0.19273459907377166,1.097567148125956,81.0999984741211,1.9062467962549263,81.56999969482422,-1.1196646962736423,80.05999755859375,0.19273459907377166 501,2014-10-13,78.41999816894531,80.91999816894531,77.69999694824219,79.63999938964844,1522100.0,-0.010847636523628967,-1.421050216261487,1.0,35.011578749848226,35.22992602988409,2.998794862874618,5.095199112945153,7.923993247106921,5.431144680877978,16.757251632189586,3.220001220703125,-4.334335141918814,-4.452000808715823,-9.599451892390022,0.6954502749583753,-7.025726350552915,-1.878275266878731,5.9883476643066444,18.54835360404358,-15.54977486111024,2.573725541837099,10,2.75,7.575000762939453,9.062503814697266,6.0800018310546875,14.450004577636733,0,0.21346602759540967,-1.0000043104005656,79.27999877929688,1.097567148125956,81.0999984741211,1.9062467962549263,81.56999969482422,0.21346602759540967 502,2014-10-14,78.61000061035156,81.27999877929688,78.0999984741211,79.45999908447266,1410400.0,0.0024228825024570355,-2.4010648497582667,0.6967193636340896,31.81543823598487,36.08495744984779,2.4573878464499472,4.542686655891643,7.6835800069787865,5.3227728558813965,17.62639237908737,3.1800003051757812,-3.8685457875534723,-3.883998489379877,-9.121260799370532,1.3532638206107777,-6.5026296443752045,-1.2653673343845497,5.660178306235352,22.886617723167728,-11.984783650183811,2.6186311549953256,10,2.55999755859375,7.239997863769531,10.342498779296875,7.05999755859375,12.290000915527344,1,0.20366368161714843,-1.421050216261487,78.41999816894531,-1.0000043104005656,79.27999877929688,1.097567148125956,81.0999984741211,0.20366368161714843 503,2014-10-15,78.55000305175781,78.95999908447266,75.2300033569336,77.41999816894531,2316700.0,-0.0007632306084202067,2.8256426307758518,-1.3294198957015015,37.3752061078672,37.00002038333295,2.4681018759774815,4.256201835761374,7.736885815320079,5.441409150035852,18.77847253689023,3.7299957275390625,-3.667027880947188,-3.58549613952637,-8.874311047018281,1.7033187679655413,-6.229903593272326,-0.9410886857804144,5.584772286497369,46.62924117475612,7.323451188139003,2.644407453745953,10,1.4849967956542969,5.689998626708984,10.502496719360352,7.1199951171875,13.099998474121094,2,0.20267342521241383,-2.4010648497582667,78.61000061035156,-1.421050216261487,78.41999816894531,-1.0000043104005656,79.27999877929688,0.20267342521241383 504,2014-10-16,80.54000091552734,81.25,76.93000030517578,76.93000030517578,1610900.0,0.025334153869584153,-1.393351226831794,3.19467700118829,45.30075385652346,37.13967190669312,0.34158098110295043,1.9362411402212274,5.8147628055127285,3.4610629873256187,19.619594237760683,4.319999694824219,-3.3561672218521608,-1.3229984283447322,-6.329694076586321,3.6836972198968567,-3.8263462524655267,1.1803493957760622,3.2385835434749737,82.58160663413199,37.416089345010704,2.5033478241207936,10,-0.7350006103515625,3.700000762939453,8.51249885559082,5.129997253417969,12.459999084472656,3,0.16960511394880484,2.8256426307758518,78.55000305175781,-2.4010648497582667,78.61000061035156,-1.421050216261487,78.41999816894531,0.16960511394880484 505,2014-10-17,82.97000122070312,83.83999633789062,81.06999969482422,81.12000274658203,1502300.0,0.03017134687798717,-1.8410155287157999,0.5124648646363886,50.56626401403531,38.136346100234505,-2.3969171334831287,-1.025173667967124,3.4332720707557627,1.024445389880455,21.17997756042361,3.2999954223632812,-2.6499141068166523,1.4110019683837862,-2.3388714606925305,5.160875397460103,-0.46393474615436503,3.2859386829219375,-7.739997863769531,89.89551885684817,43.88799255391085,1.8749367145381557,10,-3.4350013732910156,0.9799995422363281,6.364997863769531,2.6999969482421875,9.519996643066392,4,0.14848739922339615,-1.393351226831794,80.54000091552734,2.8256426307758518,78.55000305175781,-2.4010648497582667,78.61000061035156,0.14848739922339615 506,2014-10-20,82.69999694824219,84.01000213623047,81.83000183105469,82.37000274658203,825700.0,-0.00325423970698413,-2.092207714908745,0.17837539126454224,50.56624216864659,39.66862878165925,-2.427671107993916,-0.9038993969156621,3.740621778146078,1.335373975643222,22.151796262139044,2.1800003051757812,-2.155553579029373,1.2059978485107479,-2.408337838637962,4.820333535659458,-0.6011699950636,3.0131656920850958,-7.297793731689453,85.07966548836822,37.67532749978663,1.807167843574354,10,-3.0799942016601562,0.2650032043457031,7.06500244140625,2.970001220703125,4.670005798339844,0,0.12829505443623956,-1.8410155287157999,82.97000122070312,-1.393351226831794,80.54000091552734,2.8256426307758518,78.55000305175781,0.12829505443623956 507,2014-10-21,84.62000274658203,85.08000183105469,82.43000030517578,82.63999938964844,662900.0,0.023216515951523853,-1.2083332008786514,6.000115598917994,61.64773047462579,42.04742924986918,-4.059741899254718,-2.89183692115283,1.8178557359900651,-0.4907724409142702,22.916521037625788,2.6500015258789062,-2.1926088982182677,3.075003433227536,-0.6900967382653818,6.840103604720454,1.1924533474810772,4.957553518973995,-8.873487573242187,95.32995780982898,42.09846327477384,1.8825500857464577,10,-4.465000152587891,-2.365001678466797,4.367496490478516,1.0499954223632812,3.25,1,0.0974946789437825,-2.092207714908745,82.69999694824219,-1.8410155287157999,82.97000122070312,-1.393351226831794,80.54000091552734,0.0974946789437825 508,2014-10-22,82.55999755859375,85.0,82.45999908447266,84.41999816894531,1046700.0,-0.024344187203084067,-1.4660232289413646,-0.9393926549862632,52.48111377494878,44.52593492075332,-2.0613056085198878,-1.0461355599296098,3.885600895386574,1.6990096343916434,23.74941527147659,2.5400009155273438,-2.2089559922425224,1.1169982910156193,-2.4021231023325242,4.636119684363763,-0.6425624056584525,2.876558987689691,-6.253473185791009,69.07970796742671,15.583559480600854,1.759560696674071,10,-2.4049949645996094,-0.3049964904785156,6.700000762939453,3.1100006103515625,4.4900054931640625,2,0.10101749290104034,-1.2083332008786514,84.62000274658203,-2.092207714908745,82.69999694824219,-1.8410155287157999,82.97000122070312,0.10101749290104034 509,2014-10-23,85.7300033569336,87.30999755859375,82.9800033569336,83.43000030517578,1228900.0,0.03839638919671784,-1.7062489569177217,-1.2365603747426106,55.99400167297685,46.750925450606346,-5.034957016337273,-4.141811817938532,0.7074602233099512,-1.3272165102530096,23.869798302857802,4.75,-1.7648164868833902,4.105003738403326,0.10178557617051354,8.108221900636138,2.103394657286927,6.106612819519725,-8.897070336635736,74.6795714332874,22.63050116938267,2.0016090811164053,10,-4.460002899169922,-3.4750022888183594,3.5299949645996094,-0.06000518798828125,-0.720001220703125,3,0.06905398270308738,-1.4660232289413646,82.55999755859375,-1.2083332008786514,84.62000274658203,-2.092207714908745,82.69999694824219,0.06905398270308738 510,2014-10-24,89.51000213623047,89.83000183105469,85.5199966430664,86.16000366210938,1397000.0,0.04409190051654366,1.1604047596739435,1.4565191431206173,63.89598927072683,49.96030439737063,-8.058680982314925,-7.729793189466534,-3.0407856302473135,-4.9561223022344905,24.103434228779033,4.310005187988281,-1.3865266980032516,7.511502456665042,2.1737849852061544,12.84921992812393,4.842643720935598,10.180361192394486,-11.838903952868932,96.00000381469727,43.886044079371736,2.6688587357294464,10,-6.979999542236328,-6.979999542236328,-0.16500473022460938,-3.8400039672851562,-5.950004577636719,4,0.038990032180514334,-1.7062489569177217,85.7300033569336,-1.4660232289413646,82.55999755859375,-1.2083332008786514,84.62000274658203,0.038990032180514334 511,2014-10-27,89.58000183105469,89.88999938964844,88.22000122070312,88.98999786376953,761400.0,0.0007820320986886564,1.7603296405354452,0.1761206674698411,73.10678252470477,54.54823154056173,-7.128828159227993,-7.6559710357940105,-3.0769196700174746,-4.924342571864216,23.92573641806679,1.6699981689453125,-0.7129198797343292,7.241001892089841,0.9181362717754382,13.563867512404244,4.0795690819326325,10.40243470224705,-10.693013282923829,95.8445362380944,37.230047568049045,3.1614328101572022,10,-7.020000457763672,-7.020000457763672,-0.30750465393066406,-3.910003662109375,-6.849998474121094,0,0.03248488472017441,1.1604047596739435,89.51000213623047,-1.7062489569177217,85.7300033569336,-1.4660232289413646,82.55999755859375,0.03248488472017441 512,2014-10-28,93.86000061035156,94.48999786376952,89.69000244140625,89.69999694824219,1885800.0,0.04777850738794176,-1.29665255165364,7.050806253475231,76.29437622320776,58.872583775599566,-10.077925328785682,-11.637954393040431,-7.333872697339345,-9.092607805756757,24.16653623908582,4.9099960327148295,0.06386104399361159,10.953000640869135,2.7946526965632614,19.11134858517501,6.873826668716205,15.032174613022065,-13.65265076123859,94.76311456903758,34.27156562684738,4.079173972152936,10,-8.150001525878906,-9.0,-5.170000076293945,-8.19000244140625,-11.569999694824219,1,-0.06914551269514657,1.7603296405354452,89.58000183105469,1.1604047596739435,89.51000213623047,-1.7062489569177217,85.7300033569336,-0.06914551269514657 513,2014-10-29,91.22000122070312,93.62999725341795,90.91000366210938,93.52999877929688,1684600.0,-0.02812699097039295,1.16733031399132,-0.5552873858342809,69.81205234466321,61.59606138539287,-6.09235975602077,-8.595955158262086,-4.70812180779042,-6.343435925175669,23.944248059039204,2.9499969482421875,0.952807341122238,7.77800102233887,-1.0934463244925468,16.649448369170287,3.3422773489231616,12.213724695754578,-9.013080649538239,71.5899374137468,9.25198646751199,4.435723673415711,10,-3.44000244140625,-6.3600006103515625,-2.720003128051758,-5.5500030517578125,-7.8600006103515625,2,-0.03672438532439726,-1.29665255165364,93.86000061035156,1.7603296405354452,89.58000183105469,1.1604047596739435,89.51000213623047,-0.03672438532439726 514,2014-10-30,92.5,92.7699966430664,90.45999908447266,90.79000091552734,1066600.0,0.014031996954264159,1.05333812573963,-0.7402601262979893,76.43998630371931,64.47091941757998,-6.143472082534274,-9.5081201806384,-5.979729682470179,-7.498525574194446,23.521026985697052,2.30999755859375,2.0022512096385725,8.51499977111817,-1.1829698314661812,18.21296937370252,3.6660149698259943,13.363984572410345,-8.57344860787046,77.81496551888394,10.415533678109256,4.848984801292175,10,-4.340000152587891,-7.6399993896484375,-4.145002365112305,-6.8300018310546875,-10.540000915527344,3,-0.05891888592694261,1.16733031399132,91.22000122070312,-1.29665255165364,93.86000061035156,1.7603296405354452,89.58000183105469,-0.05891888592694261 515,2014-10-31,95.4800033569336,97.4000015258789,94.08999633789062,94.08999633789062,2165000.0,0.03221625250739013,-3.7625733433594415,0.8128700369869676,81.45279104278168,67.90275818137277,-8.004023261528658,-12.154365289784948,-8.89719828371841,-10.356898040330435,24.43799058002614,4.900001525878906,3.084051113054201,10.887503051757818,-0.07718059615091022,21.852186699666547,5.405161227803461,16.369844875712175,-10.074569458774462,79.08498796168017,5.278766863629485,5.482341823954364,10,-5.56500244140625,-9.165000915527344,-8.222505569458008,-9.810005187988281,-11.830001831054688,4,-0.10965648148925011,1.05333812573963,92.5,1.16733031399132,91.22000122070312,-1.29665255165364,93.86000061035156,-0.10965648148925011 516,2014-11-03,95.62999725341795,97.16000366210938,94.63999938964844,95.4800033569336,896400.0,0.0015709456557477797,-1.7541002743244032,0.1079087331426807,81.42538902714264,70.10027579831909,-6.84705542333262,-11.919992928680543,-9.001290302687266,-10.388263500718537,25.264084128822862,2.5200042724609375,4.00213419187682,10.405496978759757,-1.579890714050805,22.39088467157032,4.412803132354483,16.39819082516503,-8.305432534823666,77.04274341581177,-3.0720919085341336,5.992693846405281,11,-5.699996948242173,-9.314994812011705,-8.8624973297119,-9.959999084472642,-13.180000305175767,0,-0.12621562314635337,-3.7625733433594415,95.4800033569336,1.05333812573963,92.5,1.16733031399132,91.22000122070312,-0.12621562314635337 517,2014-11-04,95.51000213623048,96.25,94.87000274658205,95.3499984741211,1047100.0,-0.001254785325042751,-1.464291553133552,1.0667344862667267,81.24538448455927,73.2963058771647,-5.60979287228119,-11.15510275385806,-8.854539317718206,-10.186496565230911,25.619913945257334,1.3799972534179545,4.721203940404564,9.513001632690447,-3.0485901149709633,22.074593380351857,3.2322057588597346,15.793797506521159,-6.573367528470655,72.76658898025613,-11.105427824160387,6.280795873830706,11,-5.319999694824233,-9.194999694824233,-9.457502365112319,-9.84000396728517,-12.52999877929689,1,-0.13380796244845816,-1.7541002743244032,95.62999725341795,-3.7625733433594415,95.4800033569336,1.05333812573963,92.5,-0.13380796244845816 518,2014-11-05,92.6500015258789,96.01000213623048,92.18000030517578,96.0,1185400.0,-0.0299445141491278,1.2729962668067167,-20.937011253097513,71.61727309572996,75.03222492413728,-1.3052716524691874,-7.823573797464547,-6.057848108723263,-7.288307541623325,24.978557914778005,3.8300018310547017,5.473482779741673,6.099000930786133,-6.616884731022537,18.814886592594803,-0.2589419001182023,12.456943761690468,-2.359228211220028,31.55622004309397,-50.311170581093904,6.357942830904333,11,-1.19000244140625,-6.334999084472656,-6.597501754760742,-6.780002593994141,-11.069999694824219,2,-0.11181867716923688,-1.464291553133552,95.51000213623048,-1.7541002743244032,95.62999725341795,-3.7625733433594415,95.4800033569336,-0.11181867716923688 519,2014-11-06,94.98999786376952,95.44000244140624,93.11000061035156,93.16999816894531,1044100.0,0.025256301126309166,-1.4020701670212494,-0.5432837384505675,71.52577748350814,75.87997917000186,-2.4513926923868468,-9.559744270051667,-8.41979412439919,-9.579793303200773,24.396321630856605,2.7900009155273295,5.972805332630543,7.744497299194322,-5.232421079669777,20.72141567805842,1.2560381097622724,14.232956488626371,-3.561748035315432,53.83135826575983,-25.904337984599636,6.488459189432053,11,-2.1799964904785014,-8.674995422363267,-9.157499313354478,-8.645000457763658,-14.09999847412108,3,-0.12243391425376371,1.2729962668067167,92.6500015258789,-1.464291553133552,95.51000213623048,-1.7541002743244032,95.62999725341795,-0.12243391425376371 520,2014-11-07,94.55999755859376,96.0999984741211,93.91999816894531,95.25,1059700.0,-0.004526795608443379,-1.2131969079670968,-0.3791222841237255,71.1182333279537,75.65902925925174,-1.3742329170402598,-8.35465809687274,-7.87502334282506,-9.125803979909705,23.345186986919853,2.1800003051757812,6.89984811062061,6.550497055053725,-6.249837478856293,19.350831588963743,0.15032978809871622,12.950664322008734,-2.379997253417983,47.79107729123001,-29.97696741143693,6.400167266955012,11,-1.014995574951186,-8.244995117187514,-9.162498474121108,-7.6800003051757955,-15.689994812011733,4,-0.13324871826814044,-1.4020701670212494,94.98999786376952,1.2729962668067167,92.6500015258789,-1.464291553133552,95.51000213623048,-0.13324871826814044 521,2014-11-10,95.16000366210938,95.4499969482422,93.4800033569336,94.5999984741211,652000.0,0.006345242375284776,2.45615408811339,-0.811598850066359,69.69357263476678,74.92560663831385,-1.2286860011311802,-8.04891439690931,-8.517912969129242,-9.688348547372726,22.08028570254526,1.969993591308608,7.605067612811581,6.313502883911127,-6.027617350620133,18.654623118442387,0.14294276664548988,12.484063001176764,-2.1448031616210983,73.218761188686,-2.2316597896410286,6.170560117265633,11,-1.2300033569335938,-8.845001220703125,-10.6300048828125,-8.260005950927734,-14.540000915527344,0,-0.12095420022365444,-1.2131969079670968,94.55999755859376,-1.4020701670212494,94.98999786376952,1.2729962668067167,92.6500015258789,-0.12095420022365444 522,2014-11-11,94.62000274658205,95.5999984741211,94.2300033569336,94.87000274658205,837500.0,-0.005674662618180948,-1.6601878462859625,-0.4464244356343919,73.89066206162352,75.37878549575387,-0.6364735013704319,-6.58563471629499,-7.99184803937591,-9.085384058222218,20.94329207382937,1.3699951171875,7.81818443841685,4.9730018615722855,-6.627105324207406,16.573109047351977,-0.8270517313175532,10.773055454462124,-1.1399993896484517,62.24498931495048,-13.432492323997174,5.800053592889846,11,-0.6900024414062642,-8.305000305175795,-10.09000396728517,-7.7150039672851705,-10.050003051757827,1,-0.1286197996731666,2.45615408811339,95.16000366210938,-1.2131969079670968,94.55999755859376,-1.4020701670212494,94.98999786376952,-0.1286197996731666 523,2014-11-12,94.47000122070312,95.0,93.0,94.4499969482422,615100.0,-0.0015853046028826423,2.703697424377287,-0.08001708984369316,69.6669675620164,74.62622785778689,0.025727672141883318,-5.461824701023943,-7.814291715652203,-8.886703038660897,18.932984484485754,2.0,7.871870130534816,4.027000427246094,-6.502331697016942,14.55633255150913,-1.2376656348854311,9.291666489377619,2.9300003051757812,47.41941755696823,-27.211767146345096,5.26466606213152,11,0.31999969482421875,-8.154998779296875,-9.977502822875977,-7.56500244140625,-9.020004272460938,2,-0.1216258888038576,-1.6601878462859625,94.62000274658205,2.45615408811339,95.16000366210938,-1.2131969079670968,94.55999755859376,-0.1216258888038576 524,2014-11-13,94.1999969482422,95.33999633789062,93.22000122070312,94.87000274658205,506600.0,-0.002858095363311497,1.6335457884137417,-33.49313501146544,62.533391345550534,72.52407233587233,0.628309536683048,-4.338408752063614,-7.507696327069979,-8.57851581144807,17.91966328667477,2.1199951171875,7.435435797522558,3.0739963531494254,-6.4773419946648545,12.625334700963705,-1.7016728207577216,7.8496655270565725,3.1120045471191276,38.7095980291546,-31.846349712330515,4.775669173907141,11,0.4700050354003764,-7.884994506835952,-10.617498397827163,-8.204998016357436,-10.059997558593764,3,-0.1339702285141423,2.703697424377287,94.47000122070312,-1.6601878462859625,94.62000274658205,2.45615408811339,95.16000366210938,-0.1339702285141423 525,2014-11-14,95.29000091552734,95.63999938964844,93.7699966430664,94.72000122070312,1255900.0,0.011571167755812573,1.9448939991950067,-0.8507384506769605,64.47034493905969,70.64017854830755,-0.5492389678167484,-4.699026534421492,-8.606684261993735,-9.635266813536774,17.930540622445175,1.8700027465820312,7.35978341896373,3.5480003356933594,-5.355727545463651,12.45172821685037,-0.9038636048851458,7.999864276271865,1.935760549926755,86.74247897581134,18.58457806400415,4.451863940578503,11,-1.0750007629394531,-8.974998474121094,-11.707502365112305,-9.295001983642578,-10.430000305175781,4,-0.15111765544681033,1.6335457884137417,94.1999969482422,2.703697424377287,94.47000122070312,-1.6601878462859625,94.62000274658205,-0.15111765544681033 526,2014-11-17,93.30999755859376,96.12000274658205,92.5999984741211,95.0,1108700.0,-0.02077871065075143,-1.2636678981635578,-2.964918151276226,48.42225243435794,66.99316387606295,1.1924643983183927,-1.9851737306048847,-6.784908304204592,-7.655540556239501,17.82915166482264,3.5200042724609517,6.956948748189021,1.0374969482422074,-6.798115916205731,8.873109812690146,-2.880309483981762,4.955303380466177,3.831248677551258,20.17040405397822,-42.77882266682529,3.917806432223972,11,0.840003967285142,-6.994995117187514,-9.727499008178725,-7.314998626708999,-9.02999877929689,0,-0.1547529224073142,1.9448939991950067,95.29000091552734,1.6335457884137417,94.1999969482422,2.703697424377287,94.47000122070312,-0.1547529224073142 527,2014-11-18,92.87000274658205,94.16000366210938,92.4800033569336,94.16000366210938,1181100.0,-0.0047154091043183355,1.604649787382528,0.7633130485030136,55.41694406497867,65.1931273170906,1.3618012753325388,-0.9438088393563646,-6.4267300857997185,-7.22461138365756,18.11299111491525,1.6800003051757812,6.057587802806609,0.18500213623048012,-6.773946632156822,7.143950904617782,-3.2944722479631707,3.664476520424131,4.08959357908202,10.714270742944205,-49.02934240088639,3.4794743841936495,11,1.430000305175767,-6.5550003051757955,-9.287504196167006,-6.87500381469728,-7.910003662109389,1,-0.1319048092786974,-1.2636678981635578,93.30999755859376,1.9448939991950067,95.29000091552734,1.6335457884137417,94.1999969482422,-0.1319048092786974 528,2014-11-19,90.9000015258789,93.13999938964844,90.08000183105469,92.9000015258789,1285300.0,-0.021212460024134572,1.4677442179549496,1.5503864965727063,44.97488099442793,62.24302770719278,3.416769309668112,1.7739942370651676,-4.577953340119507,-5.2913501538589145,18.149762920487454,3.05999755859375,5.050596218502093,-2.2019992828369084,-7.377261278537546,2.973262712863729,-4.78963028068722,0.3856317150134032,5.790819221661337,13.576151829980704,-42.06885492985018,2.587630997850316,11,2.200000762939453,-4.584999084472656,-7.390003204345703,-4.905002593994141,-7.209999084472656,2,-0.06963698267103502,1.604649787382528,92.87000274658205,-1.2636678981635578,93.30999755859376,1.9448939991950067,95.29000091552734,-0.06963698267103502 529,2014-11-20,91.6500015258789,92.72000122070312,90.0999984741211,90.83999633789062,1007400.0,0.008250824944006974,-1.2882110909363496,-0.4050025939941406,36.01168317008241,58.342299911873745,2.3950296638008695,1.5707806036990917,-5.467785472667117,-6.091186767255749,19.03927949162804,2.6200027465820312,4.01741898953361,-1.7479991912841797,-5.674440891292733,2.1784425087243733,-3.711220041288456,0.2152216587200968,4.511953708342489,25.993368490857932,-25.584240790260623,1.9632208500042767,11,1.4500007629394531,-4.4850006103515625,-9.512500762939453,-6.790000915527344,-8.580001831054688,3,-0.0676487122139986,1.4677442179549496,90.9000015258789,1.604649787382528,92.87000274658205,-1.2636678981635578,93.30999755859376,-0.0676487122139986 530,2014-11-21,93.0,93.2300033569336,91.7300033569336,93.01000213623048,898600.0,0.014729934005946577,5.666598850516251,-0.012348237244410917,41.168582895715076,55.172856607534676,0.8945454066506926,0.5224355235790767,-6.903225067044815,-7.469147466836631,19.42797831241237,1.5800018310546875,3.495744834934669,-0.5725006103515682,-4.0567011412597935,2.911699920556657,-2.314600875805681,1.1695996551025445,2.6753989619680567,48.344333217544964,-0.011607695593404799,1.7421002654541122,11,0.10000228881835938,-3.7649993896484375,-10.977499008178711,-8.139999389648438,-11.389999389648438,4,-0.09526882376722112,-1.2882110909363496,91.6500015258789,1.4677442179549496,90.9000015258789,1.604649787382528,92.87000274658205,-0.09526882376722112 531,2014-11-24,92.48999786376952,93.5,91.3499984741211,93.48999786376952,2498400.0,-0.005483893937962225,3.215671608299432,99.97864225767641,40.11779614556139,51.42031595019444,1.1018488008626122,1.3298050950396458,-6.303240529582737,-6.973431932980205,19.80763419186326,2.1500015258789062,2.7652043298341056,-1.2280025482177876,-4.218222227215506,1.7622171307799306,-2.7231123877166397,0.26710729128106436,2.7377693277254735,59.068503704368226,13.230267558948754,1.4951098394988576,11,0.6100044250488423,-2.87499618530272,-10.747497558593736,-7.6299972534179545,-12.079994201660142,0,-0.08249537711803545,5.666598850516251,93.0,-1.2882110909363496,91.6500015258789,1.4677442179549496,90.9000015258789,-0.08249537711803545 532,2014-11-25,87.37000274658203,88.94999694824219,85.3499984741211,85.54000091552734,6367200.0,-0.055357284413919405,-2.2579072737943178,-1.8300018310546875,34.94869952379371,47.56273061261415,5.682897524717902,6.259588479324805,-1.1689557166773454,-1.8703371707107692,19.663437177449772,7.139999389648423,1.9058963041665322,-6.0234977722168,-10.143861115960817,-1.9031344284727822,-8.083679444088816,-3.963316100344784,7.445943216077737,24.785323856035692,-21.91518926958005,2.0601816718720123,11,3.3649978637695312,2.5449981689453125,-6.07750129699707,-2.5100021362304688,-7.3600006103515625,1,-0.035366875015991006,3.215671608299432,92.48999786376952,5.666598850516251,93.0,-1.2882110909363496,91.6500015258789,-0.035366875015991006 533,2014-11-26,87.87000274658203,88.44000244140625,87.08999633789062,87.58999633789062,1581800.0,0.005722787962480158,-1.1093739755502972,0.15300881340103892,27.324873945006146,43.65067312366478,4.635729262320623,5.792743788734981,-1.6340543885922614,-2.2973210083559934,19.511447577199352,1.350006103515625,1.0372256463357843,-5.355997848510739,-10.076979589704678,-0.635016107316801,-7.716488719107716,-2.995506977913763,5.999348467223868,30.920292032573293,-14.263613337721829,2.3604908705969714,11,2.8649978637695312,2.05999755859375,-6.665000915527344,-3.0100021362304688,-8.450004577636719,2,-0.03311714545522271,-2.2579072737943178,87.37000274658203,3.215671608299432,92.48999786376952,5.666598850516251,93.0,-0.03311714545522271 534,2014-11-28,87.05000305175781,88.0,86.58000183105469,87.9000015258789,640700.0,-0.00933196391479707,1.704770208900999,-3.035639355875862,26.66255719670916,39.44980781895916,4.844269574218188,6.51767304796806,-0.7966663744762457,-1.4105675259736188,19.57467655384938,1.4199981689453125,0.031366969538964895,-5.903497695922852,-11.371051200730236,-0.43594419111546756,-8.637274448326536,-3.1697209435191667,5.967412888079608,20.858947967539038,-23.003952063327475,2.7337767524036907,11,3.68499755859375,3.1399993896484375,-5.845001220703125,-2.19000244140625,-7.700004577636719,4,-0.03859851226373634,-1.1093739755502972,87.87000274658203,-2.2579072737943178,87.37000274658203,3.215671608299432,92.48999786376952,-0.03859851226373634 535,2014-12-01,85.01000213623047,86.75,84.69000244140625,86.62000274658203,1651800.0,-0.023434817277541153,1.2032116978915073,1.894121765355306,21.049635438676916,36.40840593055015,5.892344610262569,8.15097450469446,1.1387281751342755,0.7067177009514296,18.781393594305023,2.3600006103515625,-0.8751498124611459,-7.419998550415045,-13.798120362477377,-1.0418767383527126,-10.609059456446204,-4.230937644383886,7.240672057035312,3.6322336379318707,-35.00885343427469,3.1890609060311648,12,4.415000915527344,6.034999847412109,-3.2475013732910156,-0.15000152587890625,-2.2300033569335938,0,-0.0228208727520951,1.704770208900999,87.05000305175781,-1.1093739755502972,87.87000274658203,-2.2579072737943178,87.37000274658203,-0.0228208727520951 536,2014-12-02,83.55999755859375,85.25,82.68000030517578,85.08000183105469,1747200.0,-0.017056870264666624,1.7634396252573894,0.9441016746751585,20.01084829801286,32.47439528977617,6.497107083352276,9.117837309911522,2.627922050249339,2.2292335813404094,18.10505563817284,2.5699996948242188,-1.6142138866102727,-8.266503143310544,-15.584610644107414,-0.9483956425136739,-11.925556893708972,-4.607449392912116,7.783396024448891,14.035051428474086,-20.72718843329519,3.659053750398435,12,4.530002593994141,6.480003356933594,-1.0299949645996094,1.3000030517578125,-0.9599990844726562,1,-0.023336488813021083,1.2032116978915073,85.01000213623047,1.704770208900999,87.05000305175781,-1.1093739755502972,87.87000274658203,-0.023336488813021083 537,2014-12-03,82.7300033569336,83.77999877929688,81.7699966430664,83.48999786376953,1459500.0,-0.009932913187056358,2.0000113871871372,0.49999498067560105,19.299173176457202,29.6215388655572,6.411743042306256,9.42449352569362,3.501164160298856,3.1096060248264763,17.459577103530044,2.0100021362304688,-2.597117176581648,-8.457497406005857,-16.606071389202384,-0.30892342280932894,-12.531784397604127,-4.383210414407586,7.400515167207686,14.39289174390421,-17.99300114000333,4.074286991598266,12,4.904994964599609,6.8549957275390625,-0.17000198364257812,2.1299972534179688,0.7599945068359375,2,-0.028043026721692788,1.7634396252573894,83.55999755859375,1.2032116978915073,85.01000213623047,1.704770208900999,87.05000305175781,-0.028043026721692788 538,2014-12-04,82.29000091552734,83.51000213623047,81.4800033569336,82.93000030517578,1895900.0,-0.005318535278040382,1.2555503751112618,0.8421105467103017,19.12909417456791,27.745695643833372,6.148565241654154,9.537550490128666,3.947955400367988,3.630672146977176,17.864328650736365,2.029998779296875,-3.1325530265454518,-8.379499816894537,-17.40643716228948,0.6474375285004044,-12.892968489592008,-3.8660311441970663,6.502834107641959,12.423281834893734,-18.371113305834264,4.513468672697474,12,5.200000762939453,7.150001525878906,2.9949989318847656,2.5699996948242188,1.55999755859375,3,-0.027706875123714614,2.0000113871871372,82.7300033569336,1.7634396252573894,83.55999755859375,1.2032116978915073,85.01000213623047,-0.027706875123714614 539,2014-12-05,83.36000061035156,83.36000061035156,81.7699966430664,82.5999984741211,1295900.0,0.013002791140111825,3.1842092054409474,-1.1875044703526214,19.04514171394952,25.287535512526087,4.223063781635531,7.959683937499705,2.978235215293722,2.6518149006608667,18.29095347449467,1.5900039672851562,-3.8117123421835544,-6.728000259399408,-16.075736765559583,2.619736246760766,-11.401868512479496,-2.054132006319321,4.116524712895313,35.67359489481707,11.462355480204682,4.673868253080087,12,4.130001068115234,6.0800018310546875,2.9599990844726562,1.5,-2.3499984741210938,4,-0.047264904181358425,1.2555503751112618,82.29000091552734,2.0000113871871372,82.7300033569336,1.7634396252573894,83.55999755859375,-0.047264904181358425 540,2014-12-08,81.95999908447266,84.9000015258789,81.51000213623047,83.36000061035156,2060500.0,-0.01679464390149077,-1.9478314232166254,-1.8421020930582743,19.636164728021598,23.011798688355,4.349778555373277,8.819506053412724,4.465927405614977,4.1646437308162945,18.298613602332736,3.3899993896484375,-4.235701579557912,-7.498001861572263,-17.265655300130263,2.269651576985737,-12.381828580851263,-2.614175142293263,4.437152284837822,12.73199349983102,-11.495073999959708,4.883826719278997,12,3.2550010681152344,7.480003356933594,4.55000114440918,2.9000015258789062,-3.9000015258789062,0,-0.0318448101452703,3.1842092054409474,83.36000061035156,1.2555503751112618,82.29000091552734,2.0000113871871372,82.7300033569336,-0.0318448101452703 541,2014-12-09,83.6500015258789,84.08999633789062,79.25,81.0,1963000.0,0.02061984456178978,1.7422144319112653,-1.892856169721146,26.880641695516005,22.11534781854637,1.423666450748243,6.559288412321877,2.861528051546344,2.573213196297047,18.674190318988437,4.839996337890625,-4.589300442093318,-5.232499313354495,-14.941740921623435,4.476742294914445,-10.087120117488965,-0.3778785092200252,1.862063201203739,77.87611216962368,49.79418857122097,4.854620804134472,12,0.19499969482421875,4.555000305175781,4.465000152587891,2.6650009155273438,-5.25,1,-0.010400510827401233,-1.9478314232166254,81.95999908447266,3.1842092054409474,83.36000061035156,1.2555503751112618,82.29000091552734,-0.010400510827401233 542,2014-12-10,82.44999694824219,84.44000244140625,81.36000061035156,83.45999908447266,1645500.0,-0.01434554161084467,1.0740691267323426,-0.38113266213893554,27.960349447655076,22.185956207729582,2.070063740721139,7.168322209377806,4.143660639182855,3.862459347596996,18.968437746088707,3.0800018310546875,-5.213799979838285,-5.824003601074224,-15.544651684309258,3.8966444821608093,-10.684327642691741,-0.9636795594567076,-3.1999969482421875,56.637098832365375,25.616504935046695,4.860324041617516,12,1.1750030517578125,5.3000030517578125,5.672504425048828,3.8650054931640625,-4.129997253417969,2,0.0018193029888535772,1.7422144319112653,83.6500015258789,-1.9478314232166254,81.95999908447266,3.1842092054409474,83.36000061035156,0.0018193029888535772 543,2014-12-11,82.9800033569336,85.37999725341797,82.66999816894531,82.94999694824219,1429200.0,0.00642821623176193,-8.18637580334398,-0.02970925269860934,27.124030121393844,22.23723097713899,0.8643616120012467,6.043216855326733,3.7674654549178683,3.415942501594813,19.6320251151206,2.9300003051757812,-5.843665319708265,-4.71949729919433,-14.25466462208405,4.8156700236953895,-9.48708096063919,0.048086362250529646,-3.7300033569335938,60.84836913840076,27.98597920461129,4.767583661444859,12,0.01999664306640625,4.704998016357422,5.272499084472656,3.3349990844726562,-2.5900039672851562,3,0.006145992844110104,1.0740691267323426,82.44999694824219,1.7422144319112653,83.6500015258789,-1.9478314232166254,81.95999908447266,0.006145992844110104 544,2014-12-12,81.58000183105469,82.86000061035156,81.0,81.91999816894531,1588300.0,-0.016871553015693208,-1.4800008138020833,-11.330790744978389,19.947397374687284,22.114760081140144,1.5721763051409,6.797810688092142,5.272074759251524,4.892778952685248,20.372631802516175,1.9800033569335938,-6.04152984594235,-5.488499069213873,-14.881618896171616,3.9046207577438707,-10.185058982692738,-0.7919391557350082,-2.08480194091797,38.009834829135094,6.812273057687406,4.696559913478871,12,0.7349967956542969,6.104999542236328,7.307498931884766,4.7350006103515625,-0.18000030517578125,4,0.027825405640065748,-8.18637580334398,82.9800033569336,1.0740691267323426,82.44999694824219,1.7422144319112653,83.6500015258789,0.027825405640065748 545,2014-12-15,80.88999938964844,82.5,80.44999694824219,82.47000122070312,1414400.0,-0.008457985117911404,1.5000046520715675,4.647114262633516,19.760195356892694,22.086909754349016,1.8062422202589232,6.6970482208167965,6.006341710878246,5.622374049179953,21.104989069300025,2.0500030517578125,-6.218012687042233,-5.458501434326166,-14.39463319624889,3.4776303275965574,-9.926567315287528,-0.9904355533648044,-1.1594076049804727,26.75367250342576,-0.8804642944741481,4.468065880961362,12,1.4249992370605469,6.795001983642578,8.672502517700195,5.4250030517578125,2.30999755859375,0,0.0014835300715478894,-1.4800008138020833,81.58000183105469,-8.18637580334398,82.9800033569336,1.0740691267323426,82.44999694824219,0.0014835300715478894 546,2014-12-16,78.87000274658203,81.54000091552734,78.77999877929688,80.33999633789062,1487500.0,-0.024972143136459346,-2.345454041032233,0.9303746124948091,23.569679831470268,22.561410493794913,3.4542519855521903,7.989389124279668,8.059003986069882,7.679241392781876,22.518118914686944,2.7600021362304688,-6.400710367718133,-6.756498336791992,-15.657692411799644,2.1446957382156597,-11.207095374295818,-2.3059012992881662,6.5099945068359375,1.363696789295726,-25.530704986776698,4.450597037503825,12,3.2099952697753906,8.579998016357422,11.059999465942383,7.444999694824219,3.9099960327148438,1,-0.01027013008470301,1.5000046520715675,80.88999938964844,-1.4800008138020833,81.58000183105469,-8.18637580334398,82.9800033569336,-0.01027013008470301 547,2014-12-17,80.62000274658203,80.93000030517578,78.08999633789062,79.26000213623047,1779400.0,0.022188410537057335,1.8686970661446813,-0.9251745166731543,29.08253649602902,23.66734852951281,1.534881863559562,5.559640134260803,6.457135384321404,6.001411584007144,24.111117584365477,2.8400039672851562,-6.255091588548325,-4.393998336791995,-12.872355303562415,4.084358629978425,-8.633176820177198,-0.15481985340679216,4.627994537353516,34.705158998027244,7.976314428500761,4.239178483385206,12,1.1149940490722656,6.484996795654297,9.502498626708984,5.694999694824219,0.0099945068359375,2,-0.027536605619840948,-2.345454041032233,78.87000274658203,1.5000046520715675,80.88999938964844,-1.4800008138020833,81.58000183105469,-0.027536605619840948 548,2014-12-18,84.56999969482422,84.69999694824219,81.37999725341797,82.02999877929688,2328900.0,0.048995247006607734,1.3714322304298898,1.867646893828047,43.93938998446901,26.433376115126087,-2.299502854487031,1.1711454182678693,2.655543962789295,2.131638815053492,25.930295279183508,4.079994201660156,-5.850747730827678,-0.12750129699706747,-8.140526744824086,7.885524150829951,-4.134014020910584,3.879011426916449,0.39167755126953807,98.03332463820976,67.64713511639866,4.006512723913511,12,-2.835002899169922,2.5349998474121094,5.552501678466797,1.7450027465820312,-5.909996032714844,3,-0.07390327565984967,1.8686970661446813,80.62000274658203,-2.345454041032233,78.87000274658203,1.5000046520715675,80.88999938964844,-0.07390327565984967 549,2014-12-19,85.44999694824219,85.75,84.29000091552734,84.79000091552734,2501700.0,0.010405548735881398,1.3174549351805318,0.25984086410371166,51.13988230183054,29.933789178882634,-3.1870043314857384,-0.2078109946465645,1.9523895437944816,1.2555664934514539,27.701326472709386,1.4599990844726562,-5.301200725558061,1.0624961853027344,-6.2687308044268235,8.393723175032292,-2.6031173095620375,4.728109680167506,-7.3600006103515625,96.0835129460604,59.73903689828459,3.6656134948647776,12,-3.529998779296875,1.6550025939941406,5.102504730224609,0.8650054931640625,-6.279998779296875,4,-0.05921588928386545,1.3714322304298898,84.56999969482422,1.8686970661446813,80.62000274658203,-2.345454041032233,78.87000274658203,-0.05921588928386545 550,2014-12-22,84.13999938964844,85.73999786376953,83.83000183105469,85.48999786376953,1336000.0,-0.015330574667980712,1.064862279005126,-2.045464528882056,51.51357442640183,32.670781704536616,-1.7156753455747946,0.4262374475874253,3.4863267734456826,2.5964003583618194,29.626863906990653,1.9099960327148438,-4.712117373081583,0.19549865722656534,-5.913319074227459,6.30431638868059,-2.858910208500447,3.2499075229535777,-5.896802978515623,78.98172531802409,38.17052989537833,3.054408865727014,12,-2.220001220703125,2.9650001525878906,6.352502822875977,2.1750030517578125,-4.680000305175781,0,-0.03256474784460994,1.3174549351805318,85.44999694824219,1.3714322304298898,84.56999969482422,1.8686970661446813,80.62000274658203,-0.03256474784460994 551,2014-12-23,84.86000061035156,85.81999969482422,84.37999725341797,84.91000366210938,2239600.0,0.008557181197123898,-1.8514624123761179,0.037039339463229105,55.590540837663,35.74080297009306,-2.50993456812391,-0.9430430936510277,3.0309734836155258,1.9307360963634324,31.67877332042992,1.6800003051757812,-4.159534079864656,1.296999740600583,-3.3406183586047717,5.934617839805938,-1.0218093090020943,3.6158087902032605,-6.466668127441409,87.58087105341858,41.63397457172297,2.318809049602677,12,-2.9050025939941406,2.2449989318847656,5.405000686645508,1.4550018310546875,-3.470001220703125,1,-0.019561673935539425,1.064862279005126,84.13999938964844,1.3174549351805318,85.44999694824219,1.3714322304298898,84.56999969482422,-0.019561673935539425 552,2014-12-24,84.27999877929688,85.11000061035156,84.0199966430664,84.47000122070312,437100.0,-0.006834808235718248,-2.0704046764522577,3.7998169057064386,55.184983896380224,38.858686722869315,-1.8361375550414891,-0.6391770372704428,3.868214756913048,2.5228149664713726,31.92505334256956,1.0900039672851562,-3.5242659313253455,0.8714981079101562,-3.4254787791600307,5.168474994980343,-1.2769903356249301,3.0199865514452426,-5.589599607910159,65.31531376726922,14.50298732133669,2.1484884435350935,12,-2.325000762939453,1.845001220703125,5.952503204345703,2.035003662109375,0.45999908447265625,2,-0.017797817058920917,-1.8514624123761179,84.86000061035156,1.064862279005126,84.13999938964844,1.3174549351805318,85.44999694824219,-0.017797817058920917 553,2014-12-26,84.95999908447266,85.58999633789062,84.48999786376953,84.48999786376953,863400.0,0.008068347354352579,-3.680832413479644,-2.4736588499839383,54.255312673107,42.67067731158262,-2.4649554408091916,-1.6320411797803018,3.460593473546311,1.8814822156080027,32.10892710896404,1.30999755859375,-3.1066733363072956,1.6969985961914062,-2.1359002584268296,5.529897450809642,-0.2194508311177117,3.613448023500524,-5.984415892148434,56.78384253526203,3.888995707536246,1.9164494273091188,12,-3.0050010681152344,0.8349990844726562,5.347503662109375,1.3550033569335938,-0.04000091552734375,4,-0.050965182176491375,-2.0704046764522577,84.27999877929688,-1.8514624123761179,84.86000061035156,1.064862279005126,84.13999938964844,-0.050965182176491375 554,2014-12-29,83.69000244140625,84.8499984741211,82.56999969482422,84.69999694824219,865700.0,-0.014948171571938174,2.4809206541490005,-2.148918901370041,54.633108783199816,46.54544547006119,-0.9657370146022117,-0.6605402091787766,4.929674137734537,3.2087014187034697,32.37042251572311,2.3899993896484375,-2.65896735083912,0.5950019836425753,-2.8096156790512765,3.999619646336427,-1.1073068477043506,2.297310814989501,-4.44064258898203,34.46162297175481,-22.542234001157382,1.7023088313469232,12,-1.7350044250488281,2.1049957275390625,6.017499923706055,2.625,3.9399948120117188,0,-0.06010274384707448,-3.680832413479644,84.95999908447266,-2.0704046764522577,84.27999877929688,-1.8514624123761179,84.86000061035156,-0.06010274384707448 555,2014-12-30,83.06999969482422,83.5,82.13999938964844,83.06999969482422,842400.0,-0.007408325110470737,2.1627898724295167,-0.0,48.352268096830855,49.29906638843459,-0.004449121940439227,-0.20377739381321192,5.667322942490813,3.8586323618633003,32.20649149970546,1.5500030517578125,-2.2335072598002625,0.07199935913085653,-3.2112745180368734,3.3552732362985864,-1.5696375794530155,1.7136362977147286,-3.5578142487040054,25.271745327514537,-27.890154872342492,1.6416369385838667,12,-1.1150016784667969,2.7249984741210938,7.062501907348633,3.2450027465820312,3.3600006103515625,1,-0.04694837534857843,2.4809206541490005,83.69000244140625,-3.680832413479644,84.95999908447266,-2.0704046764522577,84.27999877929688,-0.04694837534857843 556,2014-12-31,81.61000061035156,83.5,81.45999908447266,83.48999786376953,1190900.0,-0.017575527745711805,1.1473676602271952,-100.0,47.64838659242887,51.361938621367905,2.1066266503532205,1.1622305417838419,7.239132751515712,5.33590275245426,31.6443695495491,2.0400009155273438,-1.5437979077255193,-1.2904998779296903,-4.619006509357547,2.0380067534981663,-2.9547531936436116,0.37375343778423087,-1.8455025942831895,3.632000620696917,-47.0624402424607,1.6642533157139274,12,1.9899978637695312,4.18499755859375,9.557500839233398,4.7050018310546875,4.4799957275390625,2,-0.02634482918514025,2.1627898724295167,83.06999969482422,2.4809206541490005,83.69000244140625,-3.680832413479644,84.95999908447266,-0.02634482918514025 557,2015-01-02,80.41000366210938,81.97000122070312,79.25,81.81999969482422,1630000.0,-0.014704042877926149,2.1812896806806674,0.7499989854513727,43.06529702568756,51.2648171815033,3.658425063421987,2.2972905035007187,8.477404654420326,6.515072827934887,31.06377948255853,2.720001220703125,-0.7845274093243404,-2.3744968414306697,-5.884765330745296,1.1357716478839563,-4.129631086087983,-0.6193625967733567,5.409996032714844,18.29659829890878,-29.828174858778493,1.7551342446573124,1,2.1249961853027344,3.1099929809570312,10.947498321533203,5.904998779296875,5.7299957275390625,4,0.012187485174818491,1.1473676602271952,81.61000061035156,2.1627898724295167,83.06999969482422,2.4809206541490005,83.69000244140625,0.012187485174818491 558,2015-01-05,80.01000213623047,80.97000122070312,79.11000061035156,80.0,1591400.0,-0.004974524408178804,-1.0782119095213942,-0.007093733598108338,45.52196095993761,50.64060369907075,3.7365004909288757,2.653783021544754,8.978232513648393,6.908794897427455,30.402457379144437,1.8600006103515625,-0.029804876408206837,-2.6604984283447237,-6.380227330311044,1.0592304736215965,-4.520362879327877,-0.8006339773615707,5.67859756469727,15.679474927327997,-32.33163444508903,1.8598644509831574,1,2.454998016357422,3.2549972534179688,10.314998626708984,6.305000305175781,8.860000610351562,0,0.05911755532121399,2.1812896806806674,80.41000366210938,1.1473676602271952,81.61000061035156,2.1627898724295167,83.06999969482422,0.05911755532121399 559,2015-01-06,79.41999816894531,81.4800033569336,78.25,80.83999633789062,1584000.0,-0.007374127628200444,1.3925842620430862,-141.96948893974064,45.7831272564283,50.003887346851464,3.778552256627222,3.0920061004009227,9.562091340400897,7.4628386995986915,29.781018866962256,3.2300033569335938,0.5452440017092499,-3.053502273559573,-7.028079226712634,0.9210746795934881,-5.040790750136111,-1.0662137969830354,6.005457568359375,22.285679408482142,-27.240585160465724,1.9872884765765324,1,2.615001678466797,3.625,10.91250228881836,6.8950042724609375,11.75,1,0.06925207915895681,-1.0782119095213942,80.01000213623047,2.1812896806806674,80.41000366210938,1.1473676602271952,81.61000061035156,0.06925207915895681 560,2015-01-07,79.3499984741211,80.37000274658203,78.86000061035156,79.7300033569336,1106100.0,-0.000881386255830785,-1.2205903802353892,0.26760941747885797,51.550374224862175,49.55497994542915,3.4616671598552955,3.11621540602016,9.50314649023558,7.494190129917769,29.911672825723507,1.5100021362304688,0.5352265541402801,-2.993001937866211,-7.202989312170047,1.216985436437625,-5.097995625018129,-0.888008250714293,5.644929918945309,20.952351888020836,-33.23413054649125,2.1049936871519184,1,2.5699996948242188,3.0699996948242188,11.112503051757812,6.965003967285156,12.489997863769531,2,0.10434781270975435,1.3925842620430862,79.41999816894531,-1.0782119095213942,80.01000213623047,2.1812896806806674,80.41000366210938,0.10434781270975435 561,2015-01-08,82.77999877929688,83.20999908447266,79.37999725341797,79.55999755859375,2090100.0,0.04322621765764034,-1.1396647330352614,-8.473578541599743,56.293696189081,49.67817020017368,-0.3290084107758844,-0.4029654732843255,5.979143341464933,4.045413769241094,28.999074957867098,3.8600006103515625,0.3397156424010319,0.4804985046386747,-3.6904244137623436,4.651421423039693,-1.6049629545618416,2.565959963839191,1.810233910185545,91.33063740834342,33.24730774157686,2.085461459200511,1,-0.8600006103515625,-0.8250007629394531,7.45500373840332,3.535003662109375,8.139999389648438,3,0.04409279511600772,-1.2205903802353892,79.3499984741211,1.3925842620430862,79.41999816894531,-1.0782119095213942,80.01000213623047,0.04409279511600772 562,2015-01-09,82.5999984741211,83.75,82.04000091552734,82.88999938964844,1062400.0,-0.0021744419887669286,-1.42553744095319,-0.09006236198383137,42.643759109406325,48.38799758198473,-0.4608396252852742,-0.2225621113038585,5.923132785822858,4.175063100762202,28.12330258812834,1.7099990844726562,0.20931795841801204,0.29299812316894247,-3.879603371409104,4.465599617746989,-1.7933026241200878,2.3792988704579727,1.6098202539923818,79.09088134765625,24.98440609876414,2.086300747289023,1,-1.0499992370605469,-0.6450004577636719,6.465002059936523,3.7150039672851562,8.700004577636705,4,0.04225179089879716,-1.1396647330352614,82.77999877929688,-1.2205903802353892,79.3499984741211,1.3925842620430862,79.41999816894531,0.04225179089879716 563,2015-01-12,83.48999786376953,84.26000213623047,82.11000061035156,82.5999984741211,1220200.0,0.010774811211737179,-1.2994728768196357,-3.0689537239220224,42.686571413117434,47.06060454086445,-1.767118722708716,-1.1303485303696164,4.887706465360992,3.235864075252806,27.5795413034922,2.1500015258789062,-0.06947611257265862,1.1574977874755916,-3.0385883765099777,5.353583951461161,-0.940545294517193,3.2555408694683763,-5.239997863769531,87.18795343151257,36.805386503431095,2.0980430819927833,1,-2.234996795654297,-1.5349998474121094,5.120000839233398,2.8250045776367188,8.380004882812514,0,0.031740347271333125,-1.42553744095319,82.5999984741211,-1.1396647330352614,82.77999877929688,-1.2205903802353892,79.3499984741211,0.031740347271333125 564,2015-01-13,83.8499984741211,85.5999984741211,82.68000030517578,84.0,1784200.0,0.004311901060759071,-1.3453820675370516,-0.16854115589692595,48.83533811687003,47.11427898753547,-2.349066618604269,-1.382445766443169,4.34219927480801,2.8322495177872327,26.383291705911162,2.9199981689453125,-0.30977196231987136,1.403998565673831,-2.8290248466577594,5.637021978005421,-0.7125131404919642,3.520510271839626,-5.479798431396489,74.03560007923706,26.144112572083785,2.116511706165797,1,-1.9249992370605469,-1.8950004577636719,4.61500358581543,2.4650039672851562,8.889999389648423,1,0.059868865400281246,-1.2994728768196357,83.48999786376953,-1.42553744095319,82.5999984741211,-1.1396647330352614,82.77999877929688,0.059868865400281246 565,2015-01-14,81.01000213623047,83.25,79.33000183105469,82.70999908447266,1847200.0,-0.03386996290485489,1.8201438059169,11.333197701032502,36.787925343990395,45.90756107104231,0.18773115805856833,1.5462804393748115,6.863794170000773,5.62125507768981,25.373926102008504,4.519996643066406,-0.6738495225066714,-1.4419979095459041,-5.666065447850414,2.782069628758606,-3.5540316786981663,0.670035859606358,-2.3506101562499992,26.794277585995,-15.41265505141131,2.1120337691522555,1,0.9149971008300781,0.9449958801269531,7.454999923706055,5.305000305175781,10.979995727539048,2,0.12541656295267445,-1.3453820675370516,83.8499984741211,-1.2994728768196357,83.48999786376953,-1.42553744095319,82.5999984741211,0.12541656295267445 566,2015-01-15,78.05999755859375,81.33999633789062,78.0199966430664,81.26000213623047,1500600.0,-0.03641531292241962,-1.0243861024337255,1.8823590130238486,31.64108522942226,44.63820420479061,2.8845524278651453,4.672027293381959,9.449717754603029,8.49285710571759,24.059283321431042,3.3199996948242188,-1.0598091099577829,-4.3515022277832,-8.732783510563749,0.029779054997348453,-6.542142869173475,-2.160861586392926,7.540000915527344,0.5277164362080107,-37.155184351697535,2.1906406413902717,1,3.75,3.8600006103515625,9.26750373840332,8.2550048828125,14.970001220703125,3,0.17653086357007974,1.8201438059169,81.01000213623047,-1.3453820675370516,83.8499984741211,-1.2994728768196357,83.48999786376953,0.17653086357007974 567,2015-01-16,78.4000015258789,78.5,76.36000061035156,78.0,1383300.0,0.004355674838830703,6.13334943987386,-0.12500029802279755,30.240978474084883,42.94031726191808,2.4914479883619833,4.38183792411624,8.745945501830661,8.06637076164209,22.6752435395658,2.1399993896484375,-1.2818269601762182,-3.900498199462888,-8.57552611052833,0.774529711602554,-6.238012154995602,-1.562984243930174,7.048396911621097,22.077937090508254,-12.644006353104675,2.337513955532721,1,2.579998016357422,2.6899986267089844,7.625,7.915000915527344,15.54000091552733,4,0.15969383162491013,-1.0243861024337255,78.05999755859375,1.8201438059169,81.01000213623047,-1.3453820675370516,83.8499984741211,0.15969383162491013 568,2015-01-20,78.31999969482422,78.9800033569336,77.0,78.72000122070312,1359800.0,-0.0010204314986942409,3.3043279955550764,-1.0,32.5762530442054,41.472886793893316,2.5775717015952466,4.184119583403884,8.545949779124953,8.030125517756943,22.892488916158932,1.9800033569335938,-1.4027261465847403,-3.6680000305175753,-8.535855577727062,1.1998555166919118,-6.101927804122312,-1.2340722569128388,6.764862829589845,21.212116207925817,-12.983318742883824,2.4339277736047418,1,2.6599998474121094,2.770000457763672,7.367500305175781,7.995002746582031,10.330001831054688,1,0.16573038058619094,6.13334943987386,78.4000015258789,-1.0243861024337255,78.05999755859375,1.8201438059169,81.01000213623047,0.16573038058619094 569,2015-01-21,80.38999938964844,81.4000015258789,77.9000015258789,78.2699966430664,1571600.0,0.026430026849974864,-1.447558454376909,-5.299986648610502,42.0521975224843,40.41753382696244,0.7371564716364389,1.8083140299649472,6.138796547527107,5.862399695138521,23.181353462978127,3.5,-1.2817661104036375,-1.3450004577636747,-5.9754280899927465,3.285427174465397,-3.6602142738782106,0.9702133583508612,4.3458686582031305,58.49055350210279,22.209354558026725,2.315213816114538,1,0.5900001525878906,0.7000007629394531,4.95250129699707,5.9250030517578125,5.1100006103515625,2,0.1428038741646247,3.3043279955550764,78.31999969482422,6.13334943987386,78.4000015258789,-1.0243861024337255,78.05999755859375,0.1428038741646247 570,2015-01-22,81.4000015258789,81.87000274658203,79.62999725341797,80.69999694824219,970900.0,0.012563778379136581,1.731702324629348,0.33019041072720273,49.360149482098834,39.64713974840887,0.054230988211074305,0.6139928314369456,4.810288127937184,4.82996759365227,23.2903934377729,2.2400054931640625,-1.159311262837889,-0.19799842834473225,-4.68885245414161,4.292855597452146,-2.4434254412431784,2.047428584553714,3.0008318244726553,91.47003559921187,48.94974080691811,2.2454270128984395,1,-0.4200019836425781,-0.3100013732910156,3.5999984741210938,4.915000915527344,7.409996032714844,3,0.13931199171151576,-1.447558454376909,80.38999938964844,3.3043279955550764,78.31999969482422,6.13334943987386,78.4000015258789,0.13931199171151576 571,2015-01-23,83.19999694824219,84.33000183105469,81.31999969482422,81.6500015258789,1423200.0,0.022112965462181444,-1.7239849621464498,2.2142646946627287,58.20103375769666,41.37572582044113,-1.8773453223759446,-1.3879007919300363,2.686792667270069,2.935071542910862,23.121805862503315,3.0100021362304688,-0.9369479979240793,1.6849971771240178,-2.6090592394195795,5.979053593667615,-0.4620310311477738,3.8320253853958093,-6.839996337890625,85.82177277618021,38.5751801458311,2.1470282082717986,1,-2.2199974060058594,-2.109996795654297,1.8000030517578125,3.1150054931640625,4.920005798339844,4,0.10564905334065688,1.731702324629348,81.4000015258789,-1.447558454376909,80.38999938964844,3.3043279955550764,78.31999969482422,0.10564905334065688 572,2015-01-26,82.77999877929688,83.80999755859375,82.12000274658203,82.91999816894531,707800.0,-0.005048055100369653,-1.3150749357245877,-0.09032245362052756,58.132694071250356,43.09196167134479,-1.5970788760840406,-1.1447317321703565,2.789149019400327,3.2746466151162394,22.834786379244903,1.6899948120117188,-0.8163968767102148,1.339999008178708,-2.800363940331863,5.480361956689279,-0.7301824660765703,3.4101804824339865,-6.260598144531244,78.85398820514635,26.473646450788834,2.0701814742552838,1,-1.7999992370605469,-1.6899986267089844,1.9850006103515625,3.535003662109375,-0.1399993896484375,0,0.12382218109628074,-1.7239849621464498,83.19999694824219,1.731702324629348,81.4000015258789,-1.447558454376909,80.38999938964844,0.12382218109628074 573,2015-01-27,80.62999725341797,81.61000061035156,80.02999877929688,81.18000030517578,1065500.0,-0.025972475931186123,1.241131528255741,3.928610354223433,53.25443471287586,43.582972404234326,0.11685644233449466,0.7001408684901662,4.594812174080943,5.352462045517342,22.989183865830064,2.75,-1.109002368546271,-0.5935024261474666,-4.398087983781977,3.211083131487044,-2.495795204964722,1.3087903526697886,-3.9543845947265623,42.45716326547563,-13.162780769001927,1.9022927788172521,1,-0.28499603271484375,0.4600028991699219,3.7900009155273438,5.685005187988281,3.5800018310546875,1,0.16507510407268478,-1.3150749357245877,82.77999877929688,-1.7239849621464498,83.19999694824219,1.731702324629348,81.4000015258789,0.16507510407268478 574,2015-01-28,78.66000366210938,81.55000305175781,78.66000366210938,81.36000061035156,1427800.0,-0.02443251467709906,-1.1407427082685775,4.909058121792204,48.31626431442492,44.86389895650483,1.4228565110161213,2.3968666671498795,6.199180761691409,7.24382946050622,22.707817626715766,2.8899993896484375,-1.201348372903439,-2.3119960784912053,-6.095018264433492,1.471026107451081,-4.203507171462348,-0.4204849855200621,-1.8313032199707067,0.0,-57.52640997139834,1.8915110929711458,1,1.68499755859375,2.4299964904785156,5.7599945068359375,7.654998779296875,3.9499969482421875,2,0.12700225525900555,1.241131528255741,80.62999725341797,-1.3150749357245877,82.77999877929688,-1.7239849621464498,83.19999694824219,0.12700225525900555 575,2015-01-29,79.16999816894531,79.94999694824219,77.4000015258789,79.1500015258789,1727900.0,0.006483530168987395,2.227854152482218,-0.007406172469722572,39.726800681217966,45.76231178448214,0.6977893367430994,1.6650825830960514,5.28680957445583,6.628156230658277,22.411537340712396,2.5499954223632812,-1.3732292086330204,-1.607001495361331,-5.336360840457289,2.1223578497346267,-3.47168116790931,0.25767817718664787,-2.19127169902832,25.541075975775296,-26.564682873884497,1.8646796725479817,1,1.1750030517578125,1.9200019836425781,5.342500686645508,7.1450042724609375,3.8600006103515625,3,0.07995455320772837,-1.1407427082685775,78.66000366210938,1.241131528255741,80.62999725341797,-1.3150749357245877,82.77999877929688,0.07995455320772837 576,2015-01-30,79.45999908447266,79.87999725341797,77.93000030517578,78.98999786376953,1802500.0,0.003663015311791362,1.9771001257978846,23.504006104540252,41.1199075496515,46.97108168176731,0.7009784143871371,1.2709104863631353,4.653336871007795,6.170658452048997,21.90278874069083,1.9499969482421875,-1.703065749569575,-1.209500503540042,-4.961638138939705,2.542637131859621,-3.0855693212398734,0.6665683141597896,-2.3342471073329136,32.13726729439602,-15.871182797995395,1.8760688176998324,1,1.2050018310546875,1.6300010681152344,5.052499771118164,6.855003356933594,1.8300018310546875,4,0.11766924970866488,2.227854152482218,79.16999816894531,-1.1407427082685775,78.66000366210938,1.241131528255741,80.62999725341797,0.11766924970866488 577,2015-02-02,81.38999938964844,81.44000244140625,78.4000015258789,79.6500015258789,1165300.0,0.02428895453577873,2.304341696624415,3.7021134991234335,44.39102779635542,48.2838344320062,-0.8496359424357394,-0.6133535397744083,2.4093944238993004,4.124677359281236,20.55628902302932,3.0400009155273438,-1.5725678121252145,0.6715000152587862,-3.0919477940459785,4.434947824563551,-1.210223889393589,2.5532239199111615,-4.1201624154304,94.77431666162269,49.58523561478103,1.881723904652382,2,-0.5249977111816406,-0.4099998474121094,3.1399993896484375,4.9250030517578125,0.94000244140625,0,0.0826883328099588,1.9771001257978846,79.45999908447266,2.227854152482218,79.16999816894531,-1.1407427082685775,78.66000366210938,0.0826883328099588 578,2015-02-03,84.73999786376953,84.98999786376953,81.69999694824219,81.79000091552734,2152300.0,0.04115982920804839,-1.1022337272337273,1.6954026264442155,52.049746061600274,49.39467315857464,-3.5684483470115964,-3.7848760478994308,-1.1585829801638567,0.6696558416118705,18.882075825523696,3.5999984741210938,-0.9681032860624441,3.784998703002927,-0.36555360007905335,7.935551006084907,1.7097225514619367,5.860274854543917,-7.328957592414767,96.7061907691318,52.887149804906954,2.0752761515409905,2,-3.5449981689453125,-3.759998321533203,-0.6999988555908203,1.5750045776367188,-1.5699996948242188,1,-0.024781667772721838,2.304341696624415,81.38999938964844,1.9771001257978846,79.45999908447266,2.227854152482218,79.16999816894531,-0.024781667772721838 579,2015-02-04,84.91999816894531,85.54000091552734,83.69000244140625,84.02999877929688,1036900.0,0.002124148096689371,-1.3566978647306374,0.30169502045714347,60.2624592448059,50.60604090998653,-3.3953497388241516,-3.722560885902084,-1.583143290167527,0.3723181984651376,16.960439920826232,1.8499984741210938,-0.3127943721427613,3.6899990081787166,-0.750985711640098,8.130983727997531,1.4695066482693164,5.910491368088117,-7.205799593893957,92.38325807038163,44.49352093356018,2.2204923599094064,2,-3.4499969482421875,-3.9399986267089844,-1.0450000762939453,1.3950042724609375,-2.3600006103515625,2,-0.008360799573501332,-1.1022337272337273,84.73999786376953,2.304341696624415,81.38999938964844,1.9771001257978846,79.45999908447266,-0.008360799573501332 580,2015-02-05,87.62999725341797,87.97000122070312,85.41000366210938,85.75,1444900.0,0.031912378037046274,-1.0000059604879254,2.1123579131448555,75.43860929975425,52.52132708132628,-5.731407173806616,-6.092819688557853,-4.554775395145299,-2.4198533068669406,15.182175166644424,3.0500030517578125,0.39830678274654474,5.985998153686523,0.8014300784362121,11.170566228936835,3.3937141160613606,8.578282191311686,-9.446250537938056,96.61350661074817,40.96754481024908,2.5922840376251566,2,-4.944995880126953,-5.464996337890625,-3.7549991607666016,-1.3149948120117188,-3.7599945068359375,3,-0.057286280958665725,-1.3566978647306374,84.91999816894531,-1.1022337272337273,84.73999786376953,2.304341696624415,81.38999938964844,-0.057286280958665725 581,2015-02-06,86.43000030517578,87.58000183105469,86.2699966430664,87.37000274658203,679400.0,-0.013693906035075032,-1.0793571982173997,-0.5000020290972547,70.41180924247455,53.88567321146229,-4.498071177671221,-4.854232209065884,-3.6193084342763626,-1.2191475242275374,14.766067644944552,1.3600006103515625,0.8097598853476029,4.603501129150388,-0.9902544271517968,10.197256685452572,1.8066233509993026,7.400378907301473,-7.463353229278013,83.90803589721921,23.023870825494697,2.7968777781510896,2,-3.7449989318847656,-4.2649993896484375,-2.555002212524414,0.7350006103515625,-3.029998779296875,4,-0.03933821027275064,-1.0000059604879254,87.62999725341797,-1.3566978647306374,84.91999816894531,-1.1022337272337273,84.73999786376953,-0.03933821027275064 582,2015-02-09,86.08999633789062,86.7300033569336,85.06999969482422,85.98999786376953,680400.0,-0.003933865163538552,1.4057805960825074,-0.1063810791507045,69.49323249611544,55.68998407626668,-4.066839008536746,-4.468460691932961,-3.388181366851029,-0.8893461971035777,14.419476373251577,1.660003662109375,1.0147942576117117,4.0889972686767635,-1.8154717514007785,9.993466288754306,1.1367627586379854,7.041231778715542,-6.4030809304084215,70.01589151908809,3.9435554989835993,2.9522345100387715,2,-3.4049949645996094,-3.9249954223632812,-1.3924980163574219,1.6550025939941406,-1.1999969482421875,0,-0.055755553798887414,-1.0793571982173997,86.43000030517578,-1.0000059604879254,87.62999725341797,-1.3566978647306374,84.91999816894531,-0.055755553798887414 583,2015-02-10,86.13999938964844,87.04000091552734,85.58999633789062,86.79000091552734,748000.0,0.0005808230210808674,1.5217437455633471,-6.500114442664225,66.05249503939939,57.660676379041625,-3.635349041836861,-4.542657352909089,-3.5648440450063674,-0.9421795347367663,14.322393049990687,1.4500045776367188,0.9116388995243199,4.006500244140625,-2.1521251028362514,10.165125591117501,0.9271875706521939,7.085812917629056,-5.790437117108567,57.242935677768514,-9.384094280978758,3.0793126734884373,2,-3.454998016357422,-3.9749984741210938,-3.1125011444091797,1.6049995422363281,-0.7900009155273438,1,-0.04423029470152984,1.4057805960825074,86.08999633789062,-1.0793571982173997,86.43000030517578,-1.0000059604879254,87.62999725341797,-0.04423029470152984 584,2015-02-11,88.87000274658203,89.2699966430664,85.94999694824219,86.08999633789062,1338800.0,0.031692632647750685,-1.1699307621153832,-4.276922896346115,69.02701265710614,60.91625548747365,-5.324707035536207,-7.248948848450937,-6.365960512466259,-3.663478151381611,15.042160361902745,3.3199996948242188,0.9131936661812858,6.485503387451175,-0.3406884762209472,13.311695251123297,3.072407455615121,9.898599319287229,-7.910805358189094,90.4763288780059,25.876769792682225,3.4130959318360596,2,-5.2700042724609375,-6.055004119873047,-6.005002975463867,-1.1250038146972656,-3.9599990844726562,2,-0.06413867898587344,1.5217437455633471,86.13999938964844,1.4057805960825074,86.08999633789062,-1.0793571982173997,86.43000030517578,-0.06413867898587344 585,2015-02-12,91.16999816894531,91.26000213623048,88.63999938964844,88.87999725341797,1295900.0,0.025880447296956266,1.1214521125933852,0.8237394375667227,69.79633713072461,64.10252544092621,-6.418463444356078,-9.221549361250368,-8.64604370733143,-5.990165657963644,14.886556055108551,2.6200027465820455,1.259301674996351,8.277499008178708,0.4441059312944162,16.110892085063,4.360802469736569,12.194195546620847,-9.379720855085026,98.54597848486918,35.11770255938235,3.916696538442143,2,-6.339996337890625,-7.359996795654297,-8.629999160766602,-3.424999237060547,-5.9499969482421875,3,-0.09443896877563318,-1.1699307621153832,88.87000274658203,1.5217437455633471,86.13999938964844,1.4057805960825074,86.08999633789062,-0.09443896877563318 586,2015-02-13,91.83999633789062,92.37999725341795,90.3499984741211,91.0,993900.0,0.007348888695859701,1.1145840783921201,0.36681048125135346,72.22767951734883,67.19548674325881,-5.75263213630349,-9.28215292220493,-9.241188531355462,-6.602596737995469,14.45166440182091,2.029998779296861,1.9530709219564386,8.25849723815918,-0.18549706975497315,16.702491546073333,4.036500084202103,12.480494392116256,-8.913352045345917,92.61284410563863,29.84962855480572,4.221997153957074,2,-4.799999237060547,-7.469997406005859,-9.669998168945312,-4.094997406005859,-5.349998474121094,4,-0.08678129256436384,1.1214521125933852,91.16999816894531,-1.1699307621153832,88.87000274658203,1.5217437455633471,86.13999938964844,-0.08678129256436384 587,2015-02-17,90.91999816894531,91.70999908447266,90.3499984741211,91.37000274658205,1640800.0,-0.010017402064788072,1.4070865769591725,-0.5357220708447036,76.86686238833288,69.95294411289578,-3.730994608481808,-7.774708893466027,-8.22872687518597,-5.623409908298356,13.564087061933595,1.4899978637695312,2.853892311254981,6.712499237060541,-1.967157257189001,15.392155731310083,2.37267098993577,11.052327484185312,-6.669884461878354,78.49780725163194,12.622138251353562,4.339828247124772,2,-2.884998321533203,-6.549999237060547,-8.982500076293945,-3.174999237060547,-7.659996032714844,1,-0.08271003953489897,1.1145840783921201,91.83999633789062,1.1214521125933852,91.16999816894531,-1.1699307621153832,88.87000274658203,-0.08271003953489897 588,2015-02-18,91.3000030517578,91.70999908447266,90.5500030517578,90.62999725341795,814900.0,0.00417955224885036,-1.7951906902352601,-1.4888866283504947,85.99089164867935,72.81165882443727,-3.4448692171693125,-7.517870106695256,-8.495761420040182,-5.957382674251974,12.848297181966384,1.159996032714858,3.8066941103382135,6.443503952026347,-2.3232396448440227,15.210247548896717,2.0601321535911694,10.826875750461525,-5.911705648201703,83.20382347741375,8.623737775884877,4.383371798435184,2,-2.5750045776367045,-6.930004119873033,-9.547504425048814,-3.5550041198730327,-7.3199996948242045,2,-0.0702081429118413,1.4070865769591725,90.91999816894531,1.1145840783921201,91.83999633789062,1.1214521125933852,91.16999816894531,-0.0702081429118413 589,2015-02-19,91.87000274658205,92.11000061035156,90.79000091552734,90.83000183105469,783300.0,0.006243150884684079,-1.3571365317674948,1.5522267390883735,86.03859988075286,73.98943555565934,-3.269117242899924,-7.571936249212158,-8.978332692745212,-6.437490827254166,13.161640560974636,1.3199996948242188,4.655305124200055,6.439503479003918,-2.595109587984865,15.4741165459927,1.9221969455095262,10.956810012498309,-5.5028673640452865,86.36377545087981,5.350056623331341,4.5173065334943905,2,-3.1450042724609517,-7.50000381469728,-10.265003204345717,-4.12500381469728,-6.8100051879882955,3,-0.07096989308301205,-1.7951906902352601,91.3000030517578,1.4070865769591725,90.91999816894531,1.1145840783921201,91.83999633789062,-0.07096989308301205 590,2015-02-20,92.73999786376952,92.73999786376952,91.0999984741211,91.68000030517578,842800.0,0.009469849691713828,2.0943455979732235,1.019227524483705,86.48351924745651,75.77518111176843,-3.730313025369213,-7.956754418912979,-9.70385424514069,-7.210824542424049,13.73698279434834,1.6399993896484233,5.158685231349381,6.7424987792968665,-2.643596085680443,16.128593644274176,2.049451346808212,11.435546211785521,-5.531061819309386,100.0,12.274829526054305,4.693047432488658,2,-3.834999084472642,-8.18999862670897,-10.799999237060533,-4.994998931884751,-6.5999984741210795,4,-0.08442952751801891,-1.3571365317674948,91.87000274658205,-1.7951906902352601,91.3000030517578,1.4070865769591725,90.91999816894531,-0.08442952751801891 591,2015-02-23,91.98999786376952,93.16000366210938,91.80999755859376,93.0,825400.0,-0.008087125482811763,1.0300699260584778,-0.9528343985720306,81.13983714691068,77.06924829519014,-2.3564974461468893,-6.866514757194892,-8.869599179301545,-6.379198978522155,15.291380951229453,1.3500061035156108,5.494619161699092,5.552998733520496,-4.100907020722602,15.206904487763595,0.7260458563989545,10.379951610642038,-3.8960919282198887,58.36285985018127,-27.29454822609174,4.826952877121547,2,-2.614997863769517,-7.229995727539048,-10.049999237060533,-4.244998931884751,-7.579994201660142,0,-0.07359492119015221,2.0943455979732235,92.73999786376952,-1.3571365317674948,91.87000274658205,-1.7951906902352601,91.3000030517578,-0.07359492119015221 592,2015-02-24,93.02999877929688,93.05999755859376,91.05999755859376,91.48999786376952,1233100.0,0.011305586908127996,1.5000023841880203,-1.5247501567421724,78.17811499484718,78.41653940135099,-2.579828641405328,-7.482890204581253,-9.772837317656638,-7.326387020158677,16.79425409766485,2.0,5.333095746839348,6.080499649047852,-3.840566457571356,16.00156575566706,1.1199665957382479,11.041032702357455,-4.024195252966493,95.01897117200338,10.314710005905027,4.960533053309601,2,-3.4749984741210938,-8.269996643066406,-11.165000915527344,-5.319999694824219,-9.6199951171875,1,-0.07029991402066715,1.0300699260584778,91.98999786376952,2.0943455979732235,92.73999786376952,-1.3571365317674948,91.87000274658205,-0.07029991402066715 593,2015-02-25,93.94000244140624,95.16999816894531,91.55999755859376,92.48999786376952,2112600.0,0.009781830313340567,-1.181265832121343,0.9415608542935049,79.20985377654966,79.54796619240027,-2.5334670964605976,-7.741526654427943,-10.549770433118965,-8.10572891877787,17.890469337336395,3.6100006103515483,5.403548425285749,6.325003051757804,-3.596839900493123,16.24684600400873,1.3640815756323406,11.285924527883267,-4.186442890635632,71.91788815439921,-11.326964781858692,4.960921476125462,2,-2.035003662109361,-7.8550033569335795,-12.905002593994126,-7.180000305175767,-7.709999084472642,2,-0.11368958939337126,1.5000023841880203,93.02999877929688,1.0300699260584778,91.98999786376952,2.0943455979732235,92.73999786376952,-0.11368958939337126 594,2015-02-26,88.6500015258789,94.72000122070312,84.6500015258789,94.5199966430664,6924000.0,-0.05631254820146392,2.2121189259961405,-4.048259714293231,52.83019986299271,77.66283982931895,3.041936965243025,-1.7546899048627154,-5.140292478630926,-2.732384083410693,17.67586597729268,10.069999694824219,5.41934143910953,0.5355022430419893,-8.44978835682437,9.52079284290835,-3.957143056891198,5.0281475429751765,6.519996643066406,38.022825821302405,-41.732762357571545,4.492645299933182,2,1.2599983215332031,-2.365001678466797,-7.615001678466797,-2.345001220703125,-0.15000152587890625,3,-0.052679053452492464,-1.181265832121343,93.94000244140624,1.5000023841880203,93.02999877929688,1.0300699260584778,91.98999786376952,-0.052679053452492464 595,2015-02-27,85.5,89.08999633789062,85.30999755859375,88.6500015258789,2761700.0,-0.03553301152464561,-1.1416384797432377,0.5366276228502506,47.67150752872292,74.93437627502719,5.9262790751845245,1.9962008804713207,-1.8827096047469354,0.45650586071720056,17.092707385951222,3.779998779296875,5.5055132762243915,-2.9309993743896428,-10.987659701083828,5.125660952304543,-6.9593295377367355,1.09733078895745,9.669998168945312,8.079835982469792,-68.2113419116016,4.028330163347096,2,4.409999847412109,0.7849998474121094,-4.465000152587891,0.7400016784667969,1.9800033569335938,4,-0.005146227384868474,2.2121189259961405,88.6500015258789,-1.181265832121343,93.94000244140624,1.5000023841880203,93.02999877929688,-0.005146227384868474 596,2015-03-02,88.80999755859375,88.95999908447266,84.80000305175781,85.5999984741211,2342500.0,0.03871342173793857,1.3703666671738435,-1.0190468347716148,55.928511184012734,72.6078928078805,2.3929172440208077,-0.6086060793644634,-4.979324767767963,-2.789532108485062,16.468229846379323,4.159996032714844,5.374806556102257,-0.08850173950195028,-6.949759933806689,6.7727564548027885,-3.5191308366543126,3.342127357650412,6.149600677490241,39.54370114230639,-35.99046761968623,3.430629097152367,3,1.1000022888183594,-2.5249977111816406,-7.774997711181641,-2.569995880126953,-0.80999755859375,0,-0.030064162170297726,-1.1416384797432377,85.5,2.2121189259961405,88.6500015258789,-1.181265832121343,93.94000244140624,-0.030064162170297726 597,2015-03-03,88.12000274658203,90.61000061035156,87.79000091552734,89.12999725341797,2477500.0,-0.007769337135230536,-2.3772488464525563,-0.31464012302105093,54.19848143303231,69.07540278391971,2.9546801911358074,0.6444780795443421,-4.135982239353893,-1.9921569122395937,16.584345317054133,2.8199996948242188,5.015995936850331,-1.1149967193603487,-7.01912449555374,4.7891310568330425,-4.0670606074570514,1.837067168736354,6.6334035552978605,32.98481300362541,-43.0098264291938,2.9520638880966983,3,1.7899971008300781,-1.8350028991699219,-7.085002899169922,-1.8800010681152344,-0.43000030517578125,1,-0.0421016678261118,1.3703666671738435,88.80999755859375,-1.1416384797432377,85.5,2.2121189259961405,88.6500015258789,-0.0421016678261118 598,2015-03-04,82.63999938964844,88.27999877929688,82.31999969482422,88.0,3430800.0,-0.062187961712769635,1.0135138269931154,5.30696016074693,38.16937955014668,63.75660052496348,7.908768649630133,6.281124721982081,1.3095127239520536,3.540340594933184,17.567712891575308,5.959999084472656,4.37084598540109,-6.490000152587896,-12.792003672136318,-0.18799663303947511,-9.6410019123621,-3.338998392813693,11.911338816711435,2.5806423826350082,-68.62517550927693,3.1510017597742106,3,6.104999542236328,3.645000457763672,-1.6049995422363281,3.6000022888183594,6.05999755859375,2,0.009317573549708857,-2.3772488464525563,88.12000274658203,1.3703666671738435,88.80999755859375,-1.1416384797432377,85.5,0.009317573549708857 599,2015-03-05,84.20999908447266,84.41999816894531,81.80999755859375,82.72000122070312,1800000.0,0.0189980603390576,1.7329906090346598,-0.27798464442185994,36.40625097788875,58.192459606122625,5.741734704022917,4.906779527900255,-0.3058326012215957,2.040002032354309,18.476692760459624,2.6100006103515625,3.7081348450967653,-4.884500503540039,-11.29345012957802,1.5244491224979413,-8.08897531655903,-1.6800256905210489,9.852085581425797,27.27273515433046,-38.80276669025528,3.204474813018988,3,4.279998779296875,2.075000762939453,-3.4924983978271484,2.0300025939941406,3.05999755859375,3,0.02398770091939606,1.0135138269931154,82.63999938964844,-2.3772488464525563,88.12000274658203,1.3703666671738435,88.80999755859375,0.02398770091939606 600,2015-03-06,82.61000061035156,84.70999908447266,82.19999694824219,83.83000183105469,1313000.0,-0.019000100837385125,-1.4607761006477478,-0.8187939394870377,32.60460581939067,52.799656125287065,6.429846741928287,6.441677520773311,1.271524789757251,3.7301251450233366,18.692129204733014,2.5100021362304688,2.7789498086137883,-6.233499145507807,-13.248497503261689,0.7814992122460751,-9.740998324384748,-2.725999966630866,10.716958829108606,9.090940617321841,-51.412458214116924,3.507499178876938,3,5.879997253417969,3.674999237060547,-1.8924999237060547,3.6300010681152344,3.7699966430664062,4,0.07129886631317106,1.7329906090346598,84.20999908447266,1.0135138269931154,82.63999938964844,-2.3772488464525563,88.12000274658203,0.07129886631317106 601,2015-03-09,83.02999877929688,83.05000305175781,81.30000305175781,82.66000366210938,1145800.0,0.0050841080479628875,7.536509117975437,-0.3032743827700928,34.8444107574761,47.98480009891251,5.1464129547319,6.0648473760276005,0.8100878004557757,3.4173406042667125,19.000521135721026,1.75,1.7449176647351408,-5.643500900268549,-13.058170184072338,1.7711683835352403,-9.350835542170444,-1.9361662583666543,9.605942947311306,18.582128691775658,-38.00740037008049,3.7073346419018938,3,5.2050018310546875,3.520000457763672,-2.312498092651367,3.210002899169922,5.150001525878906,0,0.053595142033728393,-1.4607761006477478,82.61000061035156,1.7329906090346598,84.20999908447266,1.0135138269931154,82.63999938964844,0.053595142033728393 602,2015-03-10,81.29000091552734,82.0,80.81999969482422,81.97000122070312,1116800.0,-0.020956255442019733,2.1891992205623088,-1.8378629165291982,31.726898233762626,42.708916149713936,5.638958383776512,7.828157318863475,2.5062715912287956,5.252488750220635,19.81652350987634,2.2099990844726562,0.4830597082716963,-7.143498992919916,-15.193760047506828,0.9067620616669956,-11.168629520213372,-3.1183684656264603,10.439065717092802,6.300285233028942,-44.98438563964348,4.025130527293458,3,6.479999542236328,5.494998931884766,-0.41250038146972656,4.950000762939453,8.430000305175781,1,0.082543966156986,7.536509117975437,83.02999877929688,-1.4607761006477478,82.61000061035156,1.7329906090346598,84.20999908447266,0.082543966156986 603,2015-03-11,82.33000183105469,82.97000122070312,80.88999938964844,81.7300033569336,993400.0,0.012793712680702951,1.21277113812065,-0.8823503012487518,32.87867315320541,40.49207984862646,3.105459940083321,6.838709993174703,1.4117163567497073,4.315609645864484,20.454861638563187,2.0800018310546875,-0.6230375913810065,-5.912998199462891,-14.36220968001166,2.536213281085878,-10.137603939737275,-1.6883924591885062,8.308158107785871,38.817541726322396,-7.698153173236911,4.224605740274382,3,3.384998321533203,5.664997100830078,-1.407501220703125,3.9099998474121094,2.0400009155273438,2,0.06510385632385329,2.1891992205623088,81.29000091552734,7.536509117975437,83.02999877929688,-1.4607761006477478,82.61000061035156,0.06510385632385329 604,2015-03-12,83.16999816894531,83.62999725341797,82.01000213623047,82.7699966430664,1037600.0,0.010202797512556039,1.454538623818744,0.6666709052299633,32.80632107667971,38.8403924650661,1.5716538149590065,5.849705909975313,0.566743790441194,3.55289197801757,20.3892214229827,1.6199951171875,-1.7351637406256089,-4.788001632690424,-13.527702849150714,3.951699583769866,-9.157852240920562,-0.4181510244602862,6.486345745493608,60.41128130699982,19.80750706098012,4.369850608230143,3,2.545001983642578,4.825000762939453,-2.082498550415039,2.0900039672851562,2.94000244140625,3,0.0664903078158503,1.21277113812065,82.33000183105469,2.1891992205623088,81.29000091552734,7.536509117975437,83.02999877929688,0.0664903078158503 605,2015-03-13,82.55999755859375,83.5,81.94999694824219,82.54000091552734,544500.0,-0.0073343828758112295,-1.5833285649799411,0.04999141696389403,32.972188385739415,36.28968993192463,1.92297969225001,6.094038181075575,1.184564912562763,4.198608506675129,19.808522672734203,1.5500030517578125,-3.0826665796243162,-4.967502212524408,-13.887393427408796,3.952389002359979,-9.427447819966602,-0.5075566050822147,6.212711933883696,61.921685961901865,22.59089899588063,4.459945607442194,3,3.1550025939941406,5.435001373291016,-1.3349971771240234,2.3700027465820312,3.4599990844726562,4,0.05704940920243984,1.454538623818744,83.16999816894531,1.21277113812065,82.33000183105469,2.1891992205623088,81.29000091552734,0.05704940920243984 606,2015-03-16,83.87000274658203,83.91999816894531,82.29000091552734,83.1500015258789,713700.0,0.01586731137023789,2.9756415266380096,36.00610454025181,33.619462924443056,34.00313231985915,-0.1804298533147488,4.38093933505688,-0.05516881161580045,2.936610646684329,18.868088719784282,1.6299972534179688,-3.5912900568831816,-3.258997344970709,-12.079246769291046,5.561252079349629,-7.669122057130878,1.15112736718946,4.107435766130095,98.38724364606483,63.3700883076682,4.410124712160165,3,0.6799964904785156,4.124996185302734,-1.4450016021728516,1.05999755859375,3.7199935913085938,0,0.029927201915326274,-1.5833285649799411,82.55999755859375,1.454538623818744,83.16999816894531,1.21277113812065,82.33000183105469,0.029927201915326274 607,2015-03-17,83.4000015258789,83.87000274658203,82.73999786376953,82.91000366210938,969900.0,-0.0056039251855428684,-1.722872296421579,0.6805514347475946,30.850286698376365,33.189899780773565,-0.5032982210638153,4.4888191468331655,0.5197766699421749,3.4217165229608213,17.87683254744142,1.1300048828125,-3.7881980184242963,-3.352998733520508,-12.133851658927426,5.427854191886411,-7.743425196223967,1.0374277291829515,3.8616931050444236,82.83838770433188,50.320663468391146,4.39042646270346,3,-0.6350021362304688,4.594997406005859,-0.9750003814697266,1.529998779296875,4.5,1,0.05731413299571275,2.9756415266380096,83.87000274658203,-1.5833285649799411,82.55999755859375,1.454538623818744,83.16999816894531,0.05731413299571275 608,2015-03-18,84.88999938964844,85.5,82.69999694824219,82.9000015258789,1165800.0,0.01786568149290968,-1.3430919068003562,4.061237835733748,42.074192343778286,33.81967104365018,-1.8333675821067459,2.628755076587879,-0.8329040866636603,1.9885333343063678,16.60796349547449,2.8000030517578125,-4.461180549808049,-1.5425006866455107,-10.089364395365266,7.004363022074244,-5.815932541005395,2.730931167714374,1.7275257476649841,82.81689898690324,48.88896020905355,4.273431854359881,3,-1.7299995422363281,3.104999542236328,-2.464998245239258,0.04000091552734375,3.6399993896484375,2,0.05689718301074298,-1.722872296421579,83.4000015258789,2.9756415266380096,83.87000274658203,-1.5833285649799411,82.55999755859375,0.05689718301074298 609,2015-03-19,85.3499984741211,86.0,84.48999786376953,84.66000366210938,952300.0,0.00541876649522921,-1.932024739824451,0.3467314335225988,49.64336284116885,35.7128662682922,-2.363163828593457,1.7447003289756537,-1.1283891517921063,1.5379846369544197,15.150136506821127,1.5100021362304688,-5.08132550701859,-0.7565013885498075,-8.918828560663485,7.40582578356387,-4.837664974606653,3.3246621975070383,0.687774118943409,83.95059170148556,44.821721830557514,4.081163586056842,3,-1.9399986267089844,2.645000457763672,-2.924997329711914,-2.6949996948242188,2.4199981689453125,3,-0.011482082543167293,-1.3430919068003562,84.88999938964844,-1.722872296421579,83.4000015258789,2.9756415266380096,83.87000274658203,-0.011482082543167293 610,2015-03-20,84.91000366210938,86.19000244140625,84.43000030517578,86.0199966430664,1315300.0,-0.005155182423877025,1.427581489568809,-1.6086975751611583,39.26212448524661,36.203723349155595,-1.7462391825204122,1.6527520800602247,-0.5233445312579335,1.9246114272368118,13.470903505837564,1.7600021362304688,-4.810729493235854,-0.8049964904785156,-8.355875074066972,6.745882093109941,-4.580435782272744,2.9704428013157127,-4.090003967285156,67.17953132060856,26.94222330535657,3.7754392917942288,3,-1.4050025939941406,3.0849952697753906,-1.702505111694336,-2.0950050354003906,1.7299957275390625,4,0.014132574449265745,-1.932024739824451,85.3499984741211,-1.3430919068003562,84.88999938964844,-1.722872296421579,83.4000015258789,0.014132574449265745 611,2015-03-23,85.22000122070312,86.0,83.88999938964844,84.75,1201700.0,0.003650895597971715,1.0788195853816203,-0.4234272006818385,41.8447610535092,37.32793032912743,-1.914215972717443,0.85330760436905,-0.7718631923128498,1.5613889693590863,11.562276942018872,2.1100006103515625,-4.592475496583489,-0.15649909973144815,-7.105981170767251,6.792982971304355,-3.6312401352493566,3.3182419357864603,-4.292601470947261,72.20631249426157,29.76890254838068,3.4747410355179045,3,-1.6800003051757812,2.7749977111816406,-0.8999996185302734,-1.4099998474121094,5.0,0,0.009387413880591833,1.427581489568809,84.91000366210938,-1.932024739824451,85.3499984741211,-1.3430919068003562,84.88999938964844,0.009387413880591833 612,2015-03-24,86.48999786376953,87.83999633789062,84.94000244140625,85.08999633789062,1358900.0,0.014902565417446612,-2.411778961588001,2.9787189143562105,64.18571440619122,40.80649046834808,-2.647427841846607,-0.9821253845955482,-1.9585530685660473,0.17667266880194177,10.136814476438595,2.899993896484375,-4.063122645183128,1.440497589111331,-4.540664725932572,7.421659904155234,-1.5500835684106278,4.43107874663329,-5.4573460601806545,73.73543512787401,25.17178683658122,2.9905811575219525,3,-1.595001220703125,1.5050010681152344,-0.7849998474121094,-2.1199989318847656,4.720001220703125,1,0.012718215993642534,1.0788195853816203,85.22000122070312,1.427581489568809,84.91000366210938,-1.932024739824451,85.3499984741211,0.012718215993642534 613,2015-03-25,83.26000213623047,86.37999725341797,82.68000030517578,86.20999908447266,1446800.0,-0.03734530936891256,1.249242856414038,-2.1071383807172714,46.881161633163416,42.370361641290714,0.813958012863651,1.4827481891577463,1.2902424681953164,3.3141550775279995,7.924543410073917,3.80999755859375,-3.7004682196347574,-1.2554981231689482,-5.569150672907,3.0581544265691036,-3.412324398037967,0.9013281517000706,-1.9550565512695215,11.2403542052634,-38.36341307811174,2.1568262748690232,3,1.6349945068359375,4.734996795654297,2.9424972534179688,1.1099967956542969,6.239997863769531,2,0.055729032796041134,-2.411778961588001,86.48999786376953,1.0788195853816203,85.22000122070312,1.427581489568809,84.91000366210938,0.055729032796041134 614,2015-03-26,83.9800033569336,84.55999755859375,82.5,82.80999755859375,2130900.0,0.008647624336173498,-1.3016720725942912,-0.3966125453238229,54.77353431716308,44.79273341144889,0.24690378460738316,0.4162870240333518,0.5861894738735032,2.4844501656275213,8.364342558814,2.05999755859375,-3.0281406243274915,-0.30199699401855185,-4.154222709777287,3.550228721740183,-2.2281098518979263,1.6241158638608226,-2.4136557418554645,27.71543767609055,-25.897053453439856,1.9261128578793694,3,1.0849952697753906,4.014995574951172,2.567495346069336,0.3899955749511719,6.759994506835923,3,0.05417950988909581,1.249242856414038,83.26000213623047,-2.411778961588001,86.48999786376953,1.0788195853816203,85.22000122070312,0.05417950988909581 615,2015-03-27,85.05999755859375,85.5999984741211,83.19999694824219,83.87999725341797,970400.0,0.012860135252316551,1.1238931480675032,1.0085422712008085,56.7621638436343,47.364144624692365,-0.4930179799947467,-0.7361015258573786,-0.37342247868156164,1.2523364960324557,8.75383543967951,2.4000015258789062,-2.394889941915565,0.7999973297119141,-3.0278887293928705,4.627883388816699,-1.1139456998404853,2.7139403592643134,-3.2427039946031186,47.94006206388122,-9.686167740043352,1.9139430295523951,3,0.1100006103515625,2.9350013732910156,1.4875011444091797,-0.6899986267089844,5.010002136230469,4,0.03185985377681044,-1.3016720725942912,83.9800033569336,1.249242856414038,83.26000213623047,-2.411778961588001,86.48999786376953,0.03185985377681044 616,2015-03-30,86.13999938964844,86.37000274658203,84.48999786376953,85.41000366210938,858000.0,0.012696941712357024,2.159665589577884,0.618640287072059,66.89896915328508,51.369553786348895,-1.3601976085402043,-2.1358976457322,-1.2229083089837047,0.0225560332677901,9.294893506094285,1.8800048828125,-1.7582127895335447,2.0134990692138643,-1.2975941552462444,5.324592293673973,0.35795245698380995,3.6690456814439187,-4.081797714701807,68.16482932432663,3.879067845997554,1.6555466122300544,3,-0.970001220703125,1.8549995422363281,0.5874996185302734,-1.5900001525878906,4.340003967285156,0,0.005804504336461402,1.1238931480675032,85.05999755859375,-1.3016720725942912,83.9800033569336,1.249242856414038,83.26000213623047,0.005804504336461402 617,2015-03-31,84.41000366210938,86.7699966430664,84.2699966430664,85.9000015258789,1173600.0,-0.020083535405120534,-1.8248397622403545,-2.0411049100144227,56.91490980662704,53.018522393332084,0.5901993084208641,-0.7358228094165611,0.7112924373105614,1.5931086859683035,9.528158324618435,2.5,-1.0872819736051156,0.4690032958984318,-2.2655693148656013,3.203575906662465,-0.8982830094835776,1.8362896012804413,-2.1205302006449784,44.73080008647845,-21.83564536364365,1.3672863053820161,3,0.7599945068359375,3.5849952697753906,2.6574974060058594,0.34999847412109375,5.269996643066406,1,0.06883067535278142,2.159665589577884,86.13999938964844,1.1238931480675032,85.05999755859375,-1.3016720725942912,83.9800033569336,0.06883067535278142 618,2015-04-01,83.41000366210938,84.73999786376953,81.38999938964844,83.58999633789062,2494300.0,-0.011846937052662265,1.7016163269324243,0.1208006267377379,50.78949270488463,53.145870155967174,1.5177967421030303,0.3423755325874396,1.9106667265374426,2.4718980174187095,9.123832244496022,3.3499984741210938,-0.5225601900228867,-0.5694969177246065,-3.248054015809842,2.109060180360629,-1.9087754667672243,0.7697816313180113,4.42999267578125,37.54656698342379,-28.567521469634286,1.3392785490426182,4,1.2049942016601562,4.584995269775391,3.74749755859375,1.3499984741210938,6.099998474121094,2,0.09351390816335114,-1.8248397622403545,84.41000366210938,2.159665589577884,86.13999938964844,1.1238931480675032,85.05999755859375,0.09351390816335114 619,2015-04-02,86.2300033569336,86.7300033569336,82.88999938964844,83.25,1474200.0,0.03380889067272941,-1.0756752521305573,-16.556247880637503,60.539947878162685,55.51007275518007,-1.3010680662542882,-2.44382746500267,-0.7398118571165924,-0.491507809484915,8.430655176718146,3.8400039672851562,0.2657078917088995,2.1495025634765597,-0.7117553833801935,5.010760510333313,0.718873590048176,3.5801315369049433,1.4809930419921926,89.96294494779251,22.35528070279348,1.4306289734283768,4,-1.6150054931640625,1.5399971008300781,2.764995574951172,-0.46500396728515625,4.029998779296889,3,0.03792179654140626,1.7016163269324243,83.41000366210938,-1.8248397622403545,84.41000366210938,2.159665589577884,86.13999938964844,0.03792179654140626 620,2015-04-06,88.5,89.33000183105469,85.20999908447266,85.66000366210938,1518800.0,0.02632490495993789,-1.2032067889271945,0.9530178317694799,62.60208016566235,57.81644154541931,-3.3617993719833947,-4.479606922210252,-2.8429750407865555,-2.8863006734442536,8.093939648471821,4.120002746582031,0.6115169417345641,4.12499923706055,0.7370241007490819,7.512974373372018,2.431011668904816,5.818986805216284,-7.1100006103515625,89.54657964931701,24.765218486419002,1.6939875681557321,4,-3.1399993896484375,-2.7849998474121094,-0.4025001525878906,-2.7350006103515625,-0.089996337890625,0,0.025310710325079366,-1.0756752521305573,86.2300033569336,1.7016163269324243,83.41000366210938,-1.8248397622403545,84.41000366210938,0.025310710325079366 621,2015-04-07,87.4800033569336,89.31999969482422,87.30999755859375,88.91999816894531,1155600.0,-0.01152538579736051,-1.2584212353574016,-0.5070410805815541,60.78226428880775,57.43828042126559,-2.2210781224177794,-3.2771549395958175,-1.7225857543107566,-2.007878824562269,7.506051023152173,2.0100021362304688,0.6902043247319511,2.882502365112302,-0.7117669765192431,6.476771706743847,1.0853676942965365,4.679637035928067,-5.9312039184570295,76.70027827102983,13.616297852131439,1.79713467081577,4,-2.1200027465820312,-1.7650032043457031,0.6174964904785156,-1.7150039672851562,1.7099990844726562,1,0.02960672426272093,-1.2032067889271945,88.5,-1.0756752521305573,86.2300033569336,1.7016163269324243,83.41000366210938,0.02960672426272093 622,2015-04-08,88.0,89.1500015258789,87.26000213623047,87.69000244140625,1163500.0,0.005944177218932367,-2.2307732436062966,-0.2152768579496988,58.662970547506774,58.747370300637066,-2.798665171011365,-3.4453240278414796,-2.1205376008819457,-2.6592415270453387,6.754925427633745,1.8899993896484375,1.062070308044781,3.0669990539550724,-0.47969416757136685,6.613692275481512,1.2936524431918457,4.840345664718299,-6.295576513671875,83.2493523664568,21.725332169029535,1.7733466107632223,4,-2.6399993896484375,-2.2849998474121094,0.09749984741210938,-2.2350006103515625,2.8499984741210938,2,0.028181856328790778,-1.2584212353574016,87.4800033569336,-1.2032067889271945,88.5,-1.0756752521305573,86.2300033569336,0.028181856328790778 623,2015-04-09,87.69000244140625,88.45999908447266,86.62000274658203,88.0199966430664,991400.0,-0.0035226995294744823,2.0413185621417806,-1.0645058082299665,56.57305781163674,58.94731735557858,-2.005039195004315,-2.8598031401073456,-1.6202695656321993,-2.481351206057056,6.229947906549327,1.839996337890625,1.3628989735718733,2.489001464843753,-1.0395103240833095,6.017513253770815,0.7247455703802217,4.253257359307284,-5.8330673881835935,74.534180622293,15.192348871386628,1.7642558944635278,4,-2.3300018310546875,-2.615001678466797,0.4074974060058594,-1.9250030517578125,2.3899993896484375,3,0.02269355466262235,-2.2307732436062966,88.0,-1.2584212353574016,87.4800033569336,-1.2032067889271945,88.5,0.02269355466262235 624,2015-04-10,88.69999694824219,89.6500015258789,87.66000366210938,87.91000366210938,861300.0,0.011517783997221365,-2.0852840633538756,-2.3939611125239866,60.31573377722623,59.34215845931102,-2.542459245421938,-3.619853660708756,-2.3608259083867296,-3.6146098621070735,6.0609370182036955,1.9899978637695312,1.181660969637349,3.2224960327148438,-0.4973889242545795,6.942380989684267,1.3625535542301321,5.082438511199555,-6.693600559462894,78.60351226888446,19.41646226449798,1.8599424784847092,4,-3.1799964904785156,-3.464996337890625,-1.18499755859375,-2.93499755859375,3.2000045776367188,4,0.00913196410210615,2.0413185621417806,87.69000244140625,-2.2307732436062966,88.0,-1.2584212353574016,87.4800033569336,0.00913196410210615 625,2015-04-13,87.2699966430664,89.56999969482422,87.16000366210938,88.4000015258789,1706900.0,-0.016121762732530964,-2.570388706158941,-1.430398083943368,55.259104302101036,58.0488401425128,-0.8560230601189289,-1.9171953389448078,-0.6888900990183799,-2.334844745600577,5.788300339582032,2.4099960327148438,1.5190142502849824,1.5569957733154354,-1.9769105182638782,5.090902064894749,-0.20995737247422142,3.323948919105092,-4.957856048803123,21.45195242076002,-34.59748012121635,1.7669531457896568,4,-1.7499961853027344,-2.0349960327148438,0.11750221252441406,-1.5049972534179688,3.3800048828125,0,0.03426155160052513,-2.0852840633538756,88.69999694824219,2.0413185621417806,87.69000244140625,-2.2307732436062966,88.0,0.03426155160052513 626,2015-04-14,86.37999725341797,87.4000015258789,84.94999694824219,87.25,1120100.0,-0.010198228759977224,3.1880212578657363,0.769910608188398,49.71219052196957,57.24853799977308,0.08001456080422997,-0.8743397865854234,0.42834208352181236,-1.5701660568911677,5.351260701782132,2.4500045776367188,1.6654176786540233,0.541496658325201,-2.8937259558205,3.976719272470902,-1.1761146487476424,2.2591079653980444,-3.774342221890066,30.4255087746068,-22.420680314180142,1.7176113070728496,4,-0.8599967956542969,-1.1449966430664062,1.0075016021728516,-0.6149978637695312,4.0500030517578125,1,0.023500885311860564,-2.570388706158941,87.2699966430664,-2.0852840633538756,88.69999694824219,2.0413185621417806,87.69000244140625,0.023500885311860564 627,2015-04-15,88.18000030517578,88.51000213623047,85.16000366210938,87.11000061035156,1345700.0,0.02083819297281342,2.872823091001301,-1.229880823972008,63.91403974367273,58.70682100408287,-1.2616520426121838,-2.4220562131554857,-1.1810461322356787,-3.4792696975607527,5.032129107715498,3.3499984741210938,1.752669856497235,2.102499771118161,-1.2831512883031024,5.488150830539425,0.4096742414075294,3.795325300828793,-5.292571413873844,68.72340874522554,10.175893040733925,1.6928255297106316,4,-1.9099998474121094,-2.9449996948242188,-0.7875003814697266,-2.4150009155273438,3.6399993896484375,2,0.011453868595316719,3.1880212578657363,86.37999725341797,-2.570388706158941,87.2699966430664,-2.0852840633538756,88.69999694824219,0.011453868595316719 628,2015-04-16,89.72000122070312,90.29000091552734,88.30000305175781,88.30000305175781,1737000.0,0.0174642879360134,-1.8028175067966172,1.3271014709762063,65.51352693323942,59.2594408990914,-2.025448480080641,-3.7752091822156046,-2.6166041880712356,-5.089068480056142,5.547536971006813,2.1100006103515625,1.6331795232792672,3.4010005950927678,-0.30216202500145073,7.104163215186986,1.5494192850456585,5.252581905139877,-6.562069424018105,89.32585634175089,25.767975685204675,1.8515813100471126,4,-2.1000022888183594,-4.130001068115234,-2.4425010681152344,-3.9550018310546875,2.4599990844726562,3,0.012594708404408905,2.872823091001301,88.18000030517578,3.1880212578657363,86.37999725341797,-2.570388706158941,87.2699966430664,0.012594708404408905 629,2015-04-17,84.37000274658203,88.12999725341797,84.16999816894531,87.66999816894531,3560700.0,-0.059629942056739105,-1.1405373973899255,-2.3239434349512686,48.48485863829436,57.69086072938384,3.389393429794424,1.57853855023383,2.7720202459269103,0.14733818369217033,5.927097763414146,5.5500030517578125,1.6957242342843841,-1.8999980926513729,-5.682236961452048,1.8822407761493025,-3.7911175270517106,-0.008878658251035176,-0.7841468027664718,3.268047187534672,-59.69326376253032,1.8911194344003401,4,2.859996795654297,1.4699974060058594,2.484996795654297,1.3949966430664062,8.119995117187486,4,0.067678071572707,-1.8028175067966172,89.72000122070312,2.872823091001301,88.18000030517578,3.1880212578657363,86.37999725341797,0.067678071572707 630,2015-04-20,86.11000061035156,86.29000091552734,84.20999908447266,85.0,1677500.0,0.02062341836109538,1.829932114015238,-0.3363642879106296,49.93598205674087,56.48571825915419,1.4245256204812051,-0.07056706982342575,1.0042989161882474,-1.7188423206619348,6.254196834469675,2.0800018310546875,2.014190394991715,-0.22000007629394247,-3.9490984492136363,3.5090982966257513,-2.0845492627537965,1.6445491101659115,-2.1218959682332894,31.699372071192688,-29.33952033193344,1.8645491864598474,4,1.1199989318847656,-0.2700004577636719,0.7449989318847656,-0.345001220703125,-4.1100006103515625,0,0.06723958744033864,-1.1405373973899255,84.37000274658203,-1.8028175067966172,89.72000122070312,2.872823091001301,88.18000030517578,0.06723958744033864 631,2015-04-21,86.0199966430664,87.5,85.83000183105469,86.56999969482422,951700.0,-0.0010452208413331832,-2.591422195970335,-0.495497972369235,53.69434153450019,55.93364836882012,1.4367362732204754,0.08689888419722536,1.1036473726656197,-1.7486821137715651,6.526170936668663,1.6699981689453125,1.926287893775779,-0.35000381469725994,-4.045985523602965,3.3459778942084455,-2.1979946691501056,1.4979870397555857,-1.8499984741210938,30.228719670988742,-31.515085493601735,1.8479908544528494,4,1.2100028991699219,-0.17999649047851562,0.8350028991699219,-0.25499725341796875,-5.879997253417969,1,0.05382475079631033,1.829932114015238,86.11000061035156,-1.1405373973899255,84.37000274658203,-1.8028175067966172,89.72000122070312,0.05382475079631033 632,2015-04-22,87.58999633789062,87.66999816894531,85.44000244140625,85.9000015258789,1055800.0,0.018251566567001998,1.4108081803672834,-3.0727007906783186,59.347038046000236,56.24186839486051,-0.2207531936908822,-1.4719330855897397,-0.4276106151478558,-3.348861051387587,6.292382962373094,2.2299957275390625,1.6385529768607796,1.1649959564208956,-2.5710256963567417,4.901017609198533,-0.703014869967916,3.033006782809707,-3.3799972534179688,55.88229794268232,-8.55372430802749,1.8680108263888169,4,-0.3599967956542969,-1.7499961853027344,-1.3174972534179688,-1.8249969482421875,-8.669998168945312,2,0.032423839319840164,-2.591422195970335,86.0199966430664,1.829932114015238,86.11000061035156,-1.1405373973899255,84.37000274658203,0.032423839319840164 633,2015-04-23,87.9000015258789,88.69999694824219,85.63999938964844,86.76000213623047,904800.0,0.003539276183919471,1.2335828209926045,0.6745579226313817,54.20654644631479,55.563069802537015,-0.5563427512607859,-1.493047041362388,-0.6960850331198003,-3.695532777117478,6.4622462518643005,3.05999755859375,1.4563929733598115,1.2430011749267607,-2.232681545419908,4.718683895273429,-0.4948401852465736,2.980842535100095,-3.325202331542968,82.34005214263098,20.260030927864577,1.7378413601733316,4,-0.6700019836425781,-2.0600013732910156,-2.5200023651123047,-2.1350021362304688,-8.810005187988281,3,0.044596110362878916,1.4108081803672834,87.58999633789062,-2.591422195970335,86.0199966430664,1.829932114015238,86.11000061035156,0.044596110362878916 634,2015-04-24,88.52999877929688,89.41000366210938,87.79000091552734,88.45999908447266,819900.0,0.007167204123796234,-1.2978827017872312,0.061403273948949955,50.08236900981222,54.98787699228271,-1.3555396548555478,-1.8600585320739782,-1.3643842517044789,-4.3458123538357825,6.66065606026461,1.6200027465820312,1.3034774195984227,1.6454986572265682,-1.685012495541116,4.9760098099942525,-0.019756919157273956,3.3107542336104103,-3.6122874816894495,83.07684407438654,23.460279492712182,1.665255576383842,4,-1.2999992370605469,-2.6899986267089844,-2.9524993896484375,-2.7649993896484375,-8.729995727539062,4,0.04122897973802386,1.2335828209926045,87.9000015258789,1.4108081803672834,87.58999633789062,-2.591422195970335,86.0199966430664,0.04122897973802386 635,2015-04-27,87.7699966430664,89.5199966430664,87.6500015258789,88.5999984741211,617500.0,-0.008584684815427734,-2.4953438957260814,-11.857220708446867,50.807780878651386,55.109609254136245,-0.5779292438051584,-0.9345343290231938,-0.7264521463680751,-3.5781448283917427,7.062898951356988,1.8699951171875,1.1967097759276442,0.7499965667724666,-2.4871736169249345,3.987166750469868,-0.868588525076234,2.368581658621167,-2.52994796838378,57.107782180476576,-0.3334399446579468,1.6185850918487028,4,-0.5399971008300781,-1.9299964904785156,-2.0674972534179688,-2.0049972534179688,-7.1199951171875,0,0.0537769329067872,-1.2978827017872312,88.52999877929688,1.2335828209926045,87.9000015258789,1.4108081803672834,87.58999633789062,0.0537769329067872 636,2015-04-28,86.63999938964844,88.4000015258789,86.25,87.91999816894531,885700.0,-0.012874527704647365,-1.0873825960712276,1.5421638018200203,46.33620477034533,53.156516479322086,0.6624964527250938,0.24753346662026843,0.2442282416368471,-2.4238228053783217,7.09870135443476,2.1500015258789062,0.8827313245735269,-0.4050006866455078,-3.62121080039239,2.8112094271013746,-2.013105743518949,1.2031043702279334,-1.0969535805151338,29.411731706724158,-23.741921572407275,1.6081050568734438,4,0.5900001525878906,-0.7999992370605469,-0.8899993896484375,-0.875,-8.430000305175781,1,-0.053554933314124864,-2.4953438957260814,87.7699966430664,-1.2978827017872312,88.52999877929688,1.2335828209926045,87.9000015258789,-0.053554933314124864 637,2015-04-29,90.22000122070312,92.5,85.80000305175781,86.1500015258789,3585200.0,0.04132042770400135,-1.8092250161145083,-3.1796902939703884,55.79477454669238,52.07665510303909,-2.9029789522574845,-3.0302423469988895,-3.427116461032071,-5.945182740115442,7.362585970246467,6.6999969482421875,0.8608141343623288,2.8845012664794893,-0.37880858662768446,6.147811119586663,1.2528463399258953,4.516156193033083,0.06999969482421875,66.76386914811033,15.640764994340849,1.6316549265535882,4,-1.8850021362304688,-3.2750015258789062,-4.45250129699707,-4.4550018310546875,-10.840003967285156,2,-0.11172690860861567,-1.0873825960712276,86.63999938964844,-2.4953438957260814,87.7699966430664,-1.2978827017872312,88.52999877929688,-0.11172690860861567 638,2015-04-30,91.20999908447266,91.33000183105469,88.95999908447266,89.05000305175781,1680200.0,0.010973152852744139,-1.0256399388345305,0.5307115957432849,55.75424470236448,52.88436466571354,-4.089442237887127,-3.5899826338835084,-4.511087194312282,-6.863160989752032,7.6059267042508285,2.3700027465820312,1.0785491420207478,3.484499359130865,0.3340980771206432,6.634900641141087,1.9092987181257541,5.059700000135976,-5.409996032714844,80.74624622230927,31.73193387596259,1.5752006410051116,4,-2.854999542236328,-4.2649993896484375,-4.76500129699707,-5.444999694824219,-13.169998168945312,3,-0.13474400875878922,-1.8092250161145083,90.22000122070312,-1.0873825960712276,86.63999938964844,-2.4953438957260814,87.7699966430664,-0.13474400875878922 639,2015-05-01,89.5,91.87000274658205,88.81999969482422,91.20999908447266,1160500.0,-0.018747934454960036,1.013199076417154,-0.7916676968722957,55.047539512071126,53.45231549408358,-1.7603459087610958,-1.7101215369138174,-2.935244440299954,-5.107439539314981,8.32596070400901,3.0500030517578267,0.816650993530402,1.6110004425048885,-1.5519955411054127,4.77399642611519,0.029502450699737892,3.192498434310039,-3.6999969482421875,55.22386020209934,2.6106064602223498,1.581497991805149,5,-0.529998779296875,-2.5550003051757812,-3.055002212524414,-3.7350006103515625,-11.370002746582031,4,-0.11631289007943435,-1.0256399388345305,91.20999908447266,-1.8092250161145083,90.22000122070312,-1.0873825960712276,86.63999938964844,-0.11631289007943435 640,2015-05-04,90.73999786376952,91.4499969482422,89.37000274658203,89.48999786376953,753900.0,0.013854724734854829,-1.791956824512554,-0.7309945434184084,59.71479531193474,54.12125480268742,-2.541809479826597,-2.92359417279026,-4.325802597874926,-6.27168629496947,8.23814993711852,2.0799942016601705,0.4014954379201754,2.7389984130859233,-0.6645777972751006,6.142574623446947,1.0372103079054114,4.440786518266435,-4.697194824218741,73.73129943451336,17.5550182641756,1.7017881051805097,5,-1.769996643066392,-3.7949981689452983,-4.209999084472642,-4.9749984741210795,-11.139999389648423,0,-0.1205641951682237,1.013199076417154,89.5,-1.0256399388345305,91.20999908447266,-1.8092250161145083,90.22000122070312,-0.1205641951682237 641,2015-05-05,90.06999969482422,92.4800033569336,89.05999755859375,90.13999938964844,1665400.0,-0.007383713739460118,-2.2727266090143496,-0.05599975585937564,54.434536851662514,53.57542133664989,-1.3822624541398483,-2.160374674725844,-3.79307594627511,-5.556048504688505,8.25673780650669,3.4200057983398438,0.7789230748591081,1.939500427246088,-1.5758641453807485,5.454864999872925,0.1818181409326769,3.6971827135594992,-3.7941086669921873,63.731322208835984,8.764514750458119,1.7576822863134172,5,-1.0,-3.125,-3.4875011444091797,-4.305000305175781,-10.010002136230469,1,-0.10458530255203968,-1.791956824512554,90.73999786376952,1.013199076417154,89.5,-1.0256399388345305,91.20999908447266,-0.10458530255203968 642,2015-05-06,90.4800033569336,91.3000030517578,88.94000244140625,89.97000122070312,1111400.0,0.004552055773271446,1.195347846915436,-7.285776566757493,51.88305779171753,53.31725593058353,-1.4965895587109515,-2.503407382176732,-4.3719445561327746,-5.898404400160132,8.27739758834038,2.3600006103515483,1.0322783868135588,2.225503921508789,-1.4421387158299126,5.893146558847491,0.39168260283943823,4.05932524017814,-3.8318655893554734,45.35524593307819,-5.047865795925226,1.8338213186693508,5,-1.3300018310546875,-3.535003662109375,-3.8975048065185547,-4.715003967285156,-10.850006103515625,2,-0.1356101217642215,-2.2727266090143496,90.06999969482422,-1.791956824512554,90.73999786376952,1.013199076417154,89.5,-0.1356101217642215 643,2015-05-07,89.68000030517578,90.2300033569336,87.69000244140625,90.2300033569336,1425400.0,-0.008841766380156879,8.23631571646553,-1.078432839170045,66.98655118282429,55.19549839425153,-0.46660968810606107,-1.6302588124260922,-3.7829208131546608,-5.043181478146678,8.367579715945137,2.7900009155273438,1.200609045566992,1.3260009765624972,-2.3848792778084658,5.03688123093346,-0.5294391506229772,3.1814411037479715,-2.681950602236327,41.54483263914882,-14.208326212255535,1.85544012718548,5,-0.529998779296875,-2.7350006103515625,-3.097501754760742,-3.9150009155273438,-10.110000610351562,3,-0.11485284362965553,1.195347846915436,90.4800033569336,-2.2727266090143496,90.06999969482422,-1.791956824512554,90.73999786376952,-0.11485284362965553 644,2015-05-08,89.51000213623047,91.22000122070312,89.37999725341797,90.26000213623048,611100.0,-0.001895608478666544,-2.643536983321247,1.3636287973366883,62.09103937167675,56.44919378236546,-0.15978167332474413,-1.4719323901666144,-3.659688650745025,-4.796037334400523,8.172627166836799,1.8400039672851562,1.1055664734656432,1.1155025482177763,-2.6288075481405713,4.859812644576124,-0.7566524999614046,2.987657596396957,-2.1830352140513725,37.995811001298115,-19.94076397080194,1.8721550481791738,5,-0.3600006103515625,-1.81500244140625,-3.2050037384033203,-3.7450027465820312,-10.520004272460938,4,-0.12814211760654703,8.23631571646553,89.68000030517578,1.195347846915436,90.4800033569336,-2.2727266090143496,90.06999969482422,-0.12814211760654703 645,2015-05-11,90.26000213623048,90.4800033569336,89.29000091552734,89.5999984741211,708900.0,0.008378951872423768,1.1636287973366626,-0.8800048828125022,64.40219137754104,58.45652562760942,-0.5804728647220827,-2.0937931736662136,-4.347154304847649,-5.452729573414032,8.17105415301752,1.19000244140625,1.1712986658629205,1.7160022735595817,-2.077701990523707,5.50970653764287,-0.1808498584820626,3.612854405601226,-2.6238530279661205,53.65342805036385,-7.466289847977571,1.8968521320416465,5,-1.1100006103515767,-1.9250030517578267,-4.067502975463881,-4.175003051757827,-11.16000366210939,0,-0.13438959224158398,-2.643536983321247,89.51000213623047,8.23631571646553,89.68000030517578,1.195347846915436,90.4800033569336,-0.13438959224158398 646,2015-05-12,88.41000366210938,89.58999633789062,87.5999984741211,89.4800033569336,1106900.0,-0.020496326504943818,2.0853023107268114,-1.6212026633374599,52.73335774739583,58.11636820546536,1.7288071497643074,-0.08844875541166175,-2.561536746117085,-3.486980123545834,8.797786229527517,2.660003662109389,1.2573007385699952,-0.23549652099609375,-3.8915488525843642,3.4205558105921767,-2.063522686790222,1.5925296447980344,4.069999694824219,21.892005023022268,-38.24238779576294,1.8280261657941335,5,1.6299972534179688,-0.07500457763671875,-2.8725032806396484,-2.1250038146972656,-7.94000244140625,1,-0.09964941548536621,1.1636287973366626,90.26000213623048,-2.643536983321247,89.51000213623047,8.23631571646553,89.68000030517578,-0.09964941548536621 647,2015-05-13,89.19000244140625,89.95999908447266,88.41000366210938,88.9000015258789,868400.0,0.008822517215109738,-1.440944125050312,-0.2710289703166556,54.16936473797926,57.940270431644784,0.8798653642512448,-0.8315342257915432,-3.375936183541768,-4.173459655742434,9.101555472173292,1.5499954223632812,1.4152864280790283,0.49400215148925497,-3.1628789167929625,4.1508832197714725,-1.3344383826518538,2.3224426856303637,3.192400817871089,43.92272820197226,-12.849142291938996,1.8284405341411076,5,0.8499984741210938,-0.8550033569335938,-3.6525020599365234,-2.9050025939941406,-9.220001220703125,2,-0.10236578801318563,2.0853023107268114,88.41000366210938,1.1636287973366626,90.26000213623048,-2.643536983321247,89.51000213623047,-0.10236578801318563 648,2015-05-14,90.8499984741211,91.91999816894531,88.30000305175781,89.51000213623047,2248400.0,0.018611907021814256,1.0804595181198342,4.620662439820052,57.03030535625359,58.16057774766506,-0.9348796134211455,-2.532368966260691,-4.87508892665798,-5.792404408266606,9.062531723093926,3.6199951171875,1.8294748443891393,2.097498321533209,-1.659543811023525,5.854540454089943,0.2189772552548419,3.9760193878115757,1.4367566894531194,75.23148679602495,20.887019286108426,1.878521066278369,5,-0.80999755859375,-2.5149993896484375,-5.312498092651367,-4.564998626708984,-10.5,3,-0.123500290689594,-1.440944125050312,89.19000244140625,2.0853023107268114,88.41000366210938,1.1636287973366626,90.26000213623048,-0.123500290689594 649,2015-05-15,90.08000183105469,90.77999877929688,89.55000305175781,90.29000091552734,955700.0,-0.008475472272965856,1.067228722551691,-0.1567161629734223,56.99578141744188,57.8584650927214,-0.08264900698360123,-1.383597734613005,-4.00049370834509,-4.999468264241571,9.606687264616799,1.2999954223632812,1.7344871239935458,1.042001724243164,-2.136006895798417,4.220010344284745,-0.5470025857776335,2.6310060342639616,2.113018198730458,57.40748916961452,3.2715929492940887,1.5890043100207907,5,-0.04000091552734375,-1.7450027465820312,-4.86250114440918,-3.795001983642578,-8.620002746582031,4,-0.11667408883874142,1.0804595181198342,90.8499984741211,-1.440944125050312,89.19000244140625,2.0853023107268114,88.41000366210938,-0.11667408883874142 650,2015-05-18,91.9000015258789,92.36000061035156,90.05999755859375,90.25,1186600.0,0.020204259078919984,-1.2660057051154365,-7.857184377838329,65.29071337988154,59.06470692919018,-1.923024492389942,-2.8960670871811516,-5.641009051857026,-6.764795436480398,10.361838155464548,2.3000030517578125,1.6035382103036824,2.5725013732910185,-0.5365829322277307,5.681585678809768,1.017959220531651,4.127043526050386,-4.3000030517578125,90.33615802456471,31.7066171417,1.5545421527593744,5,-1.9200019836425781,-3.56500244140625,-6.522500991821289,-5.615001678466797,-12.700004577636719,0,-0.1404788188003886,1.067228722551691,90.08000183105469,1.0804595181198342,90.8499984741211,-1.440944125050312,89.19000244140625,-0.1404788188003886 651,2015-05-19,90.6500015258789,92.5,90.54000091552734,91.7699966430664,924900.0,-0.013601740797011819,-1.92537976269102,-0.6787842917847681,51.44586639877395,59.016130107752005,-0.6505068474774163,-1.3506629008635969,-4.235889099075905,-5.478332923238639,11.59761165973322,1.9599990844726562,1.5857419723963915,1.091001129150385,-1.648687979048546,3.830690237349316,-0.27884342494908765,2.4608456832498575,-2.954803009033199,55.952385277437685,-1.580131609897279,1.3698445540994684,5,-0.6000022888183594,-2.31500244140625,-5.272500991821289,-4.365001678466797,-11.110000610351562,1,-0.12741315893370941,-1.2660057051154365,91.9000015258789,1.067228722551691,90.08000183105469,1.0804595181198342,90.8499984741211,-0.12741315893370941 652,2015-05-20,90.43000030517578,92.0,88.80999755859375,92.0,1637800.0,-0.0024269301378921915,3.06369816748711,1.401791553133515,47.23404508596331,56.82140720810078,-0.4898583107011376,-0.9560012100312605,-3.8040322077581834,-5.21351733552784,12.466445348619846,3.19000244140625,1.3333142719964712,0.7289997100830021,-1.8718661649916584,3.3298655851576626,-0.5714332274543352,2.0294326476203395,-2.5426097290038996,50.71425716891128,-3.7215226586465064,1.300432937537332,5,-0.3800010681152344,-2.095001220703125,-5.052499771118164,-4.145000457763672,-11.830001831054688,2,-0.11014042962358139,-1.92537976269102,90.6500015258789,-1.2660057051154365,91.9000015258789,1.067228722551691,90.08000183105469,-0.11014042962358139 653,2015-05-21,91.81999969482422,92.29000091552734,89.70999908447266,91.69000244140624,1268000.0,0.015370998396080804,3.8224347044856573,-0.0828008144501823,58.418001396324044,56.41329187750605,-1.7258690949167743,-2.147362873193657,-4.995183474907506,-6.561022281226755,13.354553070921959,2.5800018310546875,1.312080859615918,1.9229991912841768,-0.6971507012031992,4.543149083771553,0.6129242450404888,3.233074137527865,-3.7481047416992084,81.57181964040558,26.110646905153217,1.3100749462436863,5,-1.7700004577636719,-3.4850006103515625,-6.067499160766602,-5.270000457763672,-15.510002136230469,3,-0.129056834170182,3.06369816748711,90.43000030517578,-1.92537976269102,90.6500015258789,-1.2660057051154365,91.9000015258789,-0.129056834170182 654,2015-05-22,92.18000030517578,92.72000122070312,91.01000213623048,91.6999969482422,1458000.0,0.003920721101590807,1.1922992277708855,3.692411526497521,55.58140745244347,55.433204774717424,-1.8632406458847726,-2.3398597699074344,-5.17513264235194,-6.855725424377226,14.10010849424802,1.709999084472642,1.3421611078435092,2.100499725341791,-0.6250866337442318,4.826086084427814,0.7377065457987726,3.46329290488481,-3.930981150175768,86.18924783216129,31.674311149541822,1.3627931795430124,5,-2.020000457763672,-3.7350006103515625,-5.575000762939453,-5.395000457763672,-15.790000915527344,4,-0.12833588405174312,3.8224347044856573,91.81999969482422,3.06369816748711,90.43000030517578,-1.92537976269102,90.6500015258789,-0.12833588405174312 655,2015-05-26,92.48999786376952,93.62000274658205,91.5199966430664,91.66999816894531,4304200.0,0.003362958966884877,-2.7500017029857,1.7083207502185698,59.649120672263116,56.20162287748046,-2.037960892151361,-2.4012281712120824,-5.278099137063876,-7.088060306242923,15.053062608697838,2.100006103515639,1.1610258668879538,2.1744972229003707,-0.5263668844280858,4.875361330228827,0.8240651692361496,3.524929276564592,-3.9727197848273192,76.50720033245673,22.201438268163137,1.3504320536642265,5,-1.5299949645995952,-3.5749969482421733,-5.954998016357408,-4.494998931884751,-16.58999633789061,1,-0.11925612535469166,1.1922992277708855,92.18000030517578,3.8224347044856573,91.81999969482422,3.06369816748711,90.43000030517578,-0.11925612535469166 656,2015-05-27,82.0,85.0,81.13999938964844,84.02999877929688,9324300.0,-0.11341764629749973,-1.0586669921875,-2.475609188771803,31.255508294357185,53.65563882818912,8.322340233696863,8.140707467040471,5.2590717870706385,3.4427018777716683,16.39857857274886,11.34999847412108,0.8456454129021722,-8.083500671386716,-12.417246581007532,-3.7497547617658995,-10.250373626197131,-5.916627716576301,11.620002746582045,6.8910286780793655,-46.541490562292054,2.166872954810409,5,5.380001068115234,5.380001068115234,4.534999847412109,5.994998931884766,-6.209999084472656,2,-0.03414637867997328,-2.7500017029857,92.48999786376952,1.1922992277708855,92.18000030517578,3.8224347044856573,91.81999969482422,-0.03414637867997328 657,2015-05-28,80.13999938964844,82.63999938964844,79.69999694824219,82.20999908447266,4362000.0,-0.022682934272580058,1.0068273960332361,1.0197048963454052,29.856404265375517,50.636316484758225,9.793484784700894,9.704367761210364,7.160756556772881,5.352225372726991,16.84579637064634,2.94000244140625,0.3408998233400382,-9.439501190185553,-15.646215604307955,-3.2327867760631506,-12.54285839724676,-6.3361439831243445,13.480003356933608,3.1609357623883034,-49.63651181796558,3.103357207061203,5,6.520000457763672,6.520000457763672,6.395000457763672,7.854999542236328,-3.4599990844726562,3,-0.007486878945479392,-1.0586669921875,82.0,-2.7500017029857,92.48999786376952,1.1922992277708855,92.18000030517578,-0.007486878945479392 658,2015-05-29,78.91999816894531,80.0199966430664,78.45999908447266,79.88999938964844,3061100.0,-0.015223374469612416,1.5365902070488406,0.46859969261275475,28.58874026696415,47.47997857914959,10.217756965584528,10.494481450283416,8.361090419548361,6.621544880410653,17.409237784577336,1.6800003051757812,0.12080891187630982,-10.04500236511231,-17.809970298576317,-2.2800344316483034,-13.927486331844307,-6.162518398380314,14.14320434570314,3.0342940194821244,-49.50245340866753,3.8824839667320017,5,7.120002746582031,7.120002746582031,7.615001678466797,9.075000762939453,-1.2699966430664062,4,-0.004054735203353532,1.0068273960332361,80.13999938964844,-1.0586669921875,82.0,-2.7500017029857,92.48999786376952,-0.004054735203353532 659,2015-06-01,79.08999633789062,79.54000091552734,78.23999786376953,79.08999633789062,2007800.0,0.0021540569296694123,1.8888662835054169,-0.0,26.873680848502843,43.2114194089964,9.303216629790299,10.018245088772176,8.158165373744623,6.511774899587664,17.857816381643392,1.3000030517578125,-0.21493568852744716,-9.35450401306153,-18.27769706818414,-0.43131095793891916,-13.816100540622841,-4.892907485500217,13.097013970947273,5.526646321621037,-44.93274473188739,4.461596527561307,6,6.840003967285156,6.840003967285156,7.445003509521484,8.90500259399414,-2.2599945068359375,0,-0.035149815501572146,1.5365902070488406,78.91999816894531,1.0068273960332361,80.13999938964844,-1.0586669921875,82.0,-0.035149815501572146 660,2015-06-02,79.80000305175781,80.73999786376953,78.68000030517578,79.61000061035156,2205300.0,0.008977199984102624,-1.0097507238609889,100.0,31.290737362423826,40.97196062717971,7.483270206353893,8.903083847623193,7.436987760228149,5.867854172245927,18.163666612165002,2.05999755859375,-0.7704442801234137,-8.097497558593744,-17.74043747195479,1.545442354767303,-12.918967515274275,-3.2760276019132135,11.271246261474616,23.07699252974165,-29.715568738605793,4.821469956680525,6,6.129997253417969,6.129997253417969,6.734996795654297,8.194995880126953,-1.8400039672851562,1,-0.04273187383085275,1.8888662835054169,79.08999633789062,1.5365902070488406,78.91999816894531,1.0068273960332361,80.13999938964844,-0.04273187383085275 661,2015-06-03,80.6500015258789,80.98999786376953,78.55999755859375,79.5,2248400.0,0.010651609544047203,1.6557464531541184,6.052561837455831,31.499126817559883,39.22363637513489,5.660901860725218,7.706283287754019,6.575471446404265,5.034787977307872,18.132933015665568,2.4300003051757812,-1.3041445285801387,-6.776499176025396,-16.88178232529195,3.3287839732411584,-11.829140750658667,-1.723857601392126,9.394747671396487,54.77279150779325,0.8228023392726556,5.0526415746332765,6,5.279998779296875,5.279998779296875,5.884998321533203,7.344997406005859,-1.1300048828125,2,-0.05889646509772006,-1.0097507238609889,79.80000305175781,1.8888662835054169,79.08999633789062,1.5365902070488406,78.91999816894531,-0.05889646509772006 662,2015-06-04,78.20999908447266,80.27999877929688,77.80000305175781,79.97000122070312,1983400.0,-0.0302542144481337,1.0840324281698088,-1.5304346095413746,23.512156189625912,35.345209129946205,6.912085944659495,9.676009632352248,8.934423482078515,7.4805801942191295,18.222499410093413,2.8499984741210938,-2.290213887857533,-8.603001403808591,-19.394293449860143,2.1882906422429613,-13.998647426834367,-3.207355380782815,10.890370006122268,12.852561112984581,-36.81897172413905,5.395646023025778,6,7.500003814697266,7.500003814697266,8.325000762939453,9.78499984741211,1.05999755859375,3,-0.030942311689986512,1.6557464531541184,80.6500015258789,-1.0097507238609889,79.80000305175781,1.8888662835054169,79.08999633789062,-0.030942311689986512 663,2015-06-05,79.37999725341797,79.58000183105469,77.5,78.62000274658203,1320000.0,0.014959700583573987,2.586198731946016,-0.43181453657986796,27.947230759602675,32.2747450529639,4.2375213555287985,8.11063249109047,7.799427651971612,6.309023309380962,18.91911341307096,2.0800018310546875,-2.9405498149709075,-6.918003082275391,-18.108904180523794,4.272898015973013,-12.5134536313996,-1.3225525331511818,8.590335233293246,53.86814911649809,4.96138209402973,5.595450549124203,6,6.180004119873047,6.180004119873047,8.260002136230469,8.615001678466797,2.8000030517578125,4,-0.03401356817414014,1.0840324281698088,78.20999908447266,1.6557464531541184,80.6500015258789,-1.0097507238609889,79.80000305175781,-0.03401356817414014 664,2015-06-08,78.04000091552734,79.37999725341797,77.18000030517578,79.2699966430664,1313700.0,-0.01688078085481326,2.0344849358603345,-1.618427128716847,20.85786097176286,27.96460508624165,3.7557877010667085,9.009170794868282,9.136365784038105,7.6339049103671925,19.34861496921954,2.1999969482421875,-3.610220816145926,-7.684499359130854,-19.347953957624753,3.978955239363046,-13.516226658377803,-1.852772059883904,8.673891672778524,22.572208961440495,-20.22264657374842,5.831727299246947,6,3.049999237060547,7.3600006103515625,9.60999870300293,9.954998016357422,5.1699981689453125,0,-0.004997429332049608,2.586198731946016,79.37999725341797,1.0840324281698088,78.20999908447266,1.6557464531541184,80.6500015258789,-0.004997429332049608 665,2015-06-09,78.12999725341797,78.36000061035156,77.05000305175781,78.16999816894531,896900.0,0.0011532078015739078,5.237997493233547,0.03252118249823221,22.325360355741637,26.97236642639548,1.5808549316079876,8.394205786769106,9.009477184192818,7.574510355990512,19.855941528630535,1.30999755859375,-4.670996069661243,-6.988002777099609,-18.916920940809476,4.940915386610257,-12.952461858954536,-1.0235436952446832,7.249150415249687,27.4110564401663,-13.152723328610172,5.964459081854933,6,1.7150039672851562,7.205005645751953,9.827503204345703,9.865001678466797,6.319999694824219,1,-0.016638877103075878,2.0344849358603345,78.04000091552734,2.586198731946016,79.37999725341797,1.0840324281698088,78.20999908447266,-0.016638877103075878 666,2015-06-10,79.5999984741211,79.72000122070312,78.13999938964844,78.31999969482422,1793000.0,0.018814812138481463,1.078943934146464,-31.999237078008775,27.314612387045287,26.68994510658101,-0.29657652070855534,6.567034905211301,7.484087591813079,6.191072741360131,20.94037230362572,1.5900039672851562,-5.785582870789355,-5.07750129699707,-17.144427948309044,6.989425354314903,-11.110964622653057,0.9559620286589166,4.446486055840992,78.94733112560883,38.02889421133492,6.033463325655983,6,-0.5799980163574219,5.735004425048828,8.357501983642578,8.395000457763672,5.099998474121094,2,-0.020603007802589612,5.237997493233547,78.12999725341797,2.0344849358603345,78.04000091552734,2.586198731946016,79.37999725341797,-0.020603007802589612 667,2015-06-11,80.05999755859375,80.48999786376953,79.33999633789062,79.98999786376953,1507800.0,0.005778883081539288,1.4731207494852212,0.05468731373530744,24.367905850456495,26.220963504746823,-0.8595032328239967,5.679140581750673,7.028674842743399,5.815762052109648,21.82420312307518,1.1500015258789062,-7.101770923456371,-4.161001968383786,-16.199901299206402,7.87789736243883,-10.180451633795087,1.8584476970275148,2.8670499348556575,87.4999722768676,49.58725329835049,6.019449665411305,6,-1.0399971008300781,5.275005340576172,7.947502136230469,7.935001373291016,4.540000915527344,3,-0.006744952935230031,1.078943934146464,79.5999984741211,5.237997493233547,78.12999725341797,2.0344849358603345,78.04000091552734,-0.006744952935230031 668,2015-06-12,79.62999725341797,80.01000213623047,79.02999877929688,79.91000366210938,1495900.0,-0.005370975746796347,3.083318763410951,-4.000108991825613,22.729235011269992,25.76046952283206,-0.3555925611575219,5.507858433774771,7.490597323607048,6.330087496159507,22.096901394391253,1.029998779296875,-7.043821713373617,-4.030002212524408,-15.81117331577181,7.751168890722994,-9.92058776414811,1.8605833390992927,2.3567231293607875,74.9999445537352,41.40958709464724,5.890585551623701,6,-0.6099967956542969,5.705005645751953,8.417503356933594,8.365001678466797,5.1399993896484375,4,-0.0045209170258524445,1.4731207494852212,80.05999755859375,1.078943934146464,79.5999984741211,5.237997493233547,78.12999725341797,-0.0045209170258524445 669,2015-06-15,79.56999969482422,79.69000244140625,78.02999877929688,78.8499984741211,712000.0,-0.0007534542341225414,2.4583167766033536,-2.571374077000627,21.616868876956886,24.685595246669067,-0.24624098605349332,4.996262380649284,7.491567119465429,6.441865403233095,22.495056700612686,1.660003662109375,-6.78722046792592,-3.564499664306638,-15.074400438431823,7.9454011098185475,-9.31945005136923,2.190450722755955,1.6268459149911934,73.25582684796856,43.231368088434685,5.754950387062592,6,-0.5499992370605469,5.765003204345703,8.477500915527344,8.424999237060547,4.4199981689453125,0,0.03280131482168813,3.083318763410951,79.62999725341797,1.4731207494852212,80.05999755859375,1.078943934146464,79.5999984741211,0.03280131482168813 670,2015-06-16,78.98999786376953,79.91000366210938,78.5,79.31999969482422,669100.0,-0.007289202378775617,-1.1526813586171551,-0.458335099393888,38.2879280402547,25.439906493635156,0.2310788309580829,4.805888945964114,7.931404518561848,7.054673730420518,22.357055466746473,1.410003662109375,-6.376642797250298,-3.4990013122558565,-14.369328667763313,7.3713260432515995,-8.934164990009577,1.9361623654978644,1.543352936756662,39.0243675508704,5.822787786073853,5.435163677753728,6,-0.21999740600585938,6.345005035400391,9.432502746582031,9.005001068115234,4.029998779296875,1,0.05342450101063645,2.4583167766033536,79.56999969482422,3.083318763410951,79.62999725341797,1.4731207494852212,80.05999755859375,0.05342450101063645 671,2015-06-17,79.0999984741211,79.5,78.62000274658203,79.5,900100.0,0.0013925891040189597,3.39996948253829,1.2121191103712952,45.315310547330085,27.86247920004673,-0.13623871147174782,3.990836867765907,7.712510377302465,6.949711527804325,22.167050581733896,0.8799972534179688,-5.9216589364467325,-2.8115005493164062,-13.066074037369262,7.443072938736449,-7.938787293342827,2.3157861947100145,0.8760166866021564,43.4959387415216,6.2261417734656845,5.127286744026425,6,-0.3299980163574219,6.235004425048828,9.642501831054688,8.670001983642578,3.4899978637695312,2,0.06763588593331571,-1.1526813586171551,78.98999786376953,2.4583167766033536,79.56999969482422,3.083318763410951,79.62999725341797,0.06763588593331571 672,2015-06-18,80.47000122070312,80.51000213623047,78.73999786376953,78.95999908447266,1079900.0,0.017319883350316978,1.2264149132698352,-3.774990940128555,56.88890245225694,31.078220499230543,-1.287322469125968,1.9356382701437838,6.230524891958396,5.599471012231774,22.646369641903146,1.7700042724609375,-5.630278123562903,-0.943497848510745,-10.39192061295131,8.50492491592982,-5.667709230731035,3.7807135337095445,-3.4199981689453125,98.38706204104486,54.44090402375217,4.724211382220283,6,-1.6899986267089844,4.865001678466797,8.717498779296875,6.189998626708984,0.6100006103515625,3,0.05256611983809423,3.39996948253829,79.0999984741211,-1.1526813586171551,78.98999786376953,2.4583167766033536,79.56999969482422,0.05256611983809423 673,2015-06-19,79.97000122070312,80.4800033569336,79.51000213623047,80.4800033569336,1124700.0,-0.0062134956184313195,2.803910422307658,-0.33774928127163134,53.79967505899932,34.73842206447904,-0.7764847359629385,1.583535970457035,6.620416944858192,6.150855791822778,23.047434821371347,0.970001220703125,-5.413383170296584,-0.8509979248046875,-8.940140720716443,7.2381448711070675,-4.895569322760565,3.19357347315119,-2.8507981872558616,78.22579900879532,28.204528271023264,4.044571397955876,6,-1.1899986267089844,5.365001678466797,9.217498779296875,6.689998626708984,3.1800003051757812,4,0.05789667603780568,1.2264149132698352,80.47000122070312,3.39996948253829,79.0999984741211,-1.1526813586171551,78.98999786376953,0.05789667603780568 674,2015-06-22,80.3499984741211,81.02999877929688,80.0999984741211,80.37000274658203,913000.0,0.0047517475005314225,-2.5768948619384373,0.03922389935225216,52.44442575712467,38.084984886854926,-0.8877008664288724,0.286512247146419,6.099897035057296,5.856429832572445,23.21438866347941,1.05999755859375,-4.732268428599312,0.12049942016601278,-5.9494452633774415,6.190444103709467,-2.9144729216057215,3.155471761937747,-3.1629794586181674,73.1225046138258,18.87946786904911,3.0349723417717303,6,-0.8199996948242188,4.985004425048828,8.837501525878906,6.310001373291016,3.0400009155273438,0,0.055009312419201706,2.803910422307658,79.97000122070312,1.2264149132698352,80.47000122070312,3.39996948253829,79.0999984741211,0.055009312419201706 675,2015-06-23,81.45999908447266,81.54000091552734,80.1500015258789,80.56999969482422,1050200.0,0.013814569152842848,1.6476101899350413,-44.490465293668954,53.518670482912405,40.99654689750683,-1.6490845457046817,-1.7836456692829472,4.905475036640155,4.83118069432831,22.977380107615474,1.3899993896484375,-4.200706077367471,1.7819999694824276,-0.2761719734729269,3.840171912437782,0.7529139980047432,2.811085940960112,-4.119260878417975,97.26020954720038,41.304420050690695,1.0290859714776799,6,-1.6749992370605469,3.8750038146972656,7.727500915527344,5.200000762939453,2.2900009155273438,1,0.031058173431518288,-2.5768948619384373,80.3499984741211,2.803910422307658,79.97000122070312,1.2264149132698352,80.47000122070312,0.031058173431518288 676,2015-06-24,79.19999694824219,81.51000213623047,78.63999938964844,81.19999694824219,1113400.0,-0.027743704414811998,1.1908331149354998,-2.2471925523342535,54.36892484739519,44.329993452722235,0.6126355579951479,0.26965720469731025,7.081745506486925,7.159022426432244,22.746453624995226,2.8700027465820312,-3.393887842296891,-0.3380020141601534,-2.089160301759918,1.4131562734396113,-1.2135811579600357,0.5375771296397289,-1.6073029796191491,19.310250480783147,-40.35879051593667,0.8755791437998842,6,0.5850028991699219,6.135005950927734,9.957502365112305,7.460002899169922,5.1300048828125,2,0.04823232123759569,1.6476101899350413,81.45999908447266,-2.5768948619384373,80.3499984741211,2.803910422307658,79.97000122070312,0.04823232123759569 677,2015-06-25,79.54000091552734,80.2300033569336,79.13999938964844,79.36000061035156,710300.0,0.004292979550331921,-2.516126253614717,-0.09000015258789062,50.761922200520836,47.44473647375011,0.21357248847704113,-0.12395724187229007,6.6022060266877105,6.8587072805725455,22.18282509391579,1.0900039672851562,-2.6271360660114027,0.03200187683106037,-1.6961390463367252,1.760142799998846,-0.8320685847528324,0.8960723384149532,-1.7104685300900542,31.034519045852637,-28.155121756560956,0.8640704615838909,6,0.24499893188476562,5.795001983642578,9.652498245239258,7.119998931884766,4.459999084472656,3,0.038345428554903194,1.1908331149354998,79.19999694824219,1.6476101899350413,81.45999908447266,-2.5768948619384373,80.3499984741211,0.038345428554903194 678,2015-06-26,78.5999984741211,79.73999786376953,77.97000122070312,79.73999786376953,1290300.0,-0.011817983789119468,2.105258931081099,-6.3333192048488955,52.77226346625089,50.90644698367167,1.1086958990391196,0.8335805323992531,7.3392266970799085,7.779845479962518,21.486087361756752,1.7699966430664062,-2.066754936897368,-0.8920005798339901,-2.64875221738977,0.8647510577217901,-1.7703763986118872,-0.013624761056092893,2.94000244140625,17.64698339698286,-44.26709462947268,0.878375818777892,6,1.1550025939941406,6.735004425048828,10.592500686645508,8.060001373291016,4.200004577636719,4,0.03155220617148147,-2.516126253614717,79.54000091552734,1.1908331149354998,79.19999694824219,1.6476101899350413,81.45999908447266,0.03155220617148147 679,2015-06-29,76.30999755859375,78.08000183105469,76.11000061035156,77.48999786376953,1175800.0,-0.029134872264422795,-1.4936815826705876,1.0350885411786752,42.60163368145258,51.38574761047143,3.226986837952424,3.061602167063171,9.567923615163124,10.034600304711915,20.93207591051528,2.4899978637695312,-1.5225162515536397,-3.04300155639649,-5.3018529260497615,-0.7841501867432186,-4.172427241223119,-1.9135758715698614,5.158603363037116,3.6831848434990677,-60.009546366394765,1.1294256848266335,6,2.515003204345703,8.555004119873047,12.882501602172852,10.35000228881836,7.090003967285156,0,0.08963444091363182,2.105258931081099,78.5999984741211,-2.516126253614717,79.54000091552734,1.1908331149354998,79.19999694824219,0.08963444091363182 680,2015-06-30,76.38999938964844,77.2699966430664,75.69999694824219,77.1500015258789,1077500.0,0.0010483794209699138,2.1400233461253824,0.6440694404034526,35.28874536100426,50.27168481199079,3.061320516642837,2.8596483856186126,9.370189545459866,9.876188805929814,20.872964054362487,1.5699996948242188,-0.8810721225697193,-2.792499542236328,-5.39753894096809,-0.1874601435045662,-4.095019241602216,-1.48997984287044,4.86425751953125,11.876107147593853,-47.82623843923453,1.3025196993658814,6,2.229999542236328,8.270000457763672,12.912500381469727,10.415000915527344,5.529998779296875,1,0.09163503149534735,-1.4936815826705876,76.30999755859375,2.105258931081099,78.5999984741211,-2.516126253614717,79.54000091552734,0.09163503149534735 681,2015-07-01,75.9000015258789,77.51000213623047,75.2300033569336,76.95999908447266,1277000.0,-0.006414424239882033,1.1111064016162986,1.3947297093811173,30.987238559231315,47.39372215721016,3.408056691702299,3.136344207297739,9.737235509667968,10.303292187604029,20.963320403140205,2.279998779296875,-0.20688592441693743,-3.044997406005862,-5.937007966317992,-0.15298684569373222,-4.491002686161934,-1.5989921258497901,5.020999785644534,13.399963378906248,-41.01871685947995,1.4460052801560683,7,2.4850006103515625,4.215000152587891,14.037500381469727,11.604999542236328,6.6100006103515625,2,0.10342553776424568,2.1400233461253824,76.38999938964844,-1.4936815826705876,76.30999755859375,2.105258931081099,78.5999984741211,0.10342553776424568 682,2015-07-02,75.79000091552734,76.18000030517578,75.16000366210938,75.80000305175781,821600.0,-0.0014492833747052902,1.6493534803071588,0.009435999309034375,31.92093886001726,44.96275146843438,3.1116041576343036,3.2208852601943647,9.66985747564594,10.354549044384925,20.87788273040217,1.0199966430664062,-0.09766164181348813,-3.0339981079101506,-6.2408546532118265,0.1728584373915254,-4.637426380560996,-1.4305698352593055,4.675720559628914,13.755415960780198,-36.48765867485179,1.6034282726508382,7,2.5600013732910156,3.1100006103515625,11.59000015258789,11.59000015258789,7.459999084472656,3,0.11267978377577403,1.1111064016162986,75.9000015258789,2.1400233461253824,76.38999938964844,-1.4936815826705876,76.30999755859375,0.11267978377577403 683,2015-07-06,76.68000030517578,76.80999755859375,74.26000213623047,75.0999984741211,1554100.0,0.011742965812078454,1.7717396712719553,-157.96643783371474,37.37992878350933,43.288918471366,1.9063085267253541,2.232709684954443,8.59917022610253,9.409586419846264,20.816200734690277,2.5499954223632812,-0.10155351313787264,-2.0089988708496094,-5.342142150455899,1.3241444087566805,-3.6755705106527614,-0.34242723104645734,3.2551493886757896,63.350742467969525,15.356913291755816,1.6665716398031474,7,1.220001220703125,1.220001220703125,9.979999542236328,9.979999542236328,6.379997253417969,0,0.09546165448215493,1.6493534803071588,75.79000091552734,1.1111064016162986,75.9000015258789,2.1400233461253824,76.38999938964844,0.09546165448215493 684,2015-07-07,77.6500015258789,78.18000030517578,75.43000030517578,76.55999755859375,1473200.0,0.012649989786680527,1.558137719344937,0.689875129168397,44.34123722367636,42.26920366478423,0.5733272405097267,1.2985710126887398,7.435717450436542,8.346114106801622,20.363310506265325,2.75,-0.3605141198922297,-1.0194976806640597,-4.373127983234411,2.334132621906292,-2.6963128319492426,0.6573174706211233,1.6041304610581335,86.47961666167123,35.80827091882431,1.6768151512851786,7,0.2350006103515625,0.25,8.389999389648438,8.389999389648438,5.30999755859375,1,0.06632326367904229,1.7717396712719553,76.68000030517578,1.6493534803071588,75.79000091552734,1.1111064016162986,75.9000015258789,0.06632326367904229 685,2015-07-08,76.83000183105469,77.70999908447266,76.33000183105469,76.9000015258789,1101200.0,-0.010560201915140066,-1.5794348542214807,-0.06421966976740931,40.95619637011346,40.778900500641804,0.7459375204700649,2.1251418255104397,8.073249459109263,9.030201145101586,19.851448260892266,1.3799972534179688,-0.584224704491163,-1.7744976043701115,-5.221255373395678,1.6722601646554551,-3.497876488882895,-0.05111871985732819,1.8248345737975598,65.56124732873752,13.404668084675194,1.7233788845127853,7,0.41500091552734375,1.0699996948242188,9.099998474121094,9.099998474121094,5.430000305175781,2,0.08551346529017811,1.558137719344937,77.6500015258789,1.7717396712719553,76.68000030517578,1.6493534803071588,75.79000091552734,0.08551346529017811 686,2015-07-09,77.95999908447266,79.2300033569336,77.41999816894531,78.30000305175781,1292900.0,0.014707760334338849,-1.5492926720502034,4.857220708446866,39.80503217545493,39.56146827563448,-0.6464300185934349,0.9127789280485246,6.80658186023507,7.758784341522073,19.629663719900492,2.4000015258789062,-0.8126215091057247,-0.5625003814697322,-3.9875026720117717,2.862501909072307,-2.275001526740752,1.1500007638012875,-3.6999969482421875,74.44660039175473,26.975520070854287,1.712501145271023,7,-0.9599990844726562,-0.05999755859375,7.970001220703125,7.970001220703125,6.220001220703125,3,0.05079526848354421,-1.5794348542214807,76.83000183105469,1.558137719344937,77.6500015258789,1.7717396712719553,76.68000030517578,0.05079526848354421 687,2015-07-10,79.5199966430664,79.88999938964844,78.70999908447266,78.77999877929688,1381200.0,0.020010230591504197,-1.6818272456932801,-2.1764389094580947,48.31711112493316,39.0664513488214,-2.469229451375881,-0.7270232871143207,5.009811601089197,6.079692570850227,19.612166597888606,1.9300003051757812,-1.1320091754826649,1.0244972229003935,-2.3577182908704373,4.406712736671224,-0.6666105339850219,2.715604979785809,-5.160594482421871,93.42801195227221,47.78806043006446,1.6911077568854134,7,-2.444995880126953,-1.6199951171875,6.410003662109375,6.410003662109375,5.280006408691406,4,0.03760067428806635,-1.5492926720502034,77.95999908447266,-1.5794348542214807,76.83000183105469,1.558137719344937,77.6500015258789,0.03760067428806635 688,2015-07-13,79.2699966430664,80.37999725341797,78.86000061035156,79.91000366210938,1192900.0,-0.0031438633117925052,-1.0821884879680193,-0.8648768467827576,45.92144492835632,39.435319265144045,-2.362653862800812,-0.5326876566591352,4.98333666550262,6.201867958526179,19.40175155072566,1.5199966430664062,-1.3237093223190612,0.7924972534179631,-2.568058592059387,4.153053098895313,-0.8877806693207049,2.472775176156631,-4.689370593261714,77.57573142048625,33.949299139431986,1.680277922738673,7,-1.9499969482421875,-1.3699951171875,6.440006256103516,6.440006256103516,3.3100051879882812,0,0.0502081938372545,-1.6818272456932801,79.5199966430664,-1.5492926720502034,77.95999908447266,-1.5794348542214807,76.83000183105469,0.0502081938372545 689,2015-07-14,82.18000030517578,82.97000122070312,79.95999908447266,80.08000183105469,1974900.0,0.036710026306830956,-1.5726470367677505,-3.2812116299307403,52.39361971953875,41.33586086053676,-4.863926148188838,-3.412069524033342,1.8800990659171362,3.170562242816402,18.909869254380375,3.7000045776367188,-1.4308351301371545,3.5720008850097713,-0.1504118868242159,7.2944136568437585,1.7107944990927848,5.433207270926758,-7.2514119831542985,88.102394756859,49.14276552406689,1.8612063859169903,7,-3.5649986267089844,-3.5649986267089844,3.3800010681152344,3.3800010681152344,0.1999969482421875,1,0.01070816804757957,-1.0821884879680193,79.2699966430664,-1.6818272456932801,79.5199966430664,-1.5492926720502034,77.95999908447266,0.01070816804757957 690,2015-07-15,83.20999908447266,83.5199966430664,81.58000183105469,82.19000244140625,2187900.0,0.012533448229155253,1.3658592183552989,0.48571304009794697,64.51846716074482,45.0615529273716,-5.391773802115722,-4.331799937018076,0.6248760064606671,2.0101279787431565,18.578838877766113,1.9399948120117188,-1.4692756518576147,4.3909996032714815,0.13696739611333442,8.645031810429629,2.263983499692401,6.518015706850562,-7.6380977305566375,94.91807153872419,51.26401654471937,2.1270161035790767,7,-4.319999694824219,-4.319999694824219,0.03500175476074219,2.19000244140625,-6.19000244140625,2,-0.0030044466139965698,-1.5726470367677505,82.18000030517578,-1.0821884879680193,79.2699966430664,-1.6818272456932801,79.5199966430664,-0.0030044466139965698 691,2015-07-16,84.44999694824219,84.7699966430664,83.22000122070312,83.25,2261400.0,0.014902029532661398,-1.4603209203754164,1.1764714682144914,66.68931454216627,48.924705780943704,-5.913252649224049,-5.428774736940241,-0.8089815426072278,0.6575563120213133,18.403681405745697,1.55999755859375,-1.1374066641842546,5.363497543334958,0.41837127813940356,10.308623808530513,2.890934410737188,7.836060675932728,-8.08328606541113,94.7194748557213,47.425614561944585,2.4725631325977737,7,-4.93499755859375,-4.93499755859375,-1.859994888305664,0.8850059509277344,-12.610000610351562,3,-0.025932443944952754,1.3658592183552989,83.20999908447266,-1.5726470367677505,82.18000030517578,-1.0821884879680193,79.2699966430664,-0.025932443944952754 692,2015-07-17,84.69999694824219,84.95999908447266,83.9000015258789,84.69999694824219,2465300.0,0.0029603316641115818,3.0768801901464244,0.0,71.75463600106441,52.74411769400538,-5.32660499873424,-5.634509829378288,-1.2671508385311085,0.2786875261016917,18.756210336702928,1.05999755859375,-0.6765643013910818,5.401997756958011,-0.12040512681636528,10.924400640732387,2.6407963150708156,8.163199198845206,-7.324891774182888,95.73766883166425,42.84742826195732,2.761201441887188,7,-4.504997253417969,-5.089996337890625,-2.5224952697753906,0.6350059509277344,-15.360000610351577,4,-0.006139275818205281,-1.4603209203754164,84.44999694824219,1.3658592183552989,83.20999908447266,-1.5726470367677505,82.18000030517578,-0.006139275818205281 693,2015-07-20,84.5999984741211,85.25,83.98999786376953,84.76000213623047,944700.0,-0.001180619571712671,1.210531247072051,-100.0,85.03805992721438,57.265986883287376,-4.45332339260186,-5.449244162289375,-1.3549852160094247,0.23339726287657925,19.167876908507882,1.2600021362304688,-0.06992958658965165,5.070499420166016,-0.9373586023740046,11.078357442706036,2.0665704088959984,8.074428431436033,-6.163008152603922,87.71263868837895,27.416681117846977,3.0039290112700106,7,-3.80999755859375,-4.844997406005859,-2.422496795654297,0.7350044250488281,-14.580001831054702,0,0.0023641203456747917,3.0768801901464244,84.69999694824219,-1.4603209203754164,84.44999694824219,1.3658592183552989,83.20999908447266,0.0023641203456747917 694,2015-07-21,84.7699966430664,84.98999786376953,83.37000274658203,84.58999633789062,935600.0,0.002009434657346043,4.225767550606042,-1.1249761586877742,85.15102308853753,62.176523185334496,-3.9192939401849145,-5.555987172314673,-1.70923316192426,0.0020901190470965503,19.759532137040683,1.6199951171875,0.5912264267712999,5.01949768066406,-1.424773166702792,11.463768528030911,1.7973622569806338,8.241633104347486,-5.242924772991984,86.92088293135205,19.653300291206136,3.2221354236834245,7,-3.43499755859375,-5.014995574951172,-2.5924949645996094,0.5650062561035156,-12.3699951171875,1,-0.02583455112347044,1.210531247072051,84.5999984741211,3.0768801901464244,84.69999694824219,-1.4603209203754164,84.44999694824219,-0.02583455112347044 695,2015-07-22,83.98999786376953,84.86000061035156,83.87000274658203,84.58000183105469,644000.0,-0.009201354372834869,-1.385553686494039,-3.2777942610096216,83.12859131660572,66.9902519787957,-2.2538583553874787,-4.824060978189692,-1.1505250856507985,0.7659183906272915,20.644406239728596,0.9899978637695312,1.169438152647615,4.112998962402344,-2.567560306003216,10.793558230807903,0.7727193281995568,7.453278596605131,-3.547257492907022,37.93089192561524,-34.65723900632423,3.340279634202782,7,-2.009998321533203,-4.234996795654297,-1.8124961853027344,1.3450050354003906,-8.6199951171875,2,-0.019168956438872176,4.225767550606042,84.7699966430664,1.210531247072051,84.5999984741211,3.0768801901464244,84.69999694824219,-0.019168956438872176 696,2015-07-23,83.0199966430664,84.31999969482422,82.5,84.0,1091000.0,-0.011549008755500245,1.2469093940293026,1.6610114698770253,77.65876096689647,70.2504352945694,-0.5482709284366223,-3.7452207917016835,-0.3580084969826487,1.6610932043590623,20.67739544366322,1.8199996948242188,1.607105031238845,2.951997756958008,-3.864118994190193,9.768114508106208,-0.4560606186160925,6.360056132532108,-1.8080947315418996,18.90896883877841,-58.59625506928856,3.4080583755740967,7,-0.964996337890625,-3.264995574951172,-0.9674949645996094,2.3150062561035156,-10.259994506835938,3,-0.07227174467130149,-1.385553686494039,83.98999786376953,4.225767550606042,84.7699966430664,1.210531247072051,84.5999984741211,-0.07227174467130149 697,2015-07-24,82.58999633789062,83.95999908447266,82.51000213623047,83.41000366210938,1092700.0,-0.0051794787107076745,-1.959190346438303,0.8367393013678368,73.43378002525385,73.30736141644691,0.4056653467448257,-3.2411838553415038,-0.13929435269398027,2.02402426908489,20.71216742517058,1.4499969482421875,2.2058964010183217,2.369497680664068,-4.532812254897621,9.271807616225757,-1.0816572871167693,5.820652648444906,-0.7319987322100445,3.2725941051136362,-72.8826416393557,3.4511549677808424,7,0.015003204345703125,-2.8349952697753906,-0.5374946594238281,2.745006561279297,-12.329994201660156,4,-0.13016104221653924,1.2469093940293026,83.0199966430664,-1.385553686494039,83.98999786376953,4.225767550606042,84.7699966430664,-0.13016104221653924 698,2015-07-27,81.08000183105469,82.56999969482422,80.0999984741211,81.98999786376953,1409000.0,-0.01828301941869903,1.3864749612080245,1.1097413472273912,63.04183987537676,74.4904969893178,2.457882272149064,-1.6188675781483965,1.0839966410964905,3.5449881195011272,20.39105882612798,2.4899978637695312,2.752685189978635,0.7355030059814425,-6.133253805629323,7.604259817592208,-2.698875399823933,4.169881411786818,4.1699981689453125,20.04097094588902,-52.5442257090926,3.4343784058053815,7,1.5949974060058594,-1.3250007629394531,0.9775009155273438,4.255001068115234,-11.490005493164077,0,-0.14479532841682186,-1.959190346438303,82.58999633789062,1.2469093940293026,83.0199966430664,-1.385553686494039,83.98999786376953,-0.14479532841682186 699,2015-07-28,83.1500015258789,83.4000015258789,79.58999633789062,81.55999755859375,1296100.0,0.025530336064094383,2.6459310581475575,-1.747264724376441,71.94446431267832,75.31560778397707,0.6034012519034775,-3.320395548599791,-1.229741103801274,1.4730376598206334,19.251327321569807,3.8100051879882812,3.1490192758414537,2.4635025024414006,-4.238555435588339,9.16556044047114,-0.8875264665734761,5.814531471456277,1.9969984436035162,67.55222584147666,-5.676844042290014,3.35102896901487,7,-0.7300033569335938,-3.395000457763672,-1.092498779296875,2.1850013732910156,-12.040000915527344,1,-0.15790745209699175,1.3864749612080245,81.08000183105469,-1.959190346438303,82.58999633789062,1.2469093940293026,83.0199966430664,-0.15790745209699175 700,2015-07-29,83.38999938964844,83.52999877929688,80.87999725341797,82.0,1196100.0,0.002886324225680692,2.173658001736032,0.874211271322665,70.09624566787197,75.69415568683326,0.4376445735364598,-3.1716967357416053,-1.7743865786510327,1.2580122161063514,17.893494892778232,2.6500015258789062,3.65244020854702,2.3535003662109375,-4.131421627384114,8.838422359805989,-0.8889606305865811,5.595961363008456,1.5347204345703176,80.33827388700439,6.963177569728387,3.2424609967975226,7,-0.970001220703125,-3.634998321533203,-0.9574985504150391,1.9450035095214844,-11.699996948242188,2,-0.13179035788713256,2.6459310581475575,83.1500015258789,1.3864749612080245,81.08000183105469,-1.959190346438303,82.58999633789062,-0.13179035788713256 701,2015-07-30,83.75,83.79000091552734,82.27999877929688,83.2699966430664,653100.0,0.004317071747049983,4.392814811787305,0.34532630770075196,67.1811812246087,75.18599404500485,-0.035864261102375394,-3.070887304109206,-2.4008353339552713,0.9186247635108487,16.261251060093883,1.5100021362304688,3.868587176631877,2.3210010528564453,-3.7946539269904918,8.436656032703382,-0.7368264370670232,5.378828542779914,0.9613308847656299,95.19453197971316,23.34987361209896,3.057827489923471,7,-1.3300018310546875,-3.9949989318847656,-1.1899986267089844,1.5850028991699219,-13.66000366210939,3,-0.10005966869752803,2.173658001736032,83.38999938964844,2.6459310581475575,83.1500015258789,1.3864749612080245,81.08000183105469,-0.10005966869752803 702,2015-07-31,84.33000183105469,84.41999816894531,83.31999969482422,83.4800033569336,965500.0,0.006925394997667977,1.1359377199025207,1.7708177700071526,70.01585635482502,73.51686031473936,-0.7530617605173688,-3.1392398364782252,-3.2389468395670633,0.3906008460811563,14.552575876442631,1.0999984741210938,3.8292332440090178,2.4740028381347656,-3.1572409873451477,8.105246663614679,-0.34161907460519103,5.289624750874722,0.17647567183594504,98.13672248917194,25.90096165657053,2.815621912739958,7,-2.0400047302246094,-4.575000762939453,-1.7700004577636719,1.0050010681152344,-12.560005187988281,4,-0.13719909218077997,4.392814811787305,83.75,2.173658001736032,83.38999938964844,2.6459310581475575,83.1500015258789,-0.13719909218077997 703,2015-08-03,84.0,84.47000122070312,83.12000274658203,84.2699966430664,652500.0,-0.003913219778125976,3.0298113164577143,-0.31764367970846685,59.04573318479004,70.61627254765631,-0.5778916183670049,-2.3533831934963274,-3.221021686183633,0.7545834869675332,12.41609673308266,1.3499984741210938,3.6290054665899873,1.77800102233887,-3.3673283156089013,6.923330360286641,-0.7946636466350157,4.350665691312756,-4.410003662109375,90.36883708132176,19.308132027057553,2.5726646689738866,8,-1.7750015258789062,-4.244998931884766,-1.4399986267089844,1.3350028991699219,-13.730003356933608,0,-0.16357140314011342,1.1359377199025207,84.33000183105469,4.392814811787305,83.75,2.173658001736032,83.38999938964844,-0.16357140314011342 704,2015-08-04,82.80000305175781,84.37000274658203,82.72000122070312,83.7699966430664,830600.0,-0.014285677955264142,-1.9203637812181404,3.592613523976377,47.99610699063664,66.7126631781042,0.3500902513701334,-0.7881894704864152,-2.3650855013172816,1.9685159547677102,11.044586654637294,1.6500015258789062,3.2899470548647116,0.32050399780273153,-4.355487733887841,4.996495729493304,-2.017491868042555,2.658499863648018,-3.112406616210933,53.481996561463305,-13.959415824600185,2.337995865845284,8,-0.7700042724609375,-3.045001983642578,-0.2550010681152344,2.5349998474121094,-12.639999389648423,1,-0.1595411380070808,3.0298113164577143,84.0,1.1359377199025207,84.33000183105469,4.392814811787305,83.75,-0.1595411380070808 705,2015-08-05,83.4000015258789,84.63999938964844,83.31999969482422,83.77999877929688,895700.0,0.00724635811602603,-3.8888794698992637,0.3917523340595726,44.52556486623881,63.031196944697776,-0.3826390042958252,-0.9177990459744763,-3.3192601685706933,1.3958234086743175,9.570551159276278,1.839996337890625,2.8123108078633265,0.5920024871826115,-3.2641076290448154,4.4481126034100384,-1.336052570931102,2.520057545296325,-3.6167569946289007,47.457731225551996,-15.850220701236694,1.928055058113711,8,-1.285003662109375,-3.645000457763672,-1.5550003051757812,1.4650001525878906,-12.040000915527344,2,-0.1473621185931726,-1.9203637812181404,82.80000305175781,3.0298113164577143,84.0,1.1359377199025207,84.33000183105469,-0.1473621185931726 706,2015-08-06,81.91999816894531,83.98999786376953,80.76000213623047,83.5199966430664,768100.0,-0.01774584328364015,1.5433028057538831,4.210552733551509,37.15341581358879,59.00004536562389,1.033616220048856,0.9213257191629793,-1.8797573954833524,2.873886713826465,9.353036144212123,3.2299957275390625,2.2490186384967075,-1.086000823974615,-4.236001398287428,2.0639997503381977,-2.6610011111310286,0.48899946318179843,-1.9424834433593645,29.896826130301502,-28.09826078528025,1.5750002871564093,8,0.19499969482421875,-2.164997100830078,-0.279998779296875,2.740001678466797,-12.049995422363281,3,-0.12487788032467395,-3.8888794698992637,83.4000015258789,-1.9203637812181404,82.80000305175781,3.0298113164577143,84.0,-0.12487788032467395 707,2015-08-07,82.51000213623047,83.08999633789062,81.37999725341797,81.87000274658203,664100.0,0.0072021970272555524,-1.1110964594184742,-0.4,40.76040323146414,56.52433018296693,0.48173092109996674,0.5974419948669691,-2.444278530349777,2.2928584226486066,9.487304028839944,1.7099990844726562,1.7441849889617203,-0.6454971313476534,-3.3513849044324076,2.0603906417371007,-1.9984410178900305,0.7074467551947237,-2.3459880240820183,45.103124711193786,-8.75562142940862,1.3529438865423757,8,-0.3950042724609375,-2.7550010681152344,-3.260000228881836,1.9150009155273438,-11.840003967285156,4,-0.15052727520032605,1.5433028057538831,81.91999816894531,-3.8888794698992637,83.4000015258789,-1.9203637812181404,82.80000305175781,-0.15052727520032605 708,2015-08-10,83.25,83.63999938964844,82.44000244140625,82.87000274658203,520500.0,0.008968583742704705,1.0689673316101367,0.5937462747061488,43.60270625218751,53.375245954023505,0.09154500199504412,0.18014007744696414,-3.1103390179750647,1.5424393918137582,9.773884457057338,1.1999969482421875,1.361511092940006,-0.104499435424799,-2.0991483004367666,1.8901494295871686,-1.1018238679307757,0.8928249970811777,-2.906946476751557,64.1752481029733,13.899716051267859,0.9973244325059836,8,-0.5499992370605469,-3.4949989318847656,-4.624998092651367,1.1400032043457031,-11.290000915527344,0,-0.1378979382214246,-1.1110964594184742,82.51000213623047,1.5433028057538831,81.91999816894531,-3.8888794698992637,83.4000015258789,-0.1378979382214246 709,2015-08-11,83.05999755859375,84.54000091552734,82.30999755859375,82.41000366210938,918600.0,-0.002282311608483467,-4.247029045345205,1.7105226173027888,45.88130987705796,50.68469753282195,0.2988667896317878,0.46319842242327525,-2.8525630044237005,1.7134651396868037,9.752948218103379,2.2300033569335938,1.076388533942307,-0.3385017395019503,-2.2616038300122483,1.5846003510083477,-1.3000527847570993,0.6230493057531987,-2.5450662006893054,59.27827449715765,7.133839018920966,0.9615510452551458,8,-0.3599967956542969,-2.7199974060058594,-5.159996032714844,0.8800048828125,-11.040000915527344,1,-0.15398508658159782,1.0689673316101367,83.25,-1.1110964594184742,82.51000213623047,1.5433028057538831,81.91999816894531,-0.15398508658159782 710,2015-08-12,82.95999908447266,83.36000061035156,80.5199966430664,82.61000061035156,1148700.0,-0.0012039306171487407,3.939130780917251,0.5384642471477534,49.712103794928865,48.7436889295242,0.3704075357464518,0.5728790152022043,-2.707444745343281,1.8007382414857034,9.801556436572918,2.8400039672851562,1.0578237619936601,-0.4260002136230412,-2.357492843242653,1.5054924159965708,-1.3917465284328472,0.5397461011867648,1.6800003051757812,60.69651363610484,4.168403129018188,0.9657463148098046,8,-0.3800010681152344,-2.1699981689453125,-5.067497253417969,0.9800033569335938,-9.470001220703125,2,-0.15429117121047553,-4.247029045345205,83.05999755859375,1.0689673316101367,83.25,-1.1110964594184742,82.51000213623047,-0.15429117121047553 711,2015-08-13,82.26000213623047,83.77999877929688,82.16999816894531,83.0999984741211,584500.0,-0.008437764657270863,-2.156850718805631,-2.4,48.456527774506675,46.348207976155486,0.9351638339310426,1.159861417706594,-1.996933949357242,2.4788604016856084,9.267642339876602,1.6100006103515625,0.6869698106253139,-1.0164974212646456,-2.9423125018548433,0.9093176593255521,-1.9794049615597515,-0.05358988096953965,2.2975971984863293,43.2836727334839,-19.15551196498923,0.9629075402951005,8,0.3199958801269531,-0.9250030517578125,-4.6875,1.6800003051757812,-9.080001831054688,3,-0.13250670122555375,3.939130780917251,82.95999908447266,-4.247029045345205,83.05999755859375,1.0689673316101367,83.25,-0.13250670122555375 712,2015-08-14,84.18000030517578,84.58999633789062,82.05000305175781,82.12000274658203,1228600.0,0.02334060441386332,-1.309088008655907,-2.4523887375113533,63.96395901021308,46.894677512313606,-1.1268500030726472,-0.8443829893666219,-3.8052303451348166,0.5276518379395725,8.467525411127479,2.5399932861328125,0.3859264121442436,0.9295005798339844,-0.9282329938430252,2.787234153510994,0.000633792995486715,1.858367366672482,-3.660003662109375,89.92638664724639,21.210188765254443,0.9288667868385047,8,-1.6000022888183594,-2.200000762939453,-6.729999542236328,-0.23999786376953125,-11.290000915527344,4,-0.16999284279776727,-2.156850718805631,82.26000213623047,3.939130780917251,82.95999908447266,-4.247029045345205,83.05999755859375,-0.16999284279776727 713,2015-08-17,84.80000305175781,84.83999633789062,83.2300033569336,83.58999633789062,764200.0,0.007365202474867605,1.4961261399794183,0.5873825960712276,58.54922935221312,48.06724666359988,-1.811988260328718,-1.5269195875764439,-4.341742092534673,-0.0686990496560469,7.459583383302652,1.6099929809570312,0.1369150999653499,1.5395030975341797,-0.3506871039899977,3.429693299058357,0.594407996772091,2.4845981982962684,-4.198606414794924,99.07422942226759,28.962820048253064,0.9450951007620902,8,-2.120006561279297,-2.7450027465820312,-7.312501907348633,-0.8600006103515625,-12.170005798339844,0,-0.1666274100743632,-1.309088008655907,84.18000030517578,-2.156850718805631,82.26000213623047,3.939130780917251,82.95999908447266,-0.1666274100743632 714,2015-08-18,82.58000183105469,84.80000305175781,82.45999908447266,84.06999969482422,966900.0,-0.026179258735971267,-1.7052016493572357,-1.2313963606098437,46.51763878538515,48.288588210171696,0.417420122316301,0.5487342813308089,-2.01912638104055,2.1507885830084916,6.896285182457046,2.3400039672851562,-0.278116790571147,-0.5709983825683622,-2.3430375777142984,1.201040812577574,-1.4570179801413303,0.3150212150046059,-1.8090612060546931,47.68530864611793,-20.259510562282344,0.886019597572966,8,0.09999465942382812,-0.160003662109375,-4.970001220703125,1.3600006103515625,-10.090003967285156,1,-0.12860259761568948,1.4961261399794183,84.80000305175781,-1.309088008655907,84.18000030517578,-2.156850718805631,82.26000213623047,-0.12860259761568948 715,2015-08-19,82.37999725341797,83.47000122070312,81.01000213623047,82.30999755859375,826200.0,-0.0024219493000968706,1.1866584382512808,-0.04697972831123878,44.02789150171246,49.05241884218543,0.5112887368193242,0.6555474916425936,-1.7196169896099036,2.331866913660292,6.538024508176209,2.4599990844726562,-0.49418835044528464,-0.6905029296874972,-2.44828306250524,1.0672772031302458,-1.5693929960963686,0.1883871367213743,-1.4462943999023423,35.77016165177638,-27.541038347988042,0.8788900664088718,8,0.2999992370605469,0.04000091552734375,-3.764995574951172,1.5600051879882812,-9.80999755859375,2,-0.12575869089291236,-1.7052016493572357,82.58000183105469,1.4961261399794183,84.80000305175781,-1.309088008655907,84.18000030517578,-0.12575869089291236 716,2015-08-20,77.0199966430664,82.16000366210938,76.95999908447266,81.70999908447266,2194200.0,-0.06506434558213314,-1.162165162993135,-67.00032697547684,27.50768690481948,47.57989480589159,5.702843700031082,5.842546001369968,3.6322665494822104,7.624336442106369,7.442468074153366,5.4199981689453125,-0.6293405255786695,-5.7505035400390625,-8.978099996530233,-2.522907083547892,-7.364301768284648,-4.136705311793477,7.819999694824219,0.7613906028676077,-55.742720948597366,1.6137982282455836,8,3.8800010681152344,4.085002899169922,1.8700027465820312,6.920005798339844,-6.469993591308594,3,-0.04583223751171972,1.1866584382512808,82.37999725341797,-1.7052016493572357,82.58000183105469,1.4961261399794183,84.80000305175781,-0.04583223751171972 717,2015-08-21,71.83999633789062,75.37999725341797,71.2699966430664,74.55000305175781,4094900.0,-0.06725526526807635,-1.135061867355755,0.5778262906521259,21.18483378049045,45.08902008681414,10.29250120614715,10.72580752290014,8.728960956663798,12.733621726493297,8.841755417977717,5.75,-0.9258366130799232,-10.39300384521485,-16.25362636254286,-4.532381327886839,-13.323315103878855,-7.462692586550844,12.842400054931645,4.200439997368786,-46.03635438582789,2.930311258664002,8,6.215000152587891,6.420001983642578,7.6750030517578125,12.100006103515625,-1.1399993896484375,4,0.01865261742195279,-1.162165162993135,77.0199966430664,1.1866584382512808,82.37999725341797,-1.7052016493572357,82.58000183105469,0.01865261742195279 718,2015-08-24,69.33999633789061,70.33999633789061,65.33000183105469,65.83999633789061,4423500.0,-0.034799556339640825,-1.2168171168920683,-1.2915097154890403,19.95535443632079,42.208358371176665,11.858962441831594,12.965950440962914,11.128749569004015,15.163618563529482,10.316558281270227,6.5099945068359375,-1.1050418005034714,-12.306003570556655,-20.52864898793048,-4.083358153182829,-16.417326279243568,-8.194680861869742,14.80590406494143,20.595758887636624,-28.0230558209965,4.111322708686914,8,5.7450027465820455,5.950004577636733,10.56250381469728,14.60000610351564,-0.4799957275390483,0,0.05119704700385075,-1.135061867355755,71.83999633789062,-1.162165162993135,77.0199966430664,1.1866584382512808,82.37999725341797,0.05119704700385075 719,2015-08-25,70.01999664306639,73.54000091552734,70.01999664306639,72.5,1924000.0,0.009806754270106577,-1.838709280469063,-0.7085723876953166,20.240217206855576,38.93370430583519,10.208218048262935,11.859911240968202,10.356307593957084,14.371831223530378,11.81664100276443,4.200004577636733,-1.3970171394917656,-10.969503021240243,-20.65333211965408,-1.2856739228264047,-15.811417570447162,-6.127588472033324,12.996949845459014,25.854437540323417,-21.964806463992858,4.841914549206917,8,5.065002441406264,5.140003204345717,10.252504348754897,13.920005798339858,2.1800003051757955,1,0.03727507477123004,-1.2168171168920683,69.33999633789061,-1.135061867355755,71.83999633789062,-1.162165162993135,77.0199966430664,0.03727507477123004 720,2015-08-26,72.4000015258789,72.63999938964844,69.66000366210939,71.73999786376953,3391800.0,0.03399035985312615,4.228065478978974,-0.2661301486806995,29.640736637553402,36.84306084617372,6.8981654019483045,9.07987798036936,7.928309012238415,11.856498660126249,13.484949096508172,2.9799957275390483,-1.772786436431005,-8.03999824523926,-18.375595090694958,2.2955986002164366,-13.207796667967116,-2.872199822511405,9.555728283198263,42.008312095240946,-7.7443035015698385,5.1677984227278495,8,2.68499755859375,2.6949996948242188,8.144998550415039,11.540000915527344,1.6899948120117188,2,0.0012430433148327147,-1.838709280469063,70.01999664306639,-1.2168171168920683,69.33999633789061,-1.135061867355755,71.83999633789062,0.0012430433148327147 721,2015-08-27,75.37000274658203,76.58000183105469,71.48999786376953,71.8499984741211,7361100.0,0.04102211544348533,-1.4009421570285705,5.333310214084246,36.14131078634861,33.75165548796655,3.182735396554307,5.744396906267809,4.940290049198666,8.783352735795631,14.865271989452891,5.090003967285156,-2.150375327086607,-4.650997161865234,-15.100416393636891,5.798422069906422,-9.875706777751063,0.573712454020594,5.588183383813785,89.24445258246527,37.296635624953055,5.2247096158858275,8,-0.285003662109375,-0.285003662109375,5.49749755859375,8.569999694824219,0.12999725341796875,3,-0.037150098842006374,4.228065478978974,72.4000015258789,-1.838709280469063,70.01999664306639,-1.2168171168920683,69.33999633789061,-0.037150098842006374 722,2015-08-28,72.76000213623047,75.0,72.22000122070312,75.0,2338300.0,-0.03462916963300655,1.4821441343864632,-0.6363622570842744,31.017022958033394,30.692521444168804,4.472816858573992,7.84539641030716,7.457406954822332,11.265681607159195,16.219871764950316,3.1500015258789062,-2.6935395393902297,-6.682497787475583,-17.404983430847082,4.039987855895916,-12.043740609161333,-1.3212549657898336,7.260492936204884,66.04444715711806,14.997108674766103,5.361242821685752,8,2.3050003051757812,2.3249969482421875,8.144998550415039,11.180000305175781,2.089996337890625,4,-0.030373818301088207,-1.4009421570285705,75.37000274658203,4.228065478978974,72.4000015258789,-1.838709280469063,70.01999664306639,-0.030373818301088207 723,2015-08-31,70.26000213623047,72.77999877929688,69.97000122070311,72.62000274658203,2103100.0,-0.03435953719901197,1.0970188344075353,1.0535727058150346,28.623929330527247,28.704331504740153,5.244984625879269,9.763849034381863,9.849676931440825,13.627126118542975,17.913057476656316,2.809997558593764,-3.2955881237244142,-8.495497894287112,-19.736622101741432,2.7456263131672074,-14.11605999801428,-2.8749357905599453,8.879063341722045,8.670500475183326,-39.628145657222504,5.620562103727162,8,4.1399993896484375,4.8249969482421875,10.919998168945312,13.680000305175781,6.099998474121094,0,0.006262379712977939,1.4821441343864632,72.76000213623047,-1.4009421570285705,75.37000274658203,4.228065478978974,72.4000015258789,0.006262379712977939 724,2015-09-01,69.58999633789061,70.87000274658203,68.73000335693361,68.86000061035156,2337300.0,-0.009536091345980213,-3.323273736128332,-0.30932014353602344,28.08915908916434,26.93336123667925,4.334388009279323,9.90108505705605,10.38969569930127,14.137147002049403,19.763779926971026,2.1399993896484233,-4.360698074428129,-8.505003356933614,-20.28497644471402,3.2749697308467915,-14.394989900823816,-2.615016813043411,8.720525321248033,10.955326727669096,-34.29724120201001,5.889986543890204,9,4.1550064086914205,5.4950027465820455,11.62500381469728,14.35000610351564,6.270004272460952,1,-0.010489952090162347,1.0970188344075353,70.26000213623047,1.4821441343864632,72.76000213623047,-1.4009421570285705,75.37000274658203,-0.010489952090162347 725,2015-09-02,71.11000061035156,71.56999969482422,69.33999633789061,70.5,1605300.0,0.021842281253768858,1.915039393637198,0.8356221650885387,32.20556538687919,27.455347734685887,1.170730257463049,7.813750798512885,8.718902815730502,12.487205394539657,21.704632203616995,2.230003356933608,-5.4604663979258845,-6.370499038696295,-18.266910261496648,5.525912184104058,-12.318704650096464,-0.4222934272961254,6.421689859102045,30.318442242556355,-14.555976279322241,5.9482056114001765,9,-0.154998779296875,3.9749984741210938,9.977499008178711,12.830001831054688,6.459999084472656,2,0.015328312874911543,-3.323273736128332,69.58999633789061,1.0970188344075353,70.26000213623047,1.4821441343864632,72.76000213623047,0.015328312874911543 726,2015-09-03,71.69000244140625,72.97000122070312,71.06999969482422,71.54000091552734,1015300.0,0.008156403122998368,-2.486228643022629,0.2459038947394752,29.17641539889692,28.343301247842156,-0.273614488332214,6.775427004584941,8.064600881556373,11.793530513917347,22.339460897986267,1.9000015258789062,-6.336831469035815,-5.278997421264648,-17.251157408313745,6.693162565784448,-11.265077414789204,0.7070825722599068,5.109586709743425,47.208942093229425,7.701447435493179,5.98607999352455,9,-0.7350006103515625,3.3949966430664062,9.397497177124023,12.25,5.819999694824219,3,0.033477386173141,1.915039393637198,71.11000061035156,-3.323273736128332,69.58999633789061,1.0970188344075353,70.26000213623047,0.033477386173141 727,2015-09-04,70.08999633789061,70.7699966430664,69.94000244140625,70.62999725341797,1075400.0,-0.02231839934478108,1.0243768550135375,-3.5999694827324076,26.25122434781926,29.042842349119766,1.1756844096533143,7.797005563659596,9.559221742995604,13.240664662749765,23.091702499712376,1.75,-7.307690205195442,-6.2580032348632955,-18.308205907851487,5.7921994381248965,-12.283104571357384,-0.2329018983692066,6.021417574053359,32.07532231508999,0.09837991011955438,6.025101336494094,9,2.56500625610353,4.9950027465820455,10.997503280639663,13.85000610351564,6.410003662109389,4,0.07718653081430893,-2.486228643022629,71.69000244140625,1.915039393637198,71.11000061035156,-3.323273736128332,69.58999633789061,0.07718653081430893 728,2015-09-08,71.7699966430664,72.13999938964844,70.30999755859375,71.18000030517578,1485600.0,0.023969188086083282,1.7518786641120658,-1.092583958518741,32.237932569057534,30.375921833808878,-0.13786946992158278,5.49456373729069,7.821488855210006,11.391420112779969,24.05569008897663,2.0500030517578267,-7.548000580955232,-4.004002761840823,-15.759996111333066,7.75199058765142,-9.881999436586938,1.8739939129052914,3.694532544024213,71.69799098507399,39.98513468957112,5.877996674746118,9,0.8850059509277344,3.31500244140625,9.25250244140625,12.170005798339844,3.160003662109375,1,0.042914894456139496,1.0243768550135375,70.08999633789061,-2.486228643022629,71.69000244140625,1.915039393637198,71.11000061035156,0.042914894456139496 729,2015-09-09,70.26999664306639,72.6500015258789,70.01000213623047,72.26000213623047,1097600.0,-0.020900098511359322,-1.1035897747651904,-3.372911601924195,30.917127964533123,30.517743092362178,1.5660044861828908,6.310797164186866,9.318960689588948,12.797159461463082,25.54669929970083,2.6399993896484375,-7.154587523302496,-4.8645027160644645,-16.33983208314423,6.6108266510153015,-10.602167399604355,0.8731619674754256,4.586460902662068,25.61980865588314,-5.349328951003663,5.737664683539885,9,2.3850059509277486,4.815002441406264,10.720003128051772,13.670005798339858,7.020004272460952,2,0.08666577854299762,1.7518786641120658,71.7699966430664,1.0243768550135375,70.08999633789061,-2.486228643022629,71.69000244140625,0.08666577854299762 730,2015-09-10,70.16000366210939,70.7699966430664,69.37999725341797,69.94999694824219,1348800.0,-0.0015652908241294838,-1.0592490449171508,-0.10553072068826022,37.046850154244524,30.618358577683946,1.480532606384486,5.705186440510701,9.422516158860432,12.78351242986811,26.30947658194673,1.3899993896484375,-6.471974691468191,-4.334495925903312,-15.392337075649223,6.723345223842593,-9.863416500776268,1.194424648969644,4.124866540738651,21.727174003132905,-12.523419714785373,5.528920574872953,9,1.7049980163574077,4.924995422363267,10.732496261596665,13.77999877929686,8.52999877929686,3,0.08124282569444219,-1.1035897747651904,70.26999664306639,1.7518786641120658,71.7699966430664,1.0243768550135375,70.08999633789061,0.08124282569444219 731,2015-09-11,71.36000061035156,71.38999938964844,70.08999633789061,70.55999755859375,1068000.0,0.01710371843794878,2.0232607654229318,3.8094165516236616,48.93334355106367,32.609060865798426,-0.3890106478760629,3.8437922764212544,8.245689553239373,11.467035281691295,27.282066395938937,1.3000030517578267,-5.7780621991032035,-2.589498901367193,-13.096557622388417,7.917559819654031,-7.843028261877805,2.6640304591434187,2.3875774901888747,60.550482261097606,21.569346199381975,5.253529360510614,9,-0.5099983215332031,3.7249984741210938,9.57499885559082,12.580001831054688,7.1699981689453125,4,0.08702352902687371,-1.0592490449171508,70.16000366210939,-1.1035897747651904,70.26999664306639,1.7518786641120658,71.7699966430664,0.08702352902687371 732,2015-09-14,69.87000274658203,71.37999725341797,69.55000305175781,71.27999877929688,974500.0,-0.020880014728494656,1.2732946333372823,-1.762488317534189,51.233145847023835,35.121196034298045,0.7240735423425093,4.43409082886366,9.745567767542155,12.805637732019903,28.82537982679869,1.8299942016601562,-5.517796721204746,-3.363996887207037,-12.835640883436142,6.107647109022061,-8.099818885321582,1.3718251109075084,3.372520777789262,14.984857888130357,-25.23457400400941,4.73582199811455,9,0.9799995422363281,5.214996337890625,11.064996719360352,14.069999694824219,10.009994506835938,0,0.10934591511837577,2.0232607654229318,71.36000061035156,-1.0592490449171508,70.16000366210939,-1.1035897747651904,70.26999664306639,0.10934591511837577 733,2015-09-15,70.66999816894531,71.33000183105469,69.72000122070311,70.13999938964844,1326200.0,0.011449769442043012,-1.3503742314888787,-0.37588671669976353,51.50393632123519,37.72283794897258,-0.01301670637306529,2.6574845655658947,8.936260693737694,11.852411935489485,30.594582979115042,1.6100006103515767,-5.62501020945399,-1.8575012207031278,-9.656974974968918,5.941972533562662,-5.757238097836023,2.0422356564297672,2.0977740538269813,39.449517738902394,-2.480123467787031,3.899736877132898,9,0.4850006103515625,4.415000915527344,10.26500129699707,9.085002899169922,7.560005187988281,1,0.08249613672151734,1.2732946333372823,69.87000274658203,2.0232607654229318,71.36000061035156,-1.0592490449171508,70.16000366210939,0.08249613672151734 734,2015-09-16,71.95999908447266,72.33999633789062,70.51000213623047,70.80000305175781,1159800.0,0.01825386937811202,-1.103444193541315,2.1886768008291586,48.92786951804693,39.58087174132455,-1.04094488640375,0.5597650006829156,7.620475241213711,10.405067053324672,31.921871491181463,1.8299942016601562,-5.314946443391591,-0.03650016784668253,-6.236347956327407,6.163347620634042,-3.1364240620870447,3.0634237263936797,-6.629997253417969,87.16225098138273,43.37363758209465,3.0999238942403644,9,-0.7849998474121094,3.125,9.267501831054688,7.795001983642578,7.930000305175781,2,0.04127294689396388,-1.3503742314888787,70.66999816894531,1.2732946333372823,69.87000274658203,2.0232607654229318,71.36000061035156,0.04127294689396388 735,2015-09-17,72.0199966430664,73.2699966430664,71.05999755859375,71.61000061035156,1380400.0,0.0008337626369800955,-1.9271469641621066,0.353446064600146,40.48834188697754,40.8377524622224,-1.0709014441775793,-0.33325960090851936,7.561293786662489,10.198612091082481,32.51747174258337,2.2099990844726562,-4.656188526858642,0.5414974212646513,-3.280821401202786,4.363816243732089,-1.3696619899690745,2.452656832498377,-6.549794921875005,66.39779157360634,27.187553593029435,1.9111594112337202,9,-0.6949996948242188,3.06500244140625,9.500003814697266,7.735004425048828,7.8300018310546875,3,0.07317418103445994,-1.103444193541315,71.95999908447266,-1.3503742314888787,70.66999816894531,1.2732946333372823,69.87000274658203,0.07317418103445994 736,2015-09-18,73.48999786376953,73.70999908447266,71.05000305175781,71.22000122070312,1719300.0,0.020411014846175357,-1.0383166178013838,5.536630752340014,52.21613744211943,43.72274280603352,-2.524164939905603,-2.193754005140562,6.0727782766188625,8.607257421829658,31.65588944353085,2.6599960327148438,-3.8361497308729895,2.1879985809326143,-0.7895653882582394,5.165562550123468,0.6992165963371804,3.6767805655280483,-7.707804345703124,94.71150407421061,56.462696059274755,1.488781984595428,9,-1.9449996948242188,1.595001220703125,8.195001602172852,6.265003204345703,5.459999084472656,4,0.07075799059453125,-1.9271469641621066,72.0199966430664,-1.103444193541315,71.95999908447266,-1.3503742314888787,70.66999816894531,0.07075799059453125 737,2015-09-21,73.18000030517578,74.37999725341797,72.6500015258789,74.0999984741211,1408400.0,-0.0042182278895748215,1.3378388131102243,-0.4052861363277351,60.22408409858801,46.83231519820359,-1.9330346864201289,-1.8743166021141917,6.3099865444090995,8.73570448535277,29.377614063382694,1.7299957275390625,-3.236235717708567,1.8110008239746094,-1.2758347429724353,4.897836390921654,0.26758304050109416,3.3544186074481246,-6.922138453125001,74.24897060388518,30.926131757871495,1.5434177834735197,9,-1.3000030517578125,1.904998779296875,8.777498245239258,6.575000762939453,4.019996643066406,0,0.07310738523927962,-1.0383166178013838,73.48999786376953,-1.9271469641621066,72.0199966430664,-1.103444193541315,71.95999908447266,0.07310738523927962 738,2015-09-22,72.88999938964844,73.12999725341797,71.68000030517578,72.69999694824219,1190300.0,-0.003962843868788979,3.3283609282834954,-0.20652480387441327,61.870519787035555,50.271580956259406,-1.639907640106813,-1.3752306929411304,6.530387055937041,8.824817985024126,26.240214443598237,1.5,-2.575914406258022,1.3434997558593693,-1.6592039912066525,4.346203502925391,-0.1578521176736416,2.8448516293923802,-5.982366705488289,61.4987146326846,13.499906685939443,1.5013518735330098,9,-1.0100021362304688,2.1949996948242188,9.389999389648438,6.865001678466797,5.910003662109375,1,0.09589789988065522,1.3378388131102243,73.18000030517578,-1.0383166178013838,73.48999786376953,-1.9271469641621066,72.0199966430664,0.09589789988065522 739,2015-09-23,72.62999725341797,73.37000274658203,71.75,72.68000030517578,844700.0,-0.0035670481329074244,1.2657255353884567,-0.2631705750080308,56.012648868356045,52.37889192449401,-1.1286208407026805,-0.9588277822277291,6.622520062614754,8.907685166634963,24.289959124776978,1.6200027465820312,-1.6263587769894912,0.9529975891113338,-1.9967657222432393,3.902760900465907,-0.5218840665659457,2.4278792447886133,-5.124575403717188,47.44735594051353,-2.6727341134842106,1.4748816556772837,9,-0.6649971008300781,2.4350051879882812,9.73750114440918,7.125003814697266,5.819999694824219,2,0.07710321238174211,3.3283609282834954,72.88999938964844,1.3378388131102243,73.18000030517578,-1.0383166178013838,73.48999786376953,0.07710321238174211 740,2015-09-24,72.48999786376953,72.55000305175781,70.37000274658203,71.95999908447266,1406200.0,-0.0019275698050759127,5.707598769924177,-10.599328654256942,53.2786726342759,52.86170626707316,-0.6966102904863192,-0.8556078534697065,6.556357400390482,8.848137972691859,22.34180429183268,2.2599945068359375,-1.0101440023333197,0.8084983825683594,-2.1461793175598274,3.763176082696546,-0.6688404674957269,2.2858372326324456,-4.4346099817713736,52.86778107983668,2.281157746385375,1.4773388500640916,9,-0.5249977111816406,1.910003662109375,10.059999465942383,7.265003204345703,6.480003356933594,3,0.10208306999519756,1.2657255353884567,72.62999725341797,3.3283609282834954,72.88999938964844,1.3378388131102243,73.18000030517578,0.10208306999519756 741,2015-09-25,72.56999969482422,74.2300033569336,71.66999816894531,73.2300033569336,1763600.0,0.0011036257885541634,-1.0812993505728232,-1.245292796683365,61.610518863847346,54.01474771338688,-0.6558984148587683,-1.2186133520977336,6.226897577527538,8.577726888869279,21.522342940836403,2.5600051879882812,-0.16423917615676942,1.0285003662109347,-1.410673217593157,3.467673950015026,-0.19108642569111112,2.2480871581129804,-4.008643063112473,54.86284194384301,1.854744572800385,1.219586791902048,9,-0.5200004577636719,1.1750030517578125,9.979997634887695,7.185001373291016,8.779998779296875,4,0.10031691897355888,5.707598769924177,72.48999786376953,1.2657255353884567,72.62999725341797,3.3283609282834954,72.88999938964844,0.10031691897355888 742,2015-09-28,70.55000305175781,72.51000213623047,69.87000274658203,71.80999755859375,1721100.0,-0.027835147465357868,-1.0152704654521736,1.9090719933416562,44.46462952719134,53.23260251404867,1.6435354287199715,0.6612280413427243,7.96076092763542,10.387088435441385,20.868264293604273,2.6999969482421875,0.35349256786733463,-0.8809963226318303,-3.2877656310545404,1.52577298579088,-2.0843809768431925,0.32238833157953195,-1.5231551703095647,15.596335091360237,-33.59983555197563,1.2033846542113578,9,1.5749969482421875,0.404998779296875,10.452495574951172,9.204998016357422,9.659996032714844,0,0.1190644016035245,-1.0812993505728232,72.56999969482422,5.707598769924177,72.48999786376953,1.2657255353884567,72.62999725341797,0.1190644016035245 743,2015-09-29,70.69999694824219,71.54000091552734,68.76999664306639,70.25,2008500.0,0.0021260650601861997,1.6009370164479473,-0.35714199212836817,52.22337851282452,53.59877018013506,1.6743166457400918,0.575388027582477,7.523700974634437,10.037967008257795,19.85534986326298,2.7700042724609517,0.4060522176575603,-0.7530021667480469,-3.122457273434563,1.616452939938469,-1.937729720091312,0.4317253865952182,3.6800003051757812,35.34794747182314,-16.135224865889093,1.1847275533432589,9,0.875,0.2550048828125,7.457500457763672,7.560001373291016,9.550003051757812,1,0.09193776917357566,-1.0152704654521736,70.55000305175781,-1.0812993505728232,72.56999969482422,5.707598769924177,72.48999786376953,0.09193776917357566 744,2015-09-30,68.86000061035156,71.19000244140625,66.36000061035156,69.87000274658203,4206800.0,-0.026025409014340473,1.6465752393852173,-2.2444644128717237,44.29822154464736,54.022090142098385,3.384221245714727,2.4853141675488786,9.043851270023055,11.668829130532458,18.794486131843595,4.8300018310546875,0.46959960934735534,-2.5564987182617216,-5.065187843212925,-0.04780959331051804,-3.8108432807373163,-1.302154155786127,5.40779663085938,31.76618967618224,-22.51094389734372,1.2543445624755987,9,1.5099983215332031,2.6100006103515625,6.3274993896484375,6.430000305175781,9.709999084472656,2,0.14435089098607978,1.6009370164479473,70.69999694824219,-1.0152704654521736,70.55000305175781,-1.0812993505728232,72.56999969482422,0.14435089098607978 745,2015-10-01,72.19999694824219,72.29000091552734,69.33000183105469,69.51000213623047,3420500.0,0.04850415783162987,1.0627151580240153,-2.663355566802384,53.10191174680736,54.12050950928593,0.08095653545817072,-0.8103842481129391,5.441370945470183,8.125021959387738,17.77422480420938,3.4300003051757812,0.5577776673034549,0.7289978027343693,-1.7989407292326405,3.256936334701379,-0.5349714632491356,1.9929670687178742,1.7514884277343867,74.20577255105731,19.866163705499915,1.2639692659835058,10,-1.8299980163574219,-0.7299957275390625,2.9225025177001953,3.0900039672851562,9.980003356933594,3,0.08656510061185219,1.6465752393852173,68.86000061035156,1.6009370164479473,70.69999694824219,-1.0152704654521736,70.55000305175781,0.08656510061185219 746,2015-10-02,74.08999633789062,74.7699966430664,69.76999664306639,70.94999694824219,2431000.0,0.026177277971400903,1.2222222222222285,1.1672882697123799,65.13629763658086,54.66631101350736,-1.9165258057569616,-2.647080313733028,3.336708498820059,6.06967206367338,16.876294069395286,5.000000000000014,0.6744464763832667,2.498997497558591,-0.2873577190225376,5.285352714139719,1.1058198892680196,3.8921751058491623,-7.7299957275390625,91.9143801907803,31.25012562404919,1.3931776082905665,10,-3.5249977111816406,-2.6199951171875,1.0000038146972656,1.2000045776367188,7.450004577636719,4,0.065865908004058,1.0627151580240153,72.19999694824219,1.6465752393852173,68.86000061035156,1.6009370164479473,70.69999694824219,0.065865908004058 747,2015-10-05,75.5,76.45999908447266,73.83999633789062,74.30000305175781,1914400.0,0.0190309587232127,-1.471688607066512,0.3821647074831254,66.59795836182343,55.19158196626157,-3.3110180236758993,-3.8272225660940933,1.737862574147158,4.4883839704997115,15.488691724382292,2.6200027465820312,1.0177985559588762,3.638500976562497,0.4450271152289389,6.831974837896055,2.041764045895718,5.235237907229276,-8.971799468994135,90.49505713359827,26.02585485915405,1.5967369306667785,10,-4.090000152587891,-4.090000152587891,-0.41500091552734375,-0.20999908447265625,6.019996643066406,0,0.07748342349829263,1.2222222222222285,74.08999633789062,1.0627151580240153,72.19999694824219,1.6465752393852173,68.86000061035156,0.07748342349829263 748,2015-10-06,74.8499984741211,75.98999786376953,74.16000366210938,75.63999938964844,1129800.0,-0.00860929173349545,1.456371577648402,-0.6583357705072289,60.38821638758015,55.67775613506425,-2.630363304431114,-3.0932357664832466,2.2362543283423975,4.935077021244183,14.522663051630852,1.8299942016601562,0.9934499127697904,2.8344993591308594,-0.6262654911208472,6.295264209382566,1.104116934005006,4.564881784256713,-7.924526000976556,84.05939748924898,21.53288436048689,1.730382425125855,10,-3.4399986267089844,-3.4399986267089844,0.22500228881835938,0.44000244140625,7.150001525878906,1,0.07160989605370194,-1.471688607066512,75.5,1.2222222222222285,74.08999633789062,1.0627151580240153,72.19999694824219,0.07160989605370194 749,2015-10-07,76.36000061035156,76.38999938964844,74.25,75.38999938964844,1006500.0,0.02017370964613363,3.155343545376433,-1.2278482235120283,64.12762353689158,56.88319512424377,-3.973475884400628,-4.346441127727388,0.5223304252776586,3.2407776217586104,13.665726594633965,2.1399993896484375,0.8920611172211466,4.040001296997076,0.1775300304269649,7.902472563567187,2.1087656637120205,5.9712369302821315,-9.053147072753902,98.59749631638137,35.05039015033806,1.9312356332850562,10,-4.950000762939453,-4.950000762939453,-1.6175003051757812,-1.0699996948242188,5.55999755859375,2,0.05094289364268412,1.456371577648402,74.8499984741211,-1.471688607066512,75.5,1.2222222222222285,74.08999633789062,0.05094289364268412 750,2015-10-08,75.86000061035156,76.19999694824219,73.83999633789062,76.05999755859375,1985700.0,-0.0065479308015120585,8.833423403376036,-0.20618216139688533,58.23489959573198,56.5081263166754,-3.2912828038369497,-3.581122533987184,0.8006571574801598,3.522641654877077,12.63420097077187,2.5200042724609375,0.7774264188776243,3.2550014495849666,-0.7739798781916676,7.283982777361601,1.2405107856966424,5.269492113473291,-8.1870212508789,91.03141621582171,30.12820475763791,2.0144906638883175,10,-4.450000762939453,-4.450000762939453,-1.4449996948242188,-0.5699996948242188,3.0500030517578125,3,0.03572368919942859,3.155343545376433,76.36000061035156,1.456371577648402,74.8499984741211,-1.471688607066512,75.5,0.03572368919942859 751,2015-10-09,77.56999969482422,77.69000244140625,75.76000213623047,76.23999786376953,1046000.0,0.022541511609733833,1.4585876452979825,-6.650110627908751,63.901207271265434,58.66774606601696,-4.713074984243647,-5.061537543679066,-1.1273209498771877,1.622194541262246,11.891611935418853,1.9300003051757812,0.8414055814049135,4.654500579833979,0.10585625792958808,9.20314490173837,2.3801784188817834,6.928822740786174,-9.545539546351563,96.8830504847135,36.111962082090756,2.2743221609521975,10,-5.5449981689453125,-5.5449981689453125,-4.549999237060547,-2.279998779296875,3.0199966430664062,4,0.05943020018677614,8.833423403376036,75.86000061035156,3.155343545376433,76.36000061035156,1.456371577648402,74.8499984741211,0.05943020018677614 752,2015-10-12,77.51000213623047,78.37000274658203,77.0999984741211,77.5199966430664,804200.0,-0.0007734634372797977,-2.060244507767258,-0.007514656448263598,64.84577678907212,60.07023476337781,-3.9805764833066917,-4.637595132546892,-1.3091918995582148,1.4929745140410091,11.050621811057155,1.2700042724609375,0.9761039783202392,4.212503051757807,-0.5379919893193943,8.962998092835008,1.8372555312192134,6.5877505722964,-8.9056094501818,81.01546592292806,19.49634092176582,2.3752475205385997,10,-5.145000457763672,-5.145000457763672,-4.490001678466797,-2.220001220703125,3.4199981689453125,0,0.051993274006286505,1.4585876452979825,77.56999969482422,8.833423403376036,75.86000061035156,3.155343545376433,76.36000061035156,0.051993274006286505 753,2015-10-13,76.5,78.62000274658203,76.41000366210938,77.55000305175781,1233300.0,-0.013030603901355908,-2.5935069285067422,105.05801526717558,61.863902931214255,62.021977139663015,-2.303567586182922,-3.3396552267126225,-0.5471428163645697,2.2837706500249197,10.068461770649709,2.2099990844726562,0.9929071184707965,2.9110008239746037,-1.8759775632319844,7.697979211181192,0.5175116303713025,5.304490017577905,-7.114358509108655,55.64853756833327,-7.334534360453674,2.3934891936032967,10,-2.5249977111816406,-4.009998321533203,-2.6299991607666016,-1.2099990844726562,7.180000305175781,1,0.06562087115119475,-2.060244507767258,77.51000213623047,1.4585876452979825,77.56999969482422,8.833423403376036,75.86000061035156,0.06562087115119475 754,2015-10-14,74.93000030517578,76.9000015258789,74.75,76.3499984741211,851400.0,-0.020522871827767575,-1.4157337082311794,1.3523752779271359,56.87712453380675,62.44144522710739,0.2436306531580641,-1.6187353659657475,0.7902334439156391,3.6174612670735087,9.3957169639517,2.1500015258789062,1.3787011820116106,1.1925010681152344,-3.5658847096033384,5.950886845833807,-1.186691820744045,3.5716939569745136,-4.620922688715368,22.80339970472048,-39.746552176720925,2.3791928888592833,10,-0.7350006103515625,-2.4399986267089844,-1.0599994659423828,0.3600006103515625,9.370002746582031,2,0.09435472662524269,-2.5935069285067422,76.5,-2.060244507767258,77.51000213623047,1.4585876452979825,77.56999969482422,0.09435472662524269 755,2015-10-15,77.29000091552734,77.79000091552734,74.76000213623047,75.0999984741211,1996300.0,0.03149607100947183,-1.1115009995321339,-1.5422572291292809,61.788221305915265,62.06943674592232,-1.4733630424557589,-3.756262587866715,-1.7991060824597866,1.0275260338131034,9.003913850144263,3.029998779296875,1.7512430495508795,3.28900146484375,-1.6491938801256083,8.227196809813108,0.8199037923590708,5.758099137328429,-6.149830786054764,65.63305201193103,2.023540243174452,2.4690976724846774,10,-1.0600013732910156,-4.799999237060547,-3.4200000762939453,-2.0,5.819999694824219,3,0.05990422044991606,-1.4157337082311794,74.93000030517578,-2.5935069285067422,76.5,-2.060244507767258,77.51000213623047,0.05990422044991606 756,2015-10-16,78.69000244140625,78.77999877929688,77.16000366210938,77.66999816894531,690200.0,0.018113617664579973,1.699998728431011,0.46575485633064856,70.97938647064097,62.5562620913465,-2.4051619647148073,-5.003236831301777,-3.36919462450615,-0.42910816011644215,8.889413871876842,1.6199951171875,2.465620799394685,4.42900276184082,-0.9258975429743117,9.783903066655952,1.7515526094332472,7.106452914248393,-6.801849050222728,97.76683957441975,26.923863459610104,2.6774501524075665,10,-2.3800048828125,-6.120002746582031,-5.215002059936523,-3.4000015258789062,1.7900009155273438,4,0.002795796338511236,-1.1115009995321339,77.29000091552734,-1.4157337082311794,74.93000030517578,-2.5935069285067422,76.5,0.002795796338511236 757,2015-10-19,78.52999877929688,79.4000015258789,77.81999969482422,78.44000244140625,860300.0,-0.0020333416843965058,-1.375939332056033,0.08823133424087842,70.17001636722969,63.643128755751995,-1.978179975539419,-4.660837567345197,-3.4036645622617527,-0.2975436192093639,9.110044255449651,1.5800018310546875,2.857052334848902,4.001499176025391,-1.6522041568415915,9.655202508892373,1.1746475095918925,6.828350842458889,-5.814823941539757,81.29026965388812,5.711316625258746,2.8268516664334937,10,-1.9099998474121094,-5.649997711181641,-5.562498092651367,-3.2399978637695312,4.1699981689453125,0,0.026231982562271883,1.699998728431011,78.69000244140625,-1.1115009995321339,77.29000091552734,-1.4157337082311794,74.93000030517578,0.026231982562271883 758,2015-10-20,79.87999725341797,79.94999694824219,78.18000030517578,79.0199966430664,1546000.0,0.017190863301999704,2.5399932861328125,9.555951169888097,79.12260376800035,65.30923767031965,-2.838094484066829,-5.755394656412193,-4.960315153122849,-1.6489398179071486,9.077731757657883,1.7699966430664062,2.9681501501115406,5.001997756958005,-1.0736924949963225,11.077688008912332,1.9641526309808341,8.039842882935176,-6.228946679323798,98.6538512325881,16.808613181273643,3.037845125977164,10,-2.9850006103515625,-6.724998474121094,-6.912496566772461,-4.589996337890625,3.470001220703125,1,0.013144755731859803,-1.375939332056033,78.52999877929688,1.699998728431011,78.69000244140625,-1.1115009995321339,77.29000091552734,0.013144755731859803 759,2015-10-21,78.2300033569336,79.98999786376953,77.30999755859375,79.37000274658203,1824000.0,-0.020655908277635526,1.252110915210771,-1.3255797448590336,67.49856423058922,66.33853374085933,-1.0001181986397114,-3.862377403050232,-3.5342818818823787,-0.012666856036020135,9.013684850917878,2.6800003051757812,2.9153427644262706,3.0720035552978544,-3.0831136064751803,9.227120717070889,-0.005555025588662943,6.149562136184372,-3.5711213629757452,66.34806989289663,-15.783418584564515,3.077558580886516,10,-0.8600044250488281,-5.055004119873047,-5.110004425048828,-2.94000244140625,4.989997863769531,2,0.06966632640134174,2.5399932861328125,79.87999725341797,-1.375939332056033,78.52999877929688,1.699998728431011,78.69000244140625,0.06966632640134174 760,2015-10-22,79.88999938964844,81.02999877929688,78.2699966430664,78.51000213623047,1780700.0,0.021219429393872336,-1.9677310855431818,-1.2105245546171246,67.05883250517005,66.68938098907097,-2.2667105597849115,-5.2064984845427205,-5.400343080923136,-1.6882071078477452,8.607016045672577,2.7999954223632812,3.0907266080234024,4.36199951171875,-2.0038890926990405,10.72788811613654,1.1790552095098548,7.544943813927645,-4.271516539124491,70.54261426363435,-9.923798375899437,3.182944302208894,10,-2.0,-6.194999694824219,-6.760000228881836,-4.599998474121094,3.8199996948242188,3,0.05520094750032989,1.252110915210771,78.2300033569336,2.5399932861328125,79.87999725341797,-1.375939332056033,78.52999877929688,0.05520094750032989 761,2015-10-23,79.8499984741211,81.1500015258789,78.1500015258789,81.1500015258789,1818600.0,-0.0005006999102884491,3.6153737807669284,-0.942033071832551,63.91554458901084,66.58602185573082,-2.0889561821573466,-4.8413526676513925,-5.548554316804811,-1.6777128748221344,8.895964874897352,3.0,3.0831550531570997,3.957998657226568,-2.5271510486170143,10.44314836307015,0.7154238043047769,7.2005735101483594,-3.1492124378425643,66.1457888368563,-12.512900266764504,3.2425748529217886,10,-1.8999977111816406,-6.094997406005859,-6.645000457763672,-4.55999755859375,4.6300048828125,4,0.04082657731404993,-1.9677310855431818,79.88999938964844,1.252110915210771,78.2300033569336,2.5399932861328125,79.87999725341797,0.04082657731404993 762,2015-10-26,78.94999694824219,80.22000122070312,78.4000015258789,79.91000366210938,1099500.0,-0.01127115269977863,1.303794412199291,0.738464969423806,62.90931732761673,66.70217901088664,-1.0764059756476883,-3.4570214487502255,-4.913000315022472,-0.7737911722156952,8.599793735879368,1.8199996948242188,3.230371915085371,2.6379974365234347,-3.467357659020692,8.743352532067561,-0.4146801112486287,5.690674984295498,-1.3593678140435799,42.70827331482942,-33.810408264998195,3.0526775477720633,10,-0.9999961853027344,-5.194995880126953,-5.634998321533203,-3.6599960327148438,5.1300048828125,0,0.019379435944683276,3.6153737807669284,79.8499984741211,-1.9677310855431818,79.88999938964844,1.252110915210771,78.2300033569336,0.019379435944683276 763,2015-10-27,77.19999694824219,78.91999816894531,76.75,78.79000091552734,976600.0,-0.022165928659215295,1.3459459013621573,1.6562425494715092,52.60544848737269,66.22754833906065,0.8753870373384416,-1.259673731134285,-3.4732229267226273,0.9513111035239774,7.683177368993024,2.1999969482421875,3.0905361053711715,0.5629974365234318,-4.947555705595661,6.073550578642525,-2.192279134536122,3.3182740075829855,3.9500045776367188,10.227199822443243,-60.875596030178386,2.7552765710595484,10,0.7550048828125,-3.444995880126953,-3.717498779296875,-1.9099960327148438,6.410003662109375,1,0.0712435261323574,1.303794412199291,78.94999694824219,3.6153737807669284,79.8499984741211,-1.9677310855431818,79.88999938964844,0.0712435261323574 764,2015-10-28,78.80000305175781,78.80999755859375,76.63999938964844,77.56999969482422,1381100.0,0.020725468481408438,2.4720182618302116,-0.7735850867301648,58.53659184957422,65.86625617724496,-0.1317876028216034,-2.1890515233939283,-5.299687325258887,-0.6431456126145463,6.026523989963817,2.1699981689453125,2.9770701450761834,1.6660034179687528,-2.5266247152935364,5.858631551231042,-0.43031064866238466,3.7623174845998903,2.2619984436035168,47.89362835900429,-19.833717430578723,2.0963140666311437,10,0.09499740600585938,-5.045001983642578,-5.3175048828125,-3.5100021362304688,5.779998779296875,2,0.05774105642324323,1.3459459013621573,77.19999694824219,1.303794412199291,78.94999694824219,3.6153737807669284,79.8499984741211,0.05774105642324323 765,2015-10-29,78.44999694824219,79.08000183105469,77.95999908447266,78.91999816894531,520400.0,-0.00444170164924651,1.8354193224398347,-0.3821137707094077,52.77426480527495,63.84346488109318,0.44708371207704545,-1.4195861831692866,-5.178427965946668,-0.2910060365738616,4.790834118725094,1.1200027465820312,2.9834196010504144,1.0034973144531278,-2.518776534962541,4.5257711638687965,-0.7576396102546994,2.764634239160955,2.4351244628906272,40.13296455124464,-22.918832752309697,1.7611369247078341,10,0.4450035095214844,-4.694995880126953,-4.934995651245117,-3.1599960327148438,4.530006408691406,3,0.06080311609964717,2.4720182618302116,78.80000305175781,1.3459459013621573,77.19999694824219,1.303794412199291,78.94999694824219,0.06080311609964717 766,2015-10-30,78.97000122070312,79.83999633789062,77.87000274658203,78.75,767500.0,0.006628480467679498,1.0102063059556248,-0.46808648789039675,54.47303231223268,62.099355541649075,-0.03243696851866673,-1.639294895418118,-5.753057473103581,-0.8293031057120004,4.56500872369814,1.9699935913085938,3.232214912977909,1.2795013427734432,-1.925582855511493,4.4845855410583795,-0.32304075636902496,2.8820434419159113,1.7453153095703158,65.08381674118465,4.126496400355386,1.602542099142466,10,-0.07500076293945312,-5.215000152587891,-5.787500381469727,-3.6800003051757812,4.6399993896484375,4,0.06002276548688812,1.8354193224398347,78.44999694824219,2.4720182618302116,78.80000305175781,1.3459459013621573,77.19999694824219,0.06002276548688812 767,2015-11-02,81.3499984741211,81.5999984741211,78.81999969482422,79.4800033569336,1066300.0,0.030137991852962287,1.3459953644089622,8.499930642252739,63.70829766266365,60.38665486327832,-2.2019038662936197,-3.750862267515913,-7.994157998069625,-3.2212841737633937,5.156714154067641,2.779998779296875,3.2468663399213114,3.3669986724853516,-0.056671213344557714,6.790668558315261,1.6551637295703898,5.078833615400313,-4.709999084472656,94.95967648900121,31.953968590970625,1.7118349429149569,11,-2.229999542236328,-7.369998931884766,-8.452497482299805,-6.05999755859375,2.0400009155273438,0,0.03847578293204523,1.0102063059556248,78.97000122070312,1.8354193224398347,78.44999694824219,2.4720182618302116,78.80000305175781,0.03847578293204523 768,2015-11-03,80.20999908447266,81.45999908447266,80.04000091552734,80.88999938964844,1151400.0,-0.014013514579365283,-1.7843192986917789,-0.3636374763365755,65.29546869032632,60.14186646991578,-1.1288852900395057,-2.306996884554735,-6.64505022007728,-2.093153422814922,5.780396081142628,1.4199981689453125,2.922373910943506,1.9589992523193303,-1.2653994015076222,5.183397906146283,0.3467999254058469,3.5711985792328136,-3.4707997131347668,71.97581358432406,3.7243076534845727,1.6121993269134793,11,-1.0900001525878906,-6.229999542236328,-8.669998168945312,-4.9199981689453125,3.5999984741210938,1,0.04824838287937605,1.3459953644089622,81.3499984741211,1.0102063059556248,78.97000122070312,1.8354193224398347,78.44999694824219,0.04824838287937605 769,2015-11-04,80.25,81.38999938964844,79.98999786376953,80.4000015258789,712800.0,0.0004987023561142667,-3.1790728657807534,0.22059038023538916,59.90628209233195,59.347138646267105,-0.9523682427987836,-2.1509043111828987,-6.4930883673306425,-2.1439528764930174,6.487932159991069,1.4000015258789062,2.6237170802174887,1.8045001983642521,-1.408894975326703,5.017895372055207,0.19780261151878165,3.4111977852097226,-3.413584646606452,63.80696996101436,-4.578471359349251,1.606697586845477,11,-1.1300010681152344,-6.270000457763672,-8.985000610351562,-4.959999084472656,-1.2699966430664062,2,0.041869166484131526,-1.7843192986917789,80.20999908447266,1.3459953644089622,81.3499984741211,1.0102063059556248,78.97000122070312,0.041869166484131526 770,2015-11-05,78.56999969482422,80.52999877929688,77.9000015258789,80.08999633789062,1448100.0,-0.020934583242065763,1.1916629844265083,10.133207873455063,49.605773072263155,57.75716403329515,0.5818911941569382,-0.2713817622604324,-4.713415597396022,-0.4753688826816074,6.791430392957862,2.6299972534179688,1.9674075687707813,-0.011000061035161934,-2.9849768414388365,2.9629767193685126,-1.4979884512370063,1.4759883291666824,-1.6383126790161242,18.76669571157992,-44.00602394995495,1.4869883902018375,11,0.5499992370605469,-3.104999542236328,-7.649999618530273,-3.279998779296875,0.43000030517578125,3,0.07649232734598543,-3.1790728657807534,80.25,-1.7843192986917789,80.20999908447266,1.3459953644089622,81.3499984741211,0.07649232734598543 771,2015-11-06,82.18000030517578,82.2300033569336,78.51000213623047,79.06999969482422,1086900.0,0.045946297879257525,1.3177529222183666,-2.0460575518624298,59.77504122201041,57.408911132672216,-2.9757756454021944,-3.708438055898199,-8.275486855205088,-4.077666123711907,7.0422707644380536,3.720001220703125,1.8181770320449004,3.3685005187988253,0.031952238456952387,6.705048799140698,1.7002263786278888,5.036774658969762,-5.1549470602014225,98.84519559785883,36.82794482311066,1.6682741401709387,11,-2.7449989318847656,-6.180000305175781,-11.260000228881836,-7.020000457763672,-3.2099990844726562,4,0.009734765743331764,1.1916629844265083,78.56999969482422,-3.1790728657807534,80.25,-1.7843192986917789,80.20999908447266,0.009734765743331764 772,2015-11-09,81.54000091552734,82.26000213623047,80.23999786376953,81.86000061035156,915300.0,-0.0077877754596227255,2.6071416407245183,-0.10289377235461222,54.621389313923984,57.63290455784458,-2.1565302119467447,-2.8997106936681405,-7.50986576867156,-3.4554817614491355,7.078064493408704,2.0200042724609375,1.542741181403727,2.527001190185544,-0.9618807389650215,6.0158831193361095,0.7825602256102684,4.27144215476082,-4.306749666074609,83.48621284607873,25.0249474823925,1.7444409645752794,11,-2.0900001525878906,-3.490001678466797,-10.522500991821289,-6.444999694824219,-0.25,0,0.025386309438096166,1.3177529222183666,82.18000030517578,1.1916629844265083,78.56999969482422,-3.1790728657807534,80.25,0.025386309438096166 773,2015-11-10,81.5199966430664,81.98999786376953,80.30999755859375,81.0199966430664,851600.0,-0.0002453307853363951,1.3333298012122239,-1.5625014901175405,60.073453285541824,57.803666939618765,-1.6307852312023243,-2.6185944847625393,-7.2812874007124435,-3.4456061275577667,7.390052756476033,1.6800003051757812,1.3521105828690025,2.2559970855712947,-1.1937400183699935,5.705734189512583,0.5311285336006506,3.980865637541939,-3.985140340407014,83.02739932175392,24.507749063288514,1.7248685519706464,11,-1.4549942016601562,-3.4699974060058594,-10.109996795654297,-6.43499755859375,-1.0,1,0.02293919067207284,2.6071416407245183,81.54000091552734,1.3177529222183666,82.18000030517578,1.1916629844265083,78.56999969482422,0.02293919067207284 774,2015-11-11,82.0,82.4000015258789,81.05999755859375,81.75,961800.0,0.005888167035080771,1.552381090782265,0.5,56.96368716209139,58.269158312598364,-1.7982371797425998,-2.6791341363325216,-7.521239041118662,-3.939117227555556,7.9250909427436085,1.3400039672851562,1.256308881662335,2.382500457763669,-0.6168385230262317,5.38183943855357,0.8828309673687187,3.8821699481586194,-4.181634947326344,91.11107720269096,32.70310912903766,1.4996694903949472,11,-1.8649978637695312,-3.8800010681152344,-10.59000015258789,-6.915000915527344,-3.4499969482421875,2,0.02207314095846047,1.3333298012122239,81.5199966430664,2.6071416407245183,81.54000091552734,1.3177529222183666,82.18000030517578,0.02207314095846047 775,2015-11-12,81.91999816894531,82.94999694824219,81.2300033569336,81.47000122070312,911600.0,-0.000975632086032796,-2.698940080068255,1.79998779296875,56.81368085276298,58.52923037265729,-1.3122492443870044,-2.3552335809711735,-7.246167553231032,-3.89094902441272,8.719632016596973,1.7199935913085938,1.511378560319173,2.0709987640380803,-0.8863673958853724,5.028364923961533,0.5923156840763539,3.5496818439998066,-3.735102198415234,76.80180218881398,18.57235360147768,1.4786830799617297,11,-1.4949989318847656,-3.5250015258789062,-10.509998321533203,-6.834999084472656,-3.3699951171875,3,-0.03588860934723781,1.552381090782265,82.0,1.3333298012122239,81.5199966430664,2.6071416407245183,81.54000091552734,-0.03588860934723781 776,2015-11-13,78.91000366210938,81.87000274658203,78.77999877929688,81.87000274658203,1971400.0,-0.0367430978285469,1.0878411642047257,-6.577820351971788,49.88441259016347,56.99324314237949,1.886751697635077,0.7084084137163273,-4.090755928228731,-0.8945285077616631,8.74989486397495,3.1399993896484375,1.463450554285302,-0.949995803833005,-3.890800863141891,1.990809255475881,-2.420398333487441,0.5204067258214309,-0.24859759380808555,3.117624457983424,-54.717432908418054,1.470402529654441,11,1.5149955749511719,-0.06000518798828125,-7.500003814697266,-3.8250045776367188,0.32999420166015625,4,0.0011404933939171968,-2.698940080068255,81.91999816894531,1.552381090782265,82.0,1.3333298012122239,81.5199966430664,0.0011404933939171968 777,2015-11-16,80.58999633789062,80.70999908447266,78.58999633789062,79.18000030517578,1760900.0,0.02128998349784572,1.569697922494671,-0.47635015838731043,59.83748470136894,56.38680047693978,0.09791193540606002,-0.8530792559512861,-5.551230767684558,-2.5838927980162794,8.572473388196105,2.1200027465820312,1.6223013480544353,0.6269969940185547,-2.26150662494274,3.5155006129798494,-0.8172548154620927,2.071248803499202,2.3600006103515625,45.87155321151968,-17.24261227960507,1.444251809480651,11,-0.16499710083007812,-1.7399978637695312,-8.564994812011719,-5.504997253417969,-0.75,0,-0.02010168992185246,1.0878411642047257,78.91000366210938,-2.698940080068255,81.91999816894531,1.552381090782265,82.0,-0.02010168992185246 778,2015-11-17,80.93000030517578,80.98999786376953,79.01000213623047,80.68000030517578,1166500.0,0.00421893513755256,9.702820851204223,0.17730546341938522,56.66874161877794,56.027073757656005,-0.1444050314098746,-1.1703929556818338,-5.717399757873096,-2.9163772569915807,8.197324998416,1.9799957275390625,1.7331683969408118,0.9145008087158146,-2.0056462202531264,3.8346478376847557,-0.5455727057686488,2.374574323200278,1.9327966308593716,53.66980825024411,-10.899984193778401,1.4600735144844696,11,-0.5050010681152344,-2.0800018310546875,-8.564998626708984,-5.845001220703125,-1.25,1,0.0044482961694556344,1.569697922494671,80.58999633789062,1.0878411642047257,78.91000366210938,-2.698940080068255,81.91999816894531,0.0044482961694556344 779,2015-11-18,83.68000030517578,83.87999725341797,81.02999877929688,81.1500015258789,2450700.0,0.03397998257296586,-1.0577574572396509,10.1199951171875,64.23517304020737,57.65256264298314,-2.6336490764494016,-3.6798245520715227,-8.209668558208563,-5.606225508111947,8.61048218172629,2.9499969482421875,1.5280937650567097,3.392000961303708,0.17167325446516202,6.612328668142254,1.7818371078844422,5.002164814722974,-5.090003967285156,96.21934000700924,27.378732939701436,1.6101638534192722,11,-2.4850006103515625,-4.365001678466797,-10.447498321533203,-8.595001220703125,-4.069999694824219,2,-0.037762949935289614,9.702820851204223,80.93000030517578,1.569697922494671,80.58999633789062,1.0878411642047257,78.91000366210938,-0.037762949935289614 780,2015-11-19,84.30000305175781,85.66999816894531,83.19999694824219,83.93000030517578,3346000.0,0.007409210615689776,-1.6994409308647018,0.14624621545661798,64.42880746829692,58.16964778145942,-2.632175350547598,-4.1660990055219145,-8.555875814978421,-6.163137948788801,8.884807635344176,2.470001220703125,1.3981908208686775,3.7915035247802678,0.114396875142873,7.4686101744176625,1.9529501999615633,5.630056849598972,-5.604206695556641,80.64979148482203,10.865780861952643,1.8385533248186996,11,-2.1700057983398438,-4.085002899169922,-10.957502365112305,-9.215003967285156,-4.5500030517578125,3,-0.06820877570395412,-1.0577574572396509,83.68000030517578,9.702820851204223,80.93000030517578,1.569697922494671,80.58999633789062,-0.06820877570395412 781,2015-11-20,83.11000061035156,83.81999969482422,78.06999969482422,78.44000244140625,4416000.0,-0.014116279932702036,-1.1256917219010012,12.621522980802936,55.09259688510657,58.222004178257485,-1.44872843462268,-2.866299554597717,-7.138946153150215,-4.908500633610117,8.530957717434147,6.230003356933594,1.3895538753080672,2.4385009765624943,-1.401128714727136,6.278130667852125,0.518686130917672,4.358315822207317,2.55999755859375,66.31581483455756,-0.27192635752936667,1.9198148456448159,11,-1.2400016784667969,-1.9550018310546875,-8.75,-8.025001525878906,-2.8300018310546875,4,-0.054867013898515005,-1.6994409308647018,84.30000305175781,-1.0577574572396509,83.68000030517578,9.702820851204223,80.93000030517578,-0.054867013898515005 782,2015-11-23,80.4800033569336,82.5,80.20999908447266,82.44000244140625,1753200.0,-0.0316447748057217,1.2019300954777372,-0.41970018264810344,50.71924403570084,57.18264759494183,1.1343888444770158,-0.12205894143919238,-4.259869295906228,-2.2267492300368303,8.157985310269252,2.9000015258789062,1.6537466751111793,-0.2679965972900362,-4.023249623645697,3.4872564290656243,-2.1456231104678665,1.609629915887794,5.189994812011719,31.71058086808473,-32.783020217614464,1.8776265131778276,11,1.3899955749511719,0.6749954223632812,-6.040004730224609,-5.3950042724609375,-0.8000030517578125,0,-0.015407622284315359,-1.1256917219010012,83.11000061035156,-1.6994409308647018,84.30000305175781,-1.0577574572396509,83.68000030517578,-0.015407622284315359 783,2015-11-24,82.69999694824219,83.1500015258789,79.8499984741211,80.12000274658203,1065800.0,0.0275844122603075,-1.115384709435254,-1.316324187138236,55.84724893825762,57.058598903404736,-1.0064590692304876,-2.0120376498166053,-6.225641471347387,-4.395764851020317,8.444457356549455,3.3000030517578125,1.4779458870709732,1.6769969940185518,-1.7777819103544914,5.131775898391595,-0.05039245816796267,3.4043864462050664,2.818001251220707,60.92102872367231,-3.508259444128541,1.7273894521865203,11,-0.8299980163574219,-1.5449981689453125,-7.9499969482421875,-7.614997863769531,-4.939994812011719,1,-0.0345828381607014,1.2019300954777372,80.4800033569336,-1.1256917219010012,83.11000061035156,-1.6994409308647018,84.30000305175781,-0.0345828381607014 784,2015-11-25,83.3499984741211,83.72000122070312,82.5,82.86000061035156,681600.0,0.007859752719044266,-1.0165324690883182,0.18992207945825262,61.997990006717856,57.63463325384417,-1.6146192875680043,-2.4281813661044254,-6.650213959687633,-5.0059792947395465,8.870670209849576,1.220001220703125,1.4875447729720435,2.099498748779297,-1.3381165824774257,5.5371140800360195,0.3806910831509356,3.818306414407658,2.0190397552490253,69.4736820971202,-0.7013945770211905,1.7188076656283597,11,-1.4799995422363281,-2.1949996948242188,-8.325000762939453,-8.264999389648438,-6.1100006103515625,2,-0.044031172599058754,-1.115384709435254,82.69999694824219,1.2019300954777372,80.4800033569336,-1.1256917219010012,83.11000061035156,-0.044031172599058754 785,2015-11-27,83.22000122070312,83.77999877929688,82.55000305175781,83.12000274658203,387000.0,-0.0015596551385460566,1.0163970307741375,0.20407940833008953,53.16302081423858,57.99892305651918,-1.4313451459329087,-2.0263990961958314,-6.2935845863196676,-4.823453903452844,9.208399589335196,1.2299957275390625,1.398327337556168,1.731001281738287,-1.5466798412751785,5.008682404751752,0.0921607202315613,3.3698418432450126,2.0030562379760823,89.56524392832881,22.065946507814346,1.6388405615067307,11,-1.3500022888183594,-2.06500244140625,-7.947502136230469,-8.135002136230469,-8.819999694824219,4,-0.04337900213168322,-1.0165324690883182,83.3499984741211,-1.115384709435254,82.69999694824219,1.2019300954777372,80.4800033569336,-0.04337900213168322 786,2015-11-30,83.70999908447266,83.83999633789062,82.70999908447266,83.4000015258789,1130700.0,0.0058879819344155315,2.964957836969616,3.100022888532845,56.6605250561784,57.64592754038689,-1.3062234745633816,-2.25889541788311,-6.593973632153052,-5.275583873850877,9.238029706652776,1.1299972534179688,1.3598825136309074,1.983999252319336,-1.2112035007916262,5.179202005430298,0.386397875763862,3.58160062887481,1.3699972189294556,96.74192172887143,29.973342409327614,1.5976013765554786,11,-1.8400001525878906,-2.5550003051757812,-7.917499542236328,-8.625,-11.959999084472656,0,-0.047306165664589006,1.0163970307741375,83.22000122070312,-1.0165324690883182,83.3499984741211,-1.115384709435254,82.69999694824219,-0.047306165664589006 787,2015-12-01,84.4800033569336,84.62000274658203,83.51000213623047,83.94999694824219,835300.0,0.009198474266902235,1.7407246936488052,1.7097115573931876,58.685469131833656,57.87000837517086,-1.638731517074035,-2.9327479449295595,-7.151518569840462,-6.0277669863519066,8.670333187719015,1.1100006103515625,1.352553457996649,2.5975032806396428,-0.8190996759457789,6.014106237225064,0.8892018023469319,4.305804758932354,0.45979301429696307,97.06500494230775,31.01658559392945,1.7083014782927133,12,-2.610004425048828,-3.3250045776367188,-8.62750244140625,-9.395004272460938,-13.410003662109375,1,-0.04971596130141498,2.964957836969616,83.70999908447266,1.0163970307741375,83.22000122070312,-1.0165324690883182,83.3499984741211,-0.04971596130141498 788,2015-12-02,84.08000183105469,85.30999755859375,83.69000244140625,84.37999725341797,625700.0,-0.0047348663587153395,-2.000007064292123,-0.5660222545307979,56.13208395936985,56.9696651439667,-0.8324537955831204,-2.3483510369709535,-6.529976283994387,-5.608097578756059,8.168215787526734,1.6199951171875,1.7160037491706532,2.0040016174316406,-1.451900830192784,5.459904065056065,0.2760503936194283,3.731952841243853,-6.010002136230469,56.22787202154696,-6.37557305852981,1.7279512238122092,12,-2.210002899169922,-2.9250030517578125,-8.227500915527344,-8.995002746582031,-13.830001831054688,2,-0.052331130233798095,1.7407246936488052,84.4800033569336,2.964957836969616,83.70999908447266,1.0163970307741375,83.22000122070312,-0.052331130233798095 789,2015-12-03,83.61000061035156,85.48999786376953,82.73999786376953,84.2300033569336,799000.0,-0.005589928763887531,-1.3305003378258242,2.0667073573917247,54.87032660861581,55.90761171511325,-0.41731095099639504,-1.7009278385337439,-5.830946139665471,-5.167426299541702,7.508660864487804,2.75,1.7608446557962054,1.3660003662109403,-2.0424996415109433,4.774500373932824,-0.3382496376499944,3.070250370071875,-5.395200958251948,36.05440235006527,-23.73052324654983,1.704250003860939,12,-1.8300018310546875,-2.4550018310546875,-7.754999160766602,-8.525001525878906,-11.709999084472656,3,-0.06996768845133605,-2.000007064292123,84.08000183105469,1.7407246936488052,84.4800033569336,2.964957836969616,83.70999908447266,-0.06996768845133605 790,2015-12-04,84.58000183105469,85.20999908447266,83.38999938964844,84.04000091552734,924300.0,0.011601497591462007,1.0222270259272916,-0.8709653602411862,68.51730592132802,57.39924605247118,-1.5012946579582405,-2.316349262548556,-6.551411568266019,-6.177860859007637,7.888331739329367,1.8199996948242188,1.903284472066801,2.035501480102539,-1.0539546304825649,5.124957590687643,0.4907734248099871,3.580229535395091,-6.074194250488276,67.2663153850376,0.3004128376339281,1.544728055292553,12,-1.910003662109375,-2.8100013732910156,-8.255001068115234,-9.495002746582031,-13.319999694824219,4,-0.08678179012039433,-1.3305003378258242,83.61000061035156,-2.000007064292123,84.08000183105469,1.7407246936488052,84.4800033569336,-0.08678179012039433 791,2015-12-07,82.9800033569336,84.4000015258789,82.13999938964844,83.91000366210938,934300.0,-0.018916983205049198,1.3664992989730254,-1.722219867474816,57.84637719057,58.19114973634553,0.0875291026483751,-0.6886510491672482,-4.717903629348228,-4.647809354269043,7.485013357646442,2.44000244140625,1.6141130862022663,0.39550285339355185,-2.6947982006533664,3.48580390744047,-1.1496476736299144,1.940653380417018,-4.1948281650390555,25.07475671330089,-42.718734689588345,1.5451505270234622,12,-0.31000518798828125,-1.2100028991699219,-6.655002593994141,-7.915000915527344,-12.480003356933594,0,-0.10339842713850367,1.0222270259272916,84.58000183105469,-1.3305003378258242,83.61000061035156,-2.000007064292123,84.08000183105469,-0.10339842713850367 792,2015-12-08,83.61000061035156,83.94999694824219,81.45999908447266,82.1500015258789,661500.0,0.007592157482906758,1.3271097674451768,-1.56989097352683,58.63402346924179,58.50079135089933,-0.05787247214156821,-1.2180687414829237,-5.037135843123394,-5.348792076403498,7.152858459575462,2.4899978637695312,1.269778141765542,0.9220001220703153,-2.15965148619496,4.003651730335591,-0.6188256820623224,2.462825926202953,-4.556632511582023,53.3499299534285,-15.559663180106824,1.540825804132639,12,-0.13500213623046875,-1.8250007629394531,-7.284999847412109,-9.209999084472656,-15.739997863769531,1,-0.14184906738157832,1.3664992989730254,82.9800033569336,1.0222270259272916,84.58000183105469,-1.3305003378258242,83.61000061035156,-0.14184906738157832 793,2015-12-09,83.38999938964844,84.37999725341797,83.0199966430664,83.30999755859375,1160700.0,-0.0026312787836039186,-3.1211911037129516,0.054795809055992475,48.883753028412016,57.04365390886535,0.3020638952053645,-0.8967661157003448,-4.507354205667156,-5.200179588772912,6.729217611943909,1.3600006103515625,1.2193437359196224,0.6084987640380888,-2.4372044380211406,3.654201966097318,-0.9143528369915259,2.1313503650677035,-4.079166100278897,47.890840937488164,-16.838691716727226,1.5228516010296163,12,0.08499908447265625,-1.6049995422363281,-6.840000152587891,-9.644996643066406,-17.29000091552733,2,-0.14773953453648248,1.3271097674451768,83.61000061035156,1.3664992989730254,82.9800033569336,1.0222270259272916,84.58000183105469,-0.14773953453648248 794,2015-12-10,83.80999755859375,83.97000122070312,82.5,83.05000305175781,1094400.0,0.0050365532080511866,1.722219867474816,9.49971390425329,48.08441848951033,56.47936476167332,-0.051206293897593014,-1.2376669773254605,-4.546986884552467,-5.692563360491562,6.187699387612309,1.470001220703125,1.4835265903040806,0.9379970550537138,-2.11748020568146,3.9934743157888875,-0.589741575313866,2.4657356854212935,-4.251997686248217,62.66662597656249,-0.047072693794056875,1.5277386303675855,12,-0.33499908447265625,-2.0249977111816406,-7.259998321533203,-10.34499740600586,-16.31999969482422,3,-0.161794510841187,-3.1211911037129516,83.38999938964844,1.3271097674451768,83.61000061035156,1.3664992989730254,82.9800033569336,-0.161794510841187 795,2015-12-11,78.9800033569336,83.4000015258789,78.75,83.0199966430664,1681200.0,-0.05763028686742755,-1.0666673448350694,-5.31581906157769,37.43152461259775,54.34280915683102,4.597578932452052,3.5423974825006894,0.5074156265705767,-0.9513214586839496,5.880319949494953,5.05999755859375,1.340678611817765,-3.744997406005865,-7.244016095536992,-0.24597871647473823,-5.494506750771436,-1.9954880612402945,6.5099945068359375,4.07085477552707,-55.78354719748691,1.7495093447655636,12,3.139995574951172,2.8049964904785156,-2.430004119873047,-5.515003204345703,-10.380004882812486,4,-0.08964296695529506,1.722219867474816,83.80999755859375,-3.1211911037129516,83.38999938964844,1.3271097674451768,83.61000061035156,-0.08964296695529506 796,2015-12-14,79.0,80.0,78.19000244140625,79.12000274658203,1080000.0,0.00025318615113301135,-1.0804595181198342,0.02970369950711008,44.64542321381154,52.78280405482857,4.290388031277175,3.7202268006177377,0.6557568177179718,-1.0453669992243704,6.904121847221334,1.80999755859375,0.9880936304189305,-3.7295005798339815,-7.208033205692928,-0.25096795397503513,-5.468766892763455,-1.9902342669045083,6.355197906494141,13.085593497137435,-48.24978123529215,1.7392663129294745,12,2.8400001525878906,2.8699989318847656,-1.7075004577636719,-5.020000457763672,-9.52999877929689,0,-0.09797465650341175,-1.0666673448350694,78.9800033569336,1.722219867474816,83.80999755859375,-3.1211911037129516,83.38999938964844,-0.09797465650341175 797,2015-12-15,78.97000122070312,79.66999816894531,78.30999755859375,79.51000213623047,1300800.0,-0.00037973138350477775,2.162817930997773,4.499904634751097,33.9638905617155,50.31967145508919,3.8628141816164856,3.818408590969071,0.8117600174600739,-1.0834774390485507,7.953357017972111,1.3600006103515625,0.8561038729287986,-3.67849960327149,-7.431422300374905,0.0744230938319248,-5.554960951823205,-1.8020382547197755,6.098588867187502,12.600960145932321,-46.771493089013894,1.876461348551708,12,2.8699989318847656,2.8999977111816406,-1.2525005340576172,-4.674999237060547,-11.599998474121094,1,-0.1072559337694754,-1.0804595181198342,79.0,-1.0666673448350694,78.9800033569336,1.722219867474816,83.80999755859375,-0.1072559337694754 798,2015-12-16,81.29000091552734,81.48999786376953,79.08999633789062,79.43000030517578,891700.0,0.029378240584552406,1.1239003180047398,-3.444439734949632,42.25564116802123,48.918039739467574,1.2353427332244138,1.6092702131670364,-1.3317240216731818,-3.434676819331486,8.707612448912187,2.5199966430664062,0.6572048015278114,-1.376499938964841,-5.0980399316285485,2.3450400536988667,-3.2372699352966947,0.4842700573670129,3.5034456665039073,53.63320292081796,-4.277212306334228,1.8607699963318516,12,0.4099998474121094,0.5799980163574219,-2.5400009155273438,-6.979999542236328,-14.639999389648452,2,-0.16508793231397212,2.162817930997773,78.97000122070312,-1.0804595181198342,79.0,-1.0666673448350694,78.9800033569336,-0.16508793231397212 799,2015-12-17,80.5199966430664,81.87999725341797,79.66999816894531,81.5999984741211,814100.0,-0.009472312262132854,1.695121837754352,-0.5806459551916782,40.3156184272386,45.784518906790964,1.699673934715662,2.245525839293663,-0.43919156972930296,-2.733718507961129,8.187663298218158,2.2099990844726562,0.3090873738581479,-1.9885040283203068,-5.796192998414341,1.8191849417737274,-3.892348513367324,-0.08465954327328973,4.0093121733398505,44.721585625691,-8.805295904156587,1.903844485047017,12,0.7750053405761719,1.3500022888183594,-1.4624958038330078,-6.209995269775391,-16.019996643066406,3,-0.17908592610686613,1.1239003180047398,81.29000091552734,2.162817930997773,78.97000122070312,-1.0804595181198342,79.0,-0.17908592610686613 800,2015-12-18,78.55000305175781,80.41000366210938,78.41999816894531,79.80000305175781,1515800.0,-0.024465892615983198,-1.635751818916734,1.157405445117902,33.268485089274364,43.05364200664701,3.0445244598512318,3.9659952853304645,1.6490839295959177,-0.8487593441900145,7.175826456657197,2.0999984741210938,-0.03502635182067593,-3.6709976196289062,-7.766565192078289,0.4245699528204767,-5.718781405853605,-1.6232138334042077,5.72573350964845,9.756127818382938,-36.722028918169215,2.0477837862246933,12,2.734996795654297,3.319995880126953,0.5774974822998047,-4.170001983642578,-16.52000427246093,4,-0.14080209749579098,1.695121837754352,80.5199966430664,1.1239003180047398,81.29000091552734,2.162817930997773,78.97000122070312,-0.14080209749579098 801,2015-12-21,78.55000305175781,79.33000183105469,77.48999786376953,79.27999877929688,888500.0,0.0,3.4337347182645463,0.58399658203125,29.76107213664389,39.84553630302502,2.626219821502133,3.801774557191905,1.7146777387605994,-0.9404052413163413,7.941074829471095,1.8400039672851562,-0.3532105442720024,-3.442997741699216,-7.827688188973681,0.9416927055752495,-5.635342965336449,-1.2506525180619832,5.482304144848456,24.145907411462513,-15.275162856943677,2.192345223637233,12,2.3849945068359375,3.0299949645996094,0.8599948883056641,-3.8950042724609375,-15.54000473022461,0,-0.12667096360366137,-1.635751818916734,78.55000305175781,1.695121837754352,80.5199966430664,1.1239003180047398,81.29000091552734,-0.12667096360366137 802,2015-12-22,79.23999786376953,79.83999633789062,78.51000213623047,79.22000122070312,704600.0,0.008784147488283045,1.1803298167059604,-0.027392822056395143,33.801838717238624,38.16976804622798,1.398185058865522,3.1770051756487163,1.1015811347245545,-1.7282250470273652,8.653379888805675,1.3299942016601562,-1.0163587687338378,-2.691002655029294,-7.199104302864825,1.8170989928062369,-4.9450534789470595,-0.4369518311115286,4.399770772866532,39.86333128260741,2.4621183635215402,2.2540508239177677,12,1.4900016784667969,2.3400001525878906,0.39750099182128906,-4.584999084472656,-14.40000152587892,1,-0.12329627595224235,3.4337347182645463,78.55000305175781,-1.635751818916734,78.55000305175781,1.695121837754352,80.5199966430664,-0.12329627595224235 803,2015-12-23,79.83999633789062,80.5,79.05999755859375,79.63999938964844,646300.0,0.007571914314695283,-1.117649698751248,10.001526135062953,37.49167194869314,36.992796208359394,0.27006163941871364,2.4788484929288757,0.6195987469136099,-2.4182835033331287,9.508310302185782,1.44000244140625,-1.384263472124573,-1.9480041503906307,-6.534164567646073,2.6381562668648115,-4.241084359018345,0.3450760582370833,3.430786052373449,53.53072439286347,15.299893011871937,2.2930802086277193,12,0.6050033569335938,1.7400016784667969,-0.2024974822998047,-5.18499755859375,-18.04999542236328,2,-0.15618730164433337,1.1803298167059604,79.23999786376953,3.4337347182645463,78.55000305175781,-1.635751818916734,78.55000305175781,-0.15618730164433337 804,2015-12-24,79.68000030517578,80.0999984741211,78.77999877929688,79.62000274658203,282700.0,-0.002003958417504448,1.9333525482350549,0.29999237048905164,32.81903478871726,36.48029733903935,-0.24293896007972648,2.4767861902575135,0.9487984603919983,-2.3310315989155015,10.231254969157467,1.3199996948242188,-1.8573442228410926,-1.9245002746582003,-6.541095118137903,2.6920945688215028,-4.232797696398052,0.38379714708165125,3.2439350134986142,72.75750455608868,36.62148606359692,2.3082974217398537,12,0.00499725341796875,1.8999977111816406,-0.04250144958496094,-5.025001525878906,-16.61999893188476,3,-0.163529100519475,-1.117649698751248,79.83999633789062,1.1803298167059604,79.23999786376953,3.4337347182645463,78.55000305175781,-0.163529100519475 805,2015-12-28,79.61000061035156,79.88999938964844,78.73999786376953,79.51000213623047,479900.0,-0.0008785102228429098,2.4848740564347396,1.6667090539165819,36.76351163859727,35.60452938623776,-0.08289334317646535,2.384733281644259,1.1145955332963524,-2.344501854826447,10.975652651246131,1.1500015258789062,-2.170598969915858,-1.813999938964841,-6.44690479886674,2.818904920937058,-4.1304523689157975,0.5024524909861157,2.9878984610285357,70.43193494995272,31.537810787128436,2.316452429950953,12,0.0749969482421875,1.9699974060058594,0.6449985504150391,-4.490001678466797,-14.770004272460952,0,-0.18980028255880743,1.9333525482350549,79.68000030517578,-1.117649698751248,79.83999633789062,1.1803298167059604,79.23999786376953,-0.18980028255880743 806,2015-12-29,79.75,80.23999786376953,79.44000244140625,79.91999816894531,604200.0,0.001758565363334963,-1.0253220790759663,-1.7000076295109483,34.2319914131737,35.63431836973312,-0.11769394510146469,2.03730291215804,1.028862322550566,-2.544373075304904,11.66572760782685,0.7999954223632812,-2.5390162125381437,-1.4760005950927706,-6.035444103223384,3.0834429130378425,-3.755722349158077,0.8037211589725359,2.5414249989234605,62.31151733101257,24.203071004634523,2.2797217540653096,12,-0.06500244140625,1.7399978637695312,1.4224987030029297,-3.7350006103515625,-25.509998321533203,1,-0.22219437267339337,2.4848740564347396,79.61000061035156,1.9333525482350549,79.68000030517578,-1.117649698751248,79.83999633789062,-0.22219437267339337 807,2015-12-30,80.27999877929688,81.30999755859375,79.80999755859375,79.87000274658203,620000.0,0.006645752718456022,-4.660308914767739,-2.4117673458396913,37.60953220462629,35.11808404046702,-0.4943097396588456,1.2400974847036963,0.5655653907657552,-3.141190280129834,11.866200065457328,1.55999755859375,-2.3219357851992157,-0.7360015869140568,-5.044374775608219,3.5723716017801053,-2.890188181261138,1.4181850074330242,1.7233405915173563,59.9222217274495,22.098961956381203,2.1541865943470784,12,-0.595001220703125,1.2099990844726562,1.2325000762939453,-4.2649993896484375,-31.309997558593743,2,-0.21512208171853353,-1.0253220790759663,79.75,2.4848740564347396,79.61000061035156,1.9333525482350549,79.68000030517578,-0.21512208171853353 808,2015-12-31,79.68000030517578,80.83999633789062,79.2699966430664,79.87999725341797,685700.0,-0.007473822661240859,-2.0784178796355857,-0.48780215485959916,33.77845221849242,34.39173223949522,-0.16394776271387457,1.5742710546441288,1.183147781017169,-2.6239932031915174,11.890510704131907,1.5699996948242188,-2.274450263560297,-1.115999984741208,-5.209606509353776,2.97760653987136,-3.162803247047492,0.9308032775650759,2.052538575215763,36.57597482596369,1.8169436450804497,2.046803262306282,12,-0.2800025939941406,1.80999755859375,1.832498550415039,-3.6650009155273438,-30.779998779296882,3,-0.18624502899658257,-4.660308914767739,80.27999877929688,-1.0253220790759663,79.75,2.4848740564347396,79.61000061035156,-0.18624502899658257 809,2016-01-04,77.76000213623047,78.6500015258789,76.54000091552734,77.79000091552734,1426700.0,-0.0240963624697752,1.4114292689732142,0.14999618524452582,43.788166485901904,35.560585728009386,1.4788947794453122,3.197466450999741,3.1519742349289572,-0.7957679460143936,12.758331303315757,3.1399993896484375,-2.125434544811057,-2.7434982299804744,-6.826485556761,1.339489096800051,-4.78499189337073,-0.7020045665902188,3.7179842831637586,25.576563507156763,-12.524642197478862,2.04149366339026,1,1.1649971008300781,3.2549972534179688,3.7524967193603516,-1.7450027465820312,-27.800003051757812,0,-0.205375524459538,-2.0784178796355857,79.68000030517578,-4.660308914767739,80.27999877929688,-1.0253220790759663,79.75,-0.205375524459538 810,2016-01-05,77.23999786376953,78.51000213623047,77.0,78.33000183105469,679200.0,-0.006687297558839123,1.0827549919760069,36.33494404883011,41.47284500698993,36.8618938247145,2.0043072398555637,3.309037282184093,3.6622562096113995,-0.36989539101577407,13.673050006026264,1.5100021362304688,-2.274797737126022,-2.8965023040771456,-6.7497315076952304,0.9567268995409393,-4.823116905886181,-0.9698877022681103,3.842949715315342,14.674998760422447,-25.49208695832899,1.9266146018090418,1,1.6850013732910156,3.7750015258789062,4.272500991821289,-1.2249984741210938,-26.909996032714844,1,-0.18358359506286093,1.4114292689732142,77.76000213623047,-2.0784178796355857,79.68000030517578,-4.660308914767739,80.27999877929688,-0.18358359506286093 811,2016-01-06,74.4000015258789,75.51000213623047,73.70999908447266,75.0199966430664,2187600.0,-0.03676846732828254,1.2499952316466079,0.5688007895344687,32.597083161676565,36.728032096318714,4.686560453486791,5.769066478892185,6.460618337788787,2.3696761008449982,15.262674121890107,3.529998779296875,-2.420443794839457,-5.307498550415033,-9.700462239293728,-0.9145348615363389,-7.503980394854381,-3.111016705975686,6.319510320121367,9.07898131500672,-33.14677491015015,2.19648184443935,1,3.109996795654297,5.1999969482421875,7.112497329711914,1.6149978637695312,-25.150001525878906,2,-0.12849469075162578,1.0827549919760069,77.23999786376953,1.4114292689732142,77.76000213623047,-2.0784178796355857,79.68000030517578,-0.12849469075162578 812,2016-01-07,71.75,73.7699966430664,71.02999877929688,72.80999755859375,1662400.0,-0.035618299348517346,-1.191998291015625,1.7096869462492617,14.561618204460075,34.18024834695948,6.8865708498398845,7.889487355907022,9.06634817566237,4.872166721917338,16.869908337936362,3.3700027465820312,-2.3494497939305745,-7.364500045776367,-12.650537934963097,-2.0784621565896373,-10.007518990369732,-4.721481101183002,8.268560569847509,7.339463811307372,-32.061817780403686,2.6430189445933636,1,4.4199981689453125,6.509998321533203,9.76249885559082,4.2649993896484375,-21.220001220703118,3,-0.2440417884534244,1.2499952316466079,74.4000015258789,1.0827549919760069,77.23999786376953,1.4114292689732142,77.76000213623047,-0.2440417884534244 813,2016-01-08,71.06999969482422,72.83000183105469,70.69999694824219,72.16000366210938,1463200.0,-0.009477356169697249,-1.3278621546466107,1.028307997927103,14.659644037137,32.16253826345057,6.919366762581532,8.0098490690808,9.749678705496706,5.389304717782267,18.800705643880075,2.1300048828125,-2.2604371081731927,-7.42850036621094,-13.438499145808152,-1.4185015866137292,-10.433499756009553,-4.423500976412328,7.869933460157213,4.654119918658226,-32.66660980793365,3.0049993897986083,1,4.93499755859375,7.024997711181641,10.442499160766602,4.944999694824219,-16.290000915527337,4,-0.31096100420738504,-1.191998291015625,71.75,1.2499952316466079,74.4000015258789,1.0827549919760069,77.23999786376953,-0.31096100420738504 814,2016-01-11,70.25,71.87000274658203,68.65000152587889,71.2300033569336,1764700.0,-0.011537916115735403,1.849555908892975,0.8990823761627785,16.039228368893504,29.859840122372372,6.996842384403777,8.181342029143053,10.511967948378128,6.075467524397567,20.748778418882186,3.220001220703139,-2.3323149617030197,-7.570500183105466,-14.094988083509918,-1.0460122827010139,-10.832744133307685,-4.308256232903247,7.5363420860379335,16.227164047447832,-23.564915498970908,3.2622439502022247,1,4.729999542236328,6.819999694824219,11.26249885559082,5.7649993896484375,-16.209999084472656,0,-0.30391456902663494,-1.3278621546466107,71.06999969482422,-1.191998291015625,71.75,1.2499952316466079,74.4000015258789,-0.30391456902663494 815,2016-01-12,71.9000015258789,73.76000213623047,70.37999725341797,71.30000305175781,1984400.0,0.023487566204681842,-1.7704843707495224,-0.6122412437427501,26.027370133781304,28.94821553577322,4.624477414625957,6.2965561498322415,8.833522737093034,4.303058553002359,21.00673591340046,3.5100021362304688,-2.5087241055444025,-5.566498565673825,-12.576326428500792,1.4433292971531415,-9.071412497087309,-2.061584634260342,4.424526070533574,47.376089079290196,5.373342421811202,3.504913931413481,1,3.079998016357422,5.029998779296875,9.567497253417969,4.114997863769531,-14.780002593994134,1,-0.30514606364103347,1.849555908892975,70.25,-1.3278621546466107,71.06999969482422,-1.191998291015625,71.75,-0.30514606364103347 816,2016-01-13,71.26000213623047,72.88999938964844,68.90000152587889,71.80999755859375,2250200.0,-0.00890124306072626,1.9446488647400901,-0.916661368462546,21.12879772376718,27.11702281567776,4.395785575798897,6.668879962024903,9.420291288628263,4.901270154239995,21.217134265051023,3.9899978637695455,-2.6563437403941066,-5.819498062133789,-13.31093356815795,1.6719374438903714,-9.565215815145862,-2.073780309121716,3.836601288896631,50.97662303602522,8.34373224707501,3.7457177530120793,1,3.484996795654297,5.2649993896484375,10.959997177124023,4.754997253417969,-13.94000244140625,2,-0.29371315854247515,-1.7704843707495224,71.9000015258789,1.849555908892975,70.25,-1.3278621546466107,71.06999969482422,-0.29371315854247515 817,2016-01-14,70.5,72.37000274658203,69.54000091552734,71.91000366210938,6579300.0,-0.010665199458983254,1.4291842120773548,2.5636643593336017,16.595138797174826,25.207765768864697,4.048327435582394,7.1272112560715755,10.040407627280615,5.6973507240870305,21.438902805064046,2.8300018310546875,-2.9556565952324263,-6.156000137329102,-14.138961082930635,1.8269608082724318,-10.147480610129861,-2.164519664528342,3.565147121247392,36.20348832001069,-4.8422523492813525,3.9914804728007662,1,3.1500015258789062,6.0149993896484375,11.719999313354492,5.5149993896484375,-13.970001220703118,3,-0.3014184397163121,1.9446488647400901,71.26000213623047,-1.7704843707495224,71.9000015258789,1.849555908892975,70.25,-0.3014184397163121 818,2016-01-15,67.87000274658203,69.25,67.47000122070311,68.44999694824219,3124700.0,-0.037304925580396775,-1.5797135101365782,0.4113423370776789,14.103344226286495,21.90945218446298,5.394154879064956,9.170439492255198,12.533825353515965,8.388417252584873,22.784091447447175,3.029998779296889,-3.355268261849986,-8.114997482299799,-16.691849810396576,0.461854845796978,-12.403423646348188,-3.8265713182514105,5.328721079406407,6.359323810136266,-29.407935593195013,4.288426164048389,1,5.119998931884766,8.054996490478516,14.75999641418457,8.144996643066406,-10.310001373291009,4,-0.2554884818854438,1.4291842120773548,70.5,1.9446488647400901,71.26000213623047,-1.7704843707495224,71.9000015258789,-0.2554884818854438 819,2016-01-19,66.09999847412111,68.86000061035156,65.11000061035156,68.55999755859375,3251800.0,-0.026079331086369506,1.4509762367202634,4.241420133910342,12.782366389976787,18.721621227017078,5.963361672733598,10.334603285131536,14.142576974163475,10.198960632967626,24.546530119239318,3.75,-3.9583689691787924,-9.164001846313468,-18.52429457881128,0.1962908861843431,-13.844148212562374,-4.4838554800645625,6.270004272460923,11.445059989962882,-19.113759682785663,4.680146366248908,1,4.210002899169908,8.440002441406236,16.530000686645494,9.91500091552733,-6.719997406005881,1,-0.17125567255884477,-1.5797135101365782,67.87000274658203,1.4291842120773548,70.5,1.9446488647400901,71.26000213623047,-0.17125567255884477 820,2016-01-20,67.48999786376953,68.25,62.81999969482422,64.94999694824219,2906900.0,0.021028735578452862,1.674873579590832,-1.0325210816376593,18.40205883521172,17.14439630185432,3.402711416125996,8.509835451824245,12.658311883973468,8.81999279898838,26.06143722193288,5.430000305175781,-4.502983670725698,-7.221002197265619,-17.05855371857848,2.6165493240472415,-12.13977795792205,-2.302226436609189,3.428004455566409,46.3753556154088,19.0137562785402,4.918775760656429,1,0.8050003051757812,5.620002746582031,15.14000129699707,8.525001525878906,-7.969997406005859,2,-0.19928874461355572,1.4509762367202634,66.09999847412111,-1.5797135101365782,67.87000274658203,1.4291842120773548,70.5,-0.19928874461355572 821,2016-01-21,68.59999847412111,69.90000152587889,65.76000213623047,67.48999786376953,2311300.0,0.01644689058358173,1.231801562069443,0.43700795679482,20.77077491800695,17.83430260335953,1.5460421527732677,6.973731821347499,11.34862140776815,7.680167887040028,27.038345165627543,4.139999389648423,-5.134079882003192,-5.6135013580322095,-15.638197301094621,4.411194585030202,-10.625849329563422,-0.6011533865009966,-5.779998779296889,60.523528086548616,35.740604191355885,5.012347971531207,1,-0.3099975585937642,3.749999999999986,13.35250091552733,7.4150009155273295,-8.149997711181655,3,-0.16734693582489057,1.674873579590832,67.48999786376953,1.4509762367202634,66.09999847412111,-1.5797135101365782,67.87000274658203,-0.16734693582489057 822,2016-01-22,69.47000122070311,70.69999694824219,69.0,69.75,1068100.0,0.01268225606317186,-1.7868774545363584,-0.25225101381539206,24.790135215425664,18.959912734280493,0.35605262178773955,5.62252624101292,10.305553380634294,6.826771348101019,28.203527077592273,2.0999984741210795,-5.744032042563248,-4.2549987792968835,-14.20023267044995,5.69023511185619,-9.227615724873417,0.7176181662796495,-6.650001525878892,84.39091172264605,58.575762659013066,4.9726169455765366,1,-1.180000305175767,2.879997253417983,12.384998321533217,8.02999877929689,2.2699966430664205,4,-0.1748956572964333,1.231801562069443,68.59999847412111,1.674873579590832,67.48999786376953,1.4509762367202634,66.09999847412111,-0.1748956572964333 823,2016-01-25,67.37000274658203,69.52999877929689,67.20999908447266,69.43000030517578,1144200.0,-0.030228853277970646,1.0531020653428715,7.357166212533687,24.571719641706082,19.907967320148558,2.0964793264909076,7.104663454913691,12.205161073437594,8.971251102490527,29.896215425248673,2.319999694824233,-6.077928998763483,-5.731497573852536,-15.625985559131479,4.1629904114264065,-10.678741566492008,-0.7842535812130649,-4.234803161621095,57.741175604905656,30.578262531627157,4.947243992639473,1,0.9199981689453125,4.9799957275390625,14.484996795654297,10.349994659423828,4.540000915527344,0,-0.1609025311763863,-1.7868774545363584,69.47000122070311,1.231801562069443,68.59999847412111,1.674873579590832,67.48999786376953,-0.1609025311763863 824,2016-01-26,66.65000152587889,67.52999877929689,65.23999786376953,67.5,1628100.0,-0.010687267201271777,4.032990987214294,0.41262110752274694,24.333509860888313,19.719760623160447,2.516784901800605,7.165834374238798,12.696799101574143,9.742696496457924,31.68796547248272,2.290000915527358,-5.955876425647759,-5.799998855590829,-15.5859756168757,3.9859779056940354,-10.692987236233265,-0.9070104749483932,-3.2122100463867085,48.60410109144899,19.0410906660707,4.892988380642432,1,1.204998016357436,5.699996948242202,15.134998321533217,13.104995727539077,7.6500015258789205,1,-0.13638409519103156,1.0531020653428715,67.37000274658203,-1.7868774545363584,69.47000122070311,1.231801562069443,68.59999847412111,-0.13638409519103156 825,2016-01-27,64.5,66.47000122070311,63.70000076293945,65.83000183105469,1891400.0,-0.0322580866715223,1.1226052183877258,1.564710845428163,25.175535291288455,20.16939813066281,3.9188122720963747,8.564919063715962,14.59132496769493,11.907892178744532,33.64521878943364,2.950000762939439,-5.858423924243581,-7.194500350952154,-16.986082852312364,2.5970821504080632,-12.09029160163226,-2.298709100272049,6.1999969482421875,11.428566757511007,-19.86938509077258,4.895791250680109,1,3.095001220703125,7.564998626708984,17.082500457763672,15.254997253417969,8.610000610351562,2,-0.0793798284013143,4.032990987214294,66.65000152587889,1.0531020653428715,67.37000274658203,-1.7868774545363584,69.47000122070311,-0.0793798284013143 826,2016-01-28,62.02999877929688,63.9000015258789,60.16999816894531,63.2400016784668,4898000.0,-0.03829459256904055,1.9486162312940665,0.9097753633996023,25.404867365975946,21.1482568605296,5.5226112742350395,10.16023579280371,16.868917509398464,14.36961789783495,36.078795449850396,4.3300018310546875,-5.85303012678439,-8.77850151062011,-18.70685814894197,1.1498551277017484,-13.742679829781046,-3.8143231914591738,8.529998245239248,17.663825507829436,-15.976311803586036,4.96417831916093,1,3.404998779296868,8.70999908447265,19.547500610351555,17.724998474121087,10.52000427246093,3,-0.040464265209222416,1.1226052183877258,64.5,4.032990987214294,66.65000152587889,1.0531020653428715,67.37000274658203,-0.040464265209222416 827,2016-01-29,63.0099983215332,64.19999694824219,62.04999923706055,62.709999084472656,2059100.0,0.01579879996005107,-1.6543199120264298,-0.24793265972036274,29.91027478548986,22.904582478218863,3.7642775029922433,8.242679127102406,15.649770446984462,13.412505024400332,39.18705586375444,2.1699981689453054,-6.086460654133077,-6.9350019454956,-16.387520015246906,2.517516124255714,-11.661260980371253,-2.2087429106199465,7.13439874877929,30.341879993544314,-6.677085137222843,4.726259034875657,1,2.424999237060547,7.729999542236328,18.247499465942383,16.744998931884766,8.22000503540039,4,-0.0406284340070977,1.9486162312940665,62.02999877929688,1.1226052183877258,64.5,4.032990987214294,66.65000152587889,-0.0406284340070977 828,2016-02-01,64.83999633789061,65.90000152587889,62.5,62.56000137329102,2295300.0,0.029042978338439607,-1.833337306980096,7.600002543137907,37.161837253158126,25.6134125741279,1.6307656340263321,5.527287944185204,13.585997922406165,11.589442561290397,41.93291304558809,3.400001525878892,-6.187722827361341,-4.36300373077394,-12.88162133936305,4.1556138778151706,-8.622312535068502,-0.10369492647937761,4.905424776367198,63.451056816178976,22.818829776660365,4.259308804294555,2,0.5950012207031392,5.9000015258789205,16.315002441406264,15.370002746582045,8.040000915527358,0,0.10641582226380786,-1.6543199120264298,63.0099983215332,1.9486162312940665,62.02999877929688,1.1226052183877258,64.5,0.10641582226380786 829,2016-02-02,61.790000915527344,64.83999633789061,61.68999862670898,64.22000122070311,2709200.0,-0.04703879695596058,-1.3954310744952372,-1.0657919613443194,27.503337647715426,26.624665775517204,4.475768769740597,7.715061312238845,16.273303416302042,14.65265909650148,43.75599600786176,3.1499977111816335,-6.260060564184613,-6.614499092102051,-14.740749518015278,1.5117513338111763,-10.677624305058671,-2.55137387914543,7.5724032809179675,25.714316854656527,-13.48385225786264,4.063125212956614,2,3.6449966430664062,8.949996948242188,19.222497940063477,18.419998168945312,9.900001525878906,1,0.16378058903765047,-1.833337306980096,64.83999633789061,-1.6543199120264298,63.0099983215332,1.9486162312940665,62.02999877929688,0.16378058903765047 830,2016-02-03,63.06000137329102,63.5,60.56999969482422,62.40999984741211,1749000.0,0.020553494723197785,2.8300688142016557,-0.2674903062746313,32.25108235831492,27.900255491106975,2.80641356926899,5.61620802763013,14.627905066082853,13.405155239925882,45.73926955123898,2.9300003051757812,-5.976088586042053,-4.635498809814443,-11.94972102899964,2.678723409370747,-8.292609919407035,-0.9783877002218517,5.934706582054282,50.43632654854674,12.202269917132448,3.657111109592596,2,2.3749961853027273,7.6799964904785085,17.572496414184563,17.149997711181634,8.130001068115227,2,0.17824296596396016,-1.3954310744952372,61.790000915527344,-1.833337306980096,64.83999633789061,-1.6543199120264298,63.0099983215332,0.17824296596396016 831,2016-02-04,64.83999633789061,65.08000183105469,62.36000061035156,62.9900016784668,1839000.0,0.028227004849915804,1.3347593390275185,2.8461389485544735,38.26698837497651,29.39768361994596,0.48832541262208906,3.2499032798730667,12.523819219517563,11.639075320597456,46.51532025226059,2.720001220703125,-5.405684902425946,-2.3775035858154467,-9.06997619449703,4.314969022866137,-5.723739890156239,0.9687327185253451,3.8017232259986997,80.11247985296596,39.902225863940174,3.346236304340793,2,0.01000213623048296,5.9000015258789205,15.792501449584975,15.370002746582045,7.710006713867202,3,0.1275447985740894,2.8300688142016557,63.06000137329102,-1.3954310744952372,61.790000915527344,-1.833337306980096,64.83999633789061,0.1275447985740894 832,2016-02-05,54.2400016784668,61.4900016784668,53.13000106811523,61.4900016784668,8495600.0,-0.16347926061231877,1.306207064924571,-3.9189302320786337,28.76284785940031,29.8633645330231,9.723256685605001,13.144771721516207,22.754653724949407,22.21527885923429,47.10804945869507,11.709995269775384,-5.280005637343692,-12.101998329162598,-20.62800254398266,-3.575994114342535,-16.36500043657263,-7.838996221752566,14.062849029624758,8.69225192295692,-34.32105942676158,4.26300210741003,2,6.089998245239258,12.979997634887695,26.347496032714844,25.974998474121094,16.029994964599595,4,0.3375737611851892,1.3347593390275185,64.83999633789061,2.8300688142016557,63.06000137329102,-1.3954310744952372,61.790000915527344,0.3375737611851892 833,2016-02-08,48.97000122070313,52.29999923706055,47.61000061035156,51.93999862670898,5970900.0,-0.09716077239458953,1.5420056217700409,0.4096548146214959,25.93424741754872,30.04122426154092,13.531743842673059,17.57529873191715,27.51507690205475,27.41782822259824,47.83420779782293,6.630001068115234,-5.453725576041222,-16.266998863220202,-27.50886063608477,-5.025137090355628,-21.887929749652493,-10.646067976787918,18.422478508989848,7.784776847868089,-37.6014977733345,5.620930886432286,2,8.069999694824205,15.254997253417962,31.61749649047851,32.18499755859374,22.419998168945305,0,0.45456405107908315,1.306207064924571,54.2400016784668,1.3347593390275185,64.83999633789061,2.8300688142016557,63.06000137329102,0.45456405107908315 834,2016-02-09,48.9000015258789,52.209999084472656,47.31999969482422,48.36000061035156,5572600.0,-0.0014294403324343063,-2.732820048397101,-0.18181864887671687,22.877148675953364,29.785847970948133,12.090574997250108,16.826502886015568,27.043224836100286,27.398687364909584,48.17308015408208,4.8899993896484375,-5.868199523800676,-15.269498634338383,-28.40265192992579,-2.1363453387509708,-21.836075282132093,-8.702921986544673,16.90987987426677,8.896405636300408,-34.86256629495474,6.566576647793706,2,7.709999084472656,14.084999084472663,31.544996261596687,32.254997253417976,21.26000213623049,1,0.49038844538375637,1.5420056217700409,48.97000122070313,1.306207064924571,54.2400016784668,1.3347593390275185,64.83999633789061,0.49038844538375637 835,2016-02-10,49.959999084472656,51.93000030517578,49.29999923706055,49.7400016784668,2819300.0,0.021676841012628234,-3.7818101741232284,0.4074019129967982,22.76445494396998,29.492468812947468,9.779609450510335,14.797198313857365,25.446711812658577,26.25385012545911,49.56096501618457,3.029998779296882,-6.175317576610155,-13.112500953674314,-27.160237108853792,0.935235201505165,-20.136369031264053,-6.088632876084574,14.000894145140869,14.864859640207076,-25.66752265938931,7.0238680775897375,2,6.650001525878899,12.955001831054688,30.010000228881836,31.145000457763672,22.040000915527344,2,0.43494803352963185,-2.732820048397101,48.9000015258789,1.5420056217700409,48.97000122070313,1.306207064924571,54.2400016784668,0.43494803352963185 836,2016-02-11,50.33000183105469,50.63000106811523,47.88000106811523,49.2400016784668,2942400.0,0.007405979851129008,2.2544405143751276,4.954604567286851,21.619206171576337,28.571238966957075,8.46568568345657,13.46935588287566,24.51763476635203,25.776826208631945,50.7299834189767,2.75,-6.486668460799905,-11.695998191833496,-26.283610506607573,2.891614122940581,-18.989804349220535,-4.402192034446458,11.966802045079909,21.242072793674442,-13.174811980087394,7.293806157387037,2,6.279998779296868,11.084999084472656,29.639997482299805,30.77499771118164,22.699996948242188,3,0.4144645311234718,-3.7818101741232284,49.959999084472656,-2.732820048397101,48.9000015258789,1.5420056217700409,48.97000122070313,0.4144645311234718 837,2016-02-12,49.25,52.41999816894531,48.56999969482422,50.91999816894531,2176600.0,-0.021458410327104382,-1.541254142032693,-1.5321081973983068,22.29356473193397,26.919208686821054,8.256865751217795,13.571555060004997,24.989662344110613,26.747389988544825,51.71844025848792,3.8499984741210938,-6.78162457050712,-11.713500022888184,-26.789671063671022,3.3626710178946624,-19.251585543279603,-4.175414502496764,11.549123458003557,37.84315456110773,6.1132234686605464,7.538085520391422,2,6.950000762939453,11.294998168945312,29.30499839782715,30.439998626708984,22.75,4,0.4730965086651333,2.2544405143751276,50.33000183105469,-3.7818101741232284,49.959999084472656,-2.732820048397101,48.9000015258789,0.4730965086651333 838,2016-02-16,50.52999877929688,51.63000106811523,48.86000061035156,49.36999893188477,1970100.0,0.02598982292988583,-1.5412889147868523,-0.6946114486728494,25.76667302067483,26.72624595048321,5.28980512600657,11.51632741882242,23.11692311472971,25.368915739602024,52.316222717830655,2.7700004577636648,-6.933626393911709,-9.566501045227042,-24.961348538636393,5.828346448182302,-17.263924791931707,-1.8690772985223703,8.921212302388739,62.941177350564935,31.96823817615624,7.697423746704672,2,5.670001983642571,10.010002136230462,26.684999465942376,27.81999969482421,20.730003356933587,1,0.3906589816079189,-1.541254142032693,49.25,2.2544405143751276,50.33000183105469,-3.7818101741232284,49.959999084472656,0.3906589816079189 839,2016-02-17,54.77999877929688,55.88000106811523,50.68999862670898,50.68999862670898,3865600.0,0.08410845245738074,-1.537898409672347,3.5258626643033204,36.25564868867568,27.171197764967737,-0.06608427568166775,6.7192793938535615,18.326498874189205,21.048305562983465,51.97247928438349,5.350002288818345,-7.213767461733838,-4.750501060485831,-20.04805767352891,10.547055552557246,-12.399279367007374,2.898277246035711,3.4580911637025977,86.24997138977068,50.62348870697791,7.648778306521541,2,1.420001983642571,5.760002136230462,22.269998550415032,23.404998779296868,17.27000427246093,2,0.3032128693042069,-1.5412889147868523,50.52999877929688,-1.541254142032693,49.25,2.2544405143751276,50.33000183105469,0.3032128693042069 840,2016-02-18,54.040000915527344,55.63999938964844,53.45000076293945,54.52999877929688,2059600.0,-0.013508541078120828,-1.6227557220521722,-0.119803874202669,38.1207223586298,27.15494598537366,-0.8271078157719884,6.7458348325093525,18.47506045763417,21.714908741273348,51.24390627298442,2.1899986267089844,-7.887922804404674,-4.817999076843265,-19.821993147279414,10.185994993592885,-12.319996112061347,2.6839979583748104,3.106280002654607,76.99999809265145,37.486123232131085,7.501997035218076,2,0.36499977111816406,6.5,21.98499870300293,23.119998931884766,18.159996032714844,3,0.29829760313624054,-1.537898409672347,54.77999877929688,-1.5412889147868523,50.52999877929688,-1.541254142032693,49.25,0.29829760313624054 841,2016-02-19,57.11999893188477,58.18999862670898,54.72000122070313,54.72000122070313,3482900.0,0.05699478098033217,-1.891667262713671,-4.8979758660956865,41.757622992825425,28.598809889087565,-5.718736085037506,2.910931423210336,14.878802496676776,18.577403559168893,51.01934481870549,4.1499977111816335,-8.039154229698497,-1.1640010833740178,-15.460440276443144,13.132438109695109,-8.312220679908584,5.984218513160542,-9.799999237060554,88.87734081468791,46.21204291590391,7.148219596534561,2,-4.364999771118171,2.9850006103515554,18.835000991821282,20.040000915527337,17.219997406005852,4,0.26050422525146644,-1.6227557220521722,54.040000915527344,-1.537898409672347,54.77999877929688,-1.5412889147868523,50.52999877929688,0.26050422525146644 842,2016-02-22,57.31999969482422,59.2400016784668,56.84000015258789,57.77000045776367,2080500.0,0.003501413982481827,-2.4042578519193882,-0.18750049670584681,38.97360653291281,30.047627568572462,-6.074714655231936,1.8488007603347683,14.133911852029144,18.352728387875942,51.05500201096393,2.4000015258789062,-8.459021478034508,-0.3565002441406264,-13.648883273933862,12.935882785652609,-7.002691759037248,6.289691270755995,-9.782600021362306,81.50287296655158,39.75388164882112,6.646191514896619,2,-4.039999008178711,2.5250015258789062,18.315000534057617,19.84000015258789,18.81999969482422,0,0.27407535185125287,-1.891667262713671,57.11999893188477,-1.6227557220521722,54.040000915527344,-1.537898409672347,54.77999877929688,0.27407535185125287 843,2016-02-23,56.52999877929688,57.6500015258789,56.4000015258789,57.09000015258789,1678600.0,-0.013782290993254676,-2.0487958056727096,1.244445386343391,41.739943464824634,32.14349365622483,-4.581328028800762,1.881523238534058,14.365700939200714,19.110815603945916,50.78093010439494,1.25,-9.278393567485786,-0.6045009613037067,-13.092310219500881,11.883308296893475,-6.848405590402294,5.6394036677948804,-8.52449502563477,68.30407097208278,23.513624317781,6.24390462909859,2,-2.9699974060058665,2.479999542236321,18.55250167846679,20.630001068115227,20.309997558593743,1,0.2736600310412307,-2.4042578519193882,57.31999969482422,-1.891667262713671,57.11999893188477,-1.6227557220521722,54.040000915527344,0.2736600310412307 844,2016-02-24,57.56000137329102,58.61999893188477,54.349998474121094,56.08000183105469,3705900.0,0.0182204602199878,1.372225995716931,-2.6428498443471558,41.29746583309874,34.20271708835024,-4.753618586146764,0.14293182628238554,12.764406250488157,18.083944226326402,50.285300016984614,4.270000457763679,-8.831988214096413,0.8800016403198327,-10.784117227778772,12.544120508418438,-4.952057793729473,6.712061074369139,-9.105117702636726,70.98445527581126,25.796625526856644,5.832059434049304,2,-4.000000000000007,1.4499969482421804,16.89749908447265,19.009998321533196,21.03999710083007,2,0.23801251626266495,-2.0487958056727096,56.52999877929688,-2.4042578519193882,57.31999969482422,-1.891667262713671,57.11999893188477,0.23801251626266495 845,2016-02-25,59.38000106811523,61.4000015258789,57.2599983215332,58.93999862670898,3490000.0,0.031619173929845035,-1.1789473050189374,0.29729903885064024,41.3716876842771,36.397437256428105,-5.695848179623482,-2.1927352364031805,10.538193182973068,16.224360527782814,49.216492242285895,4.140003204345696,-7.679678235660319,2.956001281738274,-8.199099615997987,14.111102179474535,-2.6215491671298565,8.533551730606405,-10.49371267714843,71.34752364029094,29.314305268938128,5.57755044886813,2,-4.395000457763665,-0.37000274658202414,13.045000076293952,16.00999832153321,19.539997100830085,3,0.21337153512524765,1.372225995716931,57.56000137329102,-2.0487958056727096,56.52999877929688,-2.4042578519193882,57.31999969482422,0.21337153512524765 846,2016-02-26,59.52000045776367,61.18000030517578,58.6500015258789,60.0,4000300.0,0.002357685872855564,-1.2792808428085058,-1.0909019975031211,62.46458617379386,40.86088408330143,-4.911669762172082,-2.6671659287535263,9.984587335794643,16.01501145807245,47.60392098706245,2.529998779296882,-6.33623955550712,3.2215005874633817,-7.722522554763771,14.165523729690534,-2.2505109836501944,8.693512158576958,-9.882889278702152,73.33332972605623,25.963944792131272,5.472011571113576,2,-4.3899993896484375,-0.5100021362304688,11.182498931884766,14.724998474121094,18.609996795654297,4,0.21303757380641208,-1.1789473050189374,59.38000106811523,1.372225995716931,57.56000137329102,-2.0487958056727096,56.52999877929688,0.21303757380641208 847,2016-02-29,60.45000076293945,61.7400016784668,59.0,59.47999954223633,4431300.0,0.015625005007110504,-1.8393795287169574,-2.020837803685955,84.08550902083013,47.34075474998535,-4.566043077125762,-4.0040796768489315,8.644226686997428,14.997851589419042,45.98588043080734,2.740001678466797,-4.9481025979980515,4.279500770568845,-6.390460713890803,14.9494622550285,-1.0554799716609793,9.614481512798669,-10.107116163068888,82.54397352941936,28.921217640974227,5.334980742229827,2,-4.2350006103515625,-1.44000244140625,9.869998931884766,13.794998168945312,18.560001373291016,0,0.22977659883615442,-1.2792808428085058,59.52000045776367,-1.1789473050189374,59.38000106811523,1.372225995716931,57.56000137329102,0.22977659883615442 848,2016-03-01,71.73999786376953,71.9000015258789,63.61000061035156,65.19000244140625,12030000.0,0.1867658719328209,1.413390859167208,6.7525641025641026,90.69850022295454,53.389960476016334,-14.003635237240822,-15.547784300202707,-3.008192713190766,3.695839517410363,44.93385804002698,11.450000762939453,-3.163414019386309,15.22449779510498,3.0360911645663577,27.41290442564361,9.130294479835669,21.318701110374292,-20.485343897611266,99.08829838013419,38.16353422307445,6.094203315269315,3,-9.064996719360352,-12.129997253417969,-1.4199981689453125,2.5050010681152344,6.2400054931640625,1,0.06133261300389603,-1.8393795287169574,60.45000076293945,-1.2792808428085058,59.52000045776367,-1.1789473050189374,59.38000106811523,0.06133261300389603 849,2016-03-02,71.91000366210938,72.12999725341797,70.05999755859375,70.88999938964844,4869700.0,0.002369749141374111,1.8356326163750758,0.15572595195691194,90.39381651324109,59.19808204875092,-12.83829866016913,-15.727087324147774,-3.521294354385404,3.4905749162749373,43.70964577055597,2.0699996948242188,-1.2017958955125607,14.888503456115721,1.0496061328807968,28.727400779350646,7.969054794498263,21.80795211773318,-18.590814939979047,98.52055408802434,30.457155607040647,6.919448661617462,3,-8.670005798339844,-12.185005187988281,-1.5900039672851562,2.3349952697753906,6.379997253417969,2,0.0685578142777783,1.413390859167208,71.73999786376953,-1.8393795287169574,60.45000076293945,-1.2792808428085058,59.52000045776367,0.0685578142777783 850,2016-03-03,74.30000305175781,74.44000244140625,70.56999969482422,71.80000305175781,3178100.0,0.0332359792509338,1.7841758603655524,2.4509701258096848,91.058580362949,64.67596620098688,-13.468551954032655,-18.16306823678596,-6.170182980247887,1.0868400737190314,42.392446868009955,3.8700027465820312,0.7664430812090615,16.71650276184082,1.0525118192095704,32.38049370447207,8.884507290525193,24.548498233156444,-18.723517305872967,99.11336680474308,24.089399140211427,7.831995471315624,3,-9.90500259399414,-13.420001983642578,-4.197504043579102,-0.055004119873046875,2.7299957275390625,3,0.05787342188085609,1.8356326163750758,71.91000366210938,1.413390859167208,71.73999786376953,-1.8393795287169574,60.45000076293945,0.05787342188085609 851,2016-03-04,73.11000061035156,75.5,72.80999755859375,73.13999938964844,3270200.0,-0.016016182941167356,-7.539624103855842,-0.01199951171875,90.71672035017095,70.4252010695711,-10.920215567481684,-17.203777239535597,-5.258235442621043,2.22874400134657,41.793475896414044,2.69000244140625,2.138420470393342,15.113000106811526,-1.7484085685870383,31.97440878221009,6.682295769112244,23.54370444451081,-14.892622527093721,85.51515521425189,5.548965763752477,8.430704337699282,3,-8.185001373291016,-11.700000762939453,-3.280000686645508,1.1349983215332031,3.3000030517578125,4,0.07946925878935263,1.7841758603655524,74.30000305175781,1.8356326163750758,71.91000366210938,1.413390859167208,71.73999786376953,0.07946925878935263 852,2016-03-07,72.55000305175781,74.66999816894531,71.30000305175781,72.41000366210938,3708600.0,-0.0076596574192130396,-1.8559273268030905,-4.6668362156663274,88.52344797356567,75.62336823720901,-8.909588077736657,-16.02322607813575,-5.010776896446359,2.7378563720067746,39.7573835989402,3.3699951171875,3.574175926251101,13.63750247955322,-4.317826724637797,31.592831683744237,4.659837877457704,22.61516708164873,-11.567405461821224,75.18925904394506,-6.64418895991281,8.977664602095508,3,-7.625003814697266,-11.140003204345703,-4.462505340576172,0.3699951171875,6.319999694824219,0,0.07691239099851366,-7.539624103855842,73.11000061035156,1.7841758603655524,74.30000305175781,1.8356326163750758,71.91000366210938,0.07691239099851366 853,2016-03-08,71.2300033569336,72.51000213623047,70.55000305175781,72.04000091552734,2695400.0,-0.018194343753266562,1.2399989536830358,-5.785722070844686,82.06628381881363,80.15323690228844,-5.906207431206354,-13.649893690657052,-4.044441306682728,4.01490540290817,37.038365770687214,2.0,4.738176380809634,11.204502677917482,-6.91476865161971,29.323774007454674,2.1448670131488825,20.26413834268608,-7.9246213813868565,21.507449876022395,-57.298410556511485,9.059635664768598,3,-4.850004196166992,-9.820003509521484,-3.142505645751953,1.6899948120117188,6.439994812011719,1,0.1092236194390066,-1.8559273268030905,72.55000305175781,-7.539624103855842,73.11000061035156,1.7841758603655524,74.30000305175781,0.1092236194390066 854,2016-03-09,72.87999725341797,72.9800033569336,71.16000366210938,71.70999908447266,1637800.0,0.023164310244606634,1.656913738375007,-1.4444465375631075,85.46686383597721,85.052700919144,-5.760280125200865,-14.136013998153217,-6.031060083227544,2.3561878515137096,34.18232903434254,1.8199996948242188,6.142899305395403,11.655496788024905,-6.537459108543516,29.848452684593326,2.5590188397406877,20.751974736309116,-7.623476393958711,47.070618952352476,-30.643284646493356,9.096477948284212,3,-5.804996490478516,-11.46999740600586,-4.792499542236328,0.04000091552734375,3.9200057983398438,2,0.06997813248787477,1.2399989536830358,71.2300033569336,-1.8559273268030905,72.55000305175781,-7.539624103855842,73.11000061035156,0.06997813248787477 855,2016-03-10,71.69000244140625,73.94000244140625,69.31999969482422,73.36000061035156,3084500.0,-0.016328140187408025,2.265017496374018,-1.427351096156605,79.52980714203652,86.94883658228207,-2.950784721228615,-11.84172266360926,-5.19620182612843,3.492768201838288,30.998837051068083,4.620002746582031,7.56748749824699,9.379001808166507,-8.57532854862221,27.333332164955223,0.4018366297721485,18.356166986560865,-4.794524919460471,38.3495571124348,-36.38447859220404,8.97716517839436,3,-4.44000244140625,-10.28000259399414,-3.6025047302246094,1.2299957275390625,5.970001220703125,3,0.09206302482016815,1.656913738375007,72.87999725341797,1.2399989536830358,71.2300033569336,-1.8559273268030905,72.55000305175781,0.09206302482016815 856,2016-03-11,71.19000244140625,72.86000061035156,70.47000122070312,72.4800033569336,2632600.0,-0.006974473189740205,1.3317119283058612,0.772456484992462,77.7733406215407,86.24748453791658,-0.6943242570194741,-10.222951211785457,-5.068983860443581,3.913549957803184,27.520687815433053,2.3899993896484375,9.052382760672991,7.836001777648924,-9.604035388545242,25.27603894384309,-0.8840168054481552,16.556020360746004,-2.9178013229717976,34.95333233509451,-37.316560408152334,8.720018583097081,3,-1.6350021362304688,-9.78000259399414,-3.1025047302246094,1.7299957275390625,4.189994812011719,4,0.08203393928378211,2.265017496374018,71.69000244140625,1.656913738375007,72.87999725341797,1.2399989536830358,71.2300033569336,0.08203393928378211 857,2016-03-14,72.55000305175781,72.76000213623047,70.56999969482422,70.98999786376953,1663400.0,0.01910381463283306,1.212119927713536,-1.2093054890201853,81.36258512871096,85.21016063855619,-0.17594080798684786,-10.274659974512652,-6.810735196026485,2.483990003628719,24.552925074747847,2.19000244140625,10.565587182604688,8.0310022354126,-8.532971835080502,24.594976305905703,-0.25098479983395805,16.312989270659152,-3.2300033569335938,69.91345101089418,-2.7400267023787848,8.281987035246551,3,-0.14000320434570312,-11.140003204345703,-4.7550048828125,0.3699951171875,3.7099990844726562,0,0.05320469259798388,1.3317119283058612,71.19000244140625,2.265017496374018,71.69000244140625,1.656913738375007,72.87999725341797,0.05320469259798388 858,2016-03-15,70.26999664306639,71.98999786376953,69.33999633789061,71.76000213623047,2721200.0,-0.03142668935609616,1.717954536562478,-0.9551285499797131,73.72153162603655,83.35768453997791,2.093803065951363,-6.787979330639416,-4.927501555748435,4.658917135850615,21.301869899213603,3.2100067138672017,11.470652130679227,4.763995933532698,-10.59920874183014,20.127200608895528,-2.9176064041487138,12.44559827121411,5.230003356933608,20.56269228292125,-50.14136777636662,7.681602337681415,3,2.1400032043457173,-8.859996795654283,-6.494997024536119,-0.9599971771240092,7.170005798339858,1,0.12238517880111788,1.212119927713536,72.55000305175781,1.3317119283058612,71.19000244140625,2.265017496374018,71.69000244140625,0.12238517880111788 859,2016-03-16,71.38999938964844,72.33999633789062,69.05999755859375,69.79000091552734,3046900.0,0.01593856268801397,-1.1437864172074967,-1.073820520435427,73.01647805920368,81.35300650622841,0.9971405765612786,-6.956460622111109,-6.37754638646183,3.4656267864996977,19.444667734189583,3.279998779296875,12.054177827735046,5.053498649597174,-9.64997743105178,19.756974730246128,-2.2982393907273035,12.40523668992165,3.9868005371093744,47.74589138754784,-21.93175888486293,7.351738040324477,3,0.8899993896484375,-9.979999542236328,-10.757499694824219,-4.840000152587891,5.55999755859375,2,0.08796748610432781,1.717954536562478,70.26999664306639,1.212119927713536,72.55000305175781,1.3317119283058612,71.19000244140625,0.08796748610432781 860,2016-03-17,70.16000366210939,71.93000030517578,69.55999755859375,70.95999908447266,2121600.0,-0.017229244124596477,-1.3699937057735223,-0.49999761581192637,69.57322402170479,79.00372913639885,1.7635783991360228,-4.697728696089214,-5.481926296979523,4.58793311236748,17.48710005642348,2.3700027465820312,11.089062186869818,3.017502784729018,-10.573016622025378,16.608022191483414,-3.77775691864818,9.812762488106216,4.96412416992186,28.947505792312363,-38.604307406979935,6.795259703377197,3,1.704994201660142,-8.470003128051772,-10.362503051757827,-3.755004882812514,6.0699996948242045,3,0.094640807341269,-1.1437864172074967,71.38999938964844,1.717954536562478,70.26999664306639,1.212119927713536,72.55000305175781,0.094640807341269 861,2016-03-18,72.0,72.30999755859375,69.88999938964844,70.4000015258789,2136200.0,0.02622571610389346,1.1801848243344022,-2.0000095367977697,70.55892187853723,77.0076706813957,-0.2798601531692668,-5.655769038451837,-7.550255878167974,2.650492278239952,16.296989906706123,2.4199981689453125,10.172915479779306,4.113499069213873,-8.778028668269343,17.005026806697096,-2.332264799527735,10.55926293795548,2.8815626210937495,79.45942713627937,13.233791505975944,6.4457638687416114,3,-0.5,-10.309999465942383,-12.237499237060547,-5.595001220703125,4.260002136230469,4,0.0786111619737413,-1.3699937057735223,70.16000366210939,-1.1437864172074967,71.38999938964844,1.717954536562478,70.26999664306639,0.0786111619737413 862,2016-03-21,73.02999877929688,73.98999786376953,71.68000030517578,72.0,1927200.0,0.014305538601345535,-1.7664671752935264,0.643749850988246,53.617502341664334,73.84669496171244,-1.3797016050544926,-5.742909981252836,-8.715896421698844,1.5424195778025194,15.530892893301571,2.30999755859375,8.92844597399774,4.357997894287109,-7.710874493334103,16.42687028190832,-1.6764382995234968,10.392434088097716,1.6187012392968683,80.52740314306274,17.696164581064117,6.034436193810608,3,-1.5050010681152344,-10.994998931884766,-14.017498016357422,-6.625,2.9000015258789062,0,0.032178536401499924,1.1801848243344022,72.0,-1.3699937057735223,70.16000366210939,-1.1437864172074967,71.38999938964844,0.032178536401499924 863,2016-03-22,72.0,73.16999816894531,71.62000274658203,72.19000244140625,1394000.0,-0.01410377648245098,-2.2631587401018325,-0.18446860833753073,50.2407608336252,69.93268351700665,-0.25590341858945465,-3.6833611569451534,-7.814382925597727,2.515504931701514,14.632052566016707,1.5499954223632812,7.694796679770306,2.554499053955084,-8.142822789454442,13.251820897364617,-2.794161867749679,7.903159975659847,2.4251519201937413,59.634934268050166,1.2637025092027656,5.3486609217047665,3,-0.4750022888183594,-9.819999694824219,-13.627500534057617,-5.595001220703125,3.1699981689453125,1,0.059166696336534264,-1.7664671752935264,73.02999877929688,1.1801848243344022,72.0,-1.3699937057735223,70.16000366210939,0.059166696336534264 864,2016-03-23,71.26000213623047,72.4800033569336,70.94999694824219,72.18000030517578,1324700.0,-0.010277748107910156,1.01316066857401,4.842033408287826,41.07980201167244,65.66046072474398,0.25717689129649557,-1.9651212078532012,-7.187683187596619,3.1681609868485054,13.219297463647687,1.5300064086914062,6.543808580488516,1.1295011520385714,-8.003413444507615,10.262415748584758,-3.4369561462345217,5.6959584503116645,2.9505436094992774,38.3748185220331,-14.229666107531251,4.566457298273091,3,0.2649955749511719,-8.165002822875977,-12.89000129699707,-4.855003356933594,3.720001220703125,2,0.08672467190446098,-2.2631587401018325,72.0,-1.7664671752935264,73.02999877929688,1.1801848243344022,72.0,0.08672467190446098 865,2016-03-24,72.05000305175781,72.19000244140625,70.26999664306639,70.91999816894531,1479200.0,0.011086175860857583,1.7234054065753508,-1.2282686215646925,46.814908144569834,62.22063489396944,-0.5323722920590228,-1.8522125647946126,-8.13733093015584,2.300113967699744,12.512457330863217,1.920005798339858,5.816333715910943,1.2860019683837862,-6.340584563515819,8.912588500283391,-2.5272912975660233,5.099295234333596,1.954520766486496,52.683035755822075,4.066316404513245,3.8132932659498042,3,-0.5250053405761719,-7.575002670288086,-13.680002212524414,-5.6450042724609375,3.399993896484375,3,0.06800823995752525,1.01316066857401,71.26000213623047,-2.2631587401018325,72.0,-1.7664671752935264,73.02999877929688,0.06800823995752525 866,2016-03-28,72.19999694824219,72.54000091552734,71.0199966430664,72.16000366210938,1291200.0,0.0020818027776712267,3.2222269317170347,0.03539213568110619,48.92172974517885,58.61609540691032,-0.5856157053052158,-1.0577787111028556,-8.427888033398439,2.0638508497714696,11.806445346942041,1.5200042724609375,4.784176523051116,0.8019960403442354,-4.701654874531968,6.305646955220439,-1.9498294170938664,3.5538214977823372,1.6067458196160942,51.88171160898154,6.352516686065577,2.7518254574380996,3,-0.6749992370605469,-7.274997711181641,-14.727496147155762,-5.7949981689453125,0.20000457763671875,0,0.05581726563756484,1.7234054065753508,72.05000305175781,1.01316066857401,71.26000213623047,-2.2631587401018325,72.0,0.05581726563756484 867,2016-03-29,74.33999633789062,74.52999877929688,71.43000030517578,71.93000030517578,1955600.0,0.029639881995874973,1.2222203991894796,60.26001526135063,59.120224631114986,56.993727963030146,-2.7323368827814107,-2.2175124949386884,-10.661980869850055,-0.1888513615471652,11.449109738728076,3.0999984741210938,4.122366217825856,2.247495651245117,0.045661262981994355,4.44933003950824,1.1465784571135487,3.3484128453766857,-5.279998779296875,95.5398510298782,45.03169928283543,1.1009171941315632,3,-2.5449981689453125,-9.414997100830078,-17.90999698638916,-8.074996948242188,-3.0699996948242188,1,0.025827359334442468,3.2222269317170347,72.19999694824219,1.7234054065753508,72.05000305175781,1.01316066857401,71.26000213623047,0.025827359334442468 868,2016-03-30,76.13999938964844,76.5999984741211,74.41000366210938,74.6500015258789,2340400.0,0.024213117304666243,-1.223352219696295,0.6182573927688416,59.476756281058194,55.48931443212509,-4.036607124024229,-3.86936110268816,-12.452315534779757,-2.0740319465479615,11.66226329812101,2.2600021362304688,3.5706965447423045,3.827498626708987,0.9872487660308025,6.667748487387172,2.4073736963698877,5.247623557048087,-6.97060180664063,92.73303394296157,40.063753251650866,1.4201249303390957,3,-3.0600013732910156,-10.665000915527344,-19.57749843597412,-10.279998779296875,-4.620002746582031,2,-0.0027580652240090098,1.2222203991894796,74.33999633789062,3.2222269317170347,72.19999694824219,1.7234054065753508,72.05000305175781,-0.0027580652240090098 869,2016-03-31,76.83999633789062,77.41000366210938,75.36000061035156,75.87999725341797,2214200.0,0.0091935507466967,-1.0500108719286803,0.6442956112997128,65.40992378819949,55.026725517291176,-4.33845725191307,-4.407028664371126,-13.077249471224519,-2.8566394196357123,11.91572080692493,2.0500030517578125,2.7854199091344185,4.280995941162104,0.8035706258037294,7.758421256520478,2.5422832834829165,6.019708598841291,-7.373374719238285,92.01671199063959,35.98550572067494,1.7387126576791858,3,-3.1899948120117188,-10.95999526977539,-20.554996490478516,-10.989997863769531,-5.8699951171875,3,-0.02173344935626731,-1.223352219696295,76.13999938964844,1.2222203991894796,74.33999633789062,3.2222269317170347,72.19999694824219,-0.02173344935626731 870,2016-04-01,78.5999984741211,78.94000244140625,76.0,76.44000244140625,2777300.0,0.022904766008722266,1.070421362274846,2.249998013176613,70.61769247457823,55.03325558351795,-5.3365370798514675,-6.143340835149559,-14.78500027101937,-4.663031617787695,11.884266234433163,2.94000244140625,2.413625988622769,5.825998306274414,1.473687802932531,10.178308809616297,3.6498430546034797,8.002153557945348,-8.656773932861327,95.70702375803278,35.48077945421492,2.1761552516709393,4,-3.9949989318847656,-10.499998092651367,-22.314998626708984,-12.75,-8.369995117187486,4,-0.046055918415563,-1.0500108719286803,76.83999633789062,-1.223352219696295,76.13999938964844,1.2222203991894796,74.33999633789062,-0.046055918415563 871,2016-04-04,78.91999816894531,80.0,78.37000274658203,78.5999984741211,1686700.0,0.004071243015730808,-3.179527559055118,0.14814827896791058,68.81275213514985,56.72161667168301,-5.108969224094821,-6.330310734760076,-15.083737007725638,-5.085672969623332,11.747450067391693,1.6299972534179688,2.0207708406532703,5.8554981231689425,0.7061502143510552,11.00484603198683,3.2808241687599917,8.430172077577893,-8.25703139567382,87.39787783531725,27.223949250495096,2.574673954408947,4,-3.7849998474121094,-9.59499740600586,-21.92249870300293,-13.27499771118164,-6.30999755859375,0,-0.04396859226066929,1.070421362274846,78.5999984741211,-1.0500108719286803,76.83999633789062,-1.223352219696295,76.13999938964844,-0.04396859226066929 872,2016-04-05,78.12999725341797,79.05999755859375,77.52999877929688,78.30999755859375,1408400.0,-0.010010148680391184,-1.2173939484406704,-0.5625014901175405,75.45339098208778,59.52302002151218,-3.933057757458002,-5.376492018274774,-14.309261697505647,-4.3937306008292865,11.876856097899196,1.529998779296875,1.8031635567443516,4.786497497558599,-0.8290394360037681,10.402034431120967,1.9787290307774157,7.594265964339783,-6.533327157473622,66.54733503300159,1.306553469504152,2.807768466781185,4,-2.9949989318847656,-8.629997253417969,-21.05999755859375,-12.769996643066406,-6.519996643066406,1,-0.07333925417856568,-3.179527559055118,78.91999816894531,1.070421362274846,78.5999984741211,-1.0500108719286803,76.83999633789062,-0.07333925417856568 873,2016-04-06,79.01000213623047,79.29000091552734,77.16000366210938,77.91000366210938,1785700.0,0.011263342042086233,1.566267884308688,-6.111092273131861,75.06581612242782,63.29924381159611,-4.150602947781806,-5.948749435142133,-15.127186971233911,-5.367352943452005,12.154156014914118,2.1299972534179688,1.4310442491653532,5.277502441406256,-0.7819169270975692,11.33692180991008,2.2477927571543432,8.307212125658168,-6.572999049880551,78.66383633631165,10.746992445928328,3.0297096842519156,4,-3.8750038146972656,-7.2050018310546875,-21.397502899169922,-14.410003662109375,-7.959999084472656,2,-0.09796235013155175,-1.2173939484406704,78.12999725341797,-3.179527559055118,78.91999816894531,1.070421362274846,78.5999984741211,-0.09796235013155175 874,2016-04-07,77.9800033569336,78.83999633789062,77.18000030517578,78.41000366210938,1971900.0,-0.013036308713432643,1.5736658761185467,-0.3909099105972437,76.06667890761254,66.5494405630453,-2.310053760757029,-4.761189220915526,-14.022585969055967,-4.445575724548803,12.35000358878506,1.8300018310546875,1.6102452538717387,3.9925033569335966,-2.3390001392499897,10.324006853117183,0.8267516088418034,7.15825510502539,-4.78670057921866,49.500083923339844,-22.381715051912124,3.1657517480917945,4,-2.4700050354003906,-3.4500045776367188,-16.837502479553223,-13.3800048828125,-7.3300018310546875,3,-0.08284183682704083,1.566267884308688,79.01000213623047,-1.2173939484406704,78.12999725341797,-3.179527559055118,78.91999816894531,-0.08284183682704083 875,2016-04-08,78.29000091552734,78.97000122070312,77.01000213623047,78.47000122070312,1143500.0,0.003975346822887582,2.3220314874082697,0.4186050637852416,73.34819565016689,69.26349233026619,-1.8347684728728666,-4.797341366740483,-14.183529390272213,-4.861813508377054,13.024423677831054,1.9599990844726562,1.9831358538924064,3.972500991821292,-2.5402026844979417,10.485204668140526,0.7161491536616751,7.228852829980909,-4.416028415583909,42.809354307804185,-26.95256839844403,3.2563518381596195,4,-2.575000762939453,-3.7600021362304688,-16.80750274658203,-13.69000244140625,-5.879997253417969,4,-0.09349852611091791,1.5736658761185467,77.9800033569336,1.566267884308688,79.01000213623047,-1.2173939484406704,78.12999725341797,-0.09349852611091791 876,2016-04-11,77.02999877929688,78.98999786376953,76.95999908447266,78.9800033569336,1043700.0,-0.01609403654995456,1.0609191707556997,10.833340397575553,64.59854339789919,69.87219441546443,0.20385847521114897,-3.243694341610052,-12.706413573683776,-3.6683959901405956,13.726706220659812,2.029998779296875,2.626380866703144,2.420499038696292,-4.025125348392066,8.86612342578465,-0.8023131548478801,5.643311232240464,-2.543423529347791,3.0042763868787614,-62.694448875745884,3.2228121935441774,4,0.1750030517578125,-2.5,-14.392498016357422,-12.430000305175781,-5.1999969482421875,0,-0.08827723653282571,2.3220314874082697,78.29000091552734,1.5736658761185467,77.9800033569336,1.566267884308688,79.01000213623047,-0.08827723653282571 877,2016-04-12,76.41000366210938,77.26000213623047,75.04000091552734,76.81999969482422,1324700.0,-0.008048748890206792,2.441859914953011,0.21025388217894997,66.59144428128081,70.66271530437805,1.2833178806466918,-2.4450493719596693,-11.90362590772608,-3.146091405407134,14.151251114309401,2.220001220703125,3.1277042649907116,1.607503890991211,-4.809564759129188,8.02457254111161,-1.6010304340689885,4.81603821605141,-1.3720859371552052,32.235358743106616,-32.8163729784995,3.2085343250601963,4,1.1099967956542969,-1.8800048828125,-13.242504119873047,-12.09500503540039,-3.69000244140625,1,-0.049731748064843706,1.0609191707556997,77.02999877929688,2.3220314874082697,78.29000091552734,1.5736658761185467,77.9800033569336,-0.049731748064843706 878,2016-04-13,78.87000274658203,79.0,76.69000244140625,76.94999694824219,1303600.0,0.03219472538374624,1.1192635185502753,-4.682986285565418,75.34977813244959,71.76714356485029,-0.8366928148262787,-4.456194157246159,-14.207473584424065,-5.695896915158414,15.145969663747168,2.589996337890625,3.688015773957133,3.637502670288086,-2.652040002188258,9.92704534276443,0.4927313340499069,6.782274006526265,-3.8300018310546875,96.71724031635021,27.122384044608197,3.144771336238175,4,-1.3500022888183594,-4.340003967285156,-15.702503204345703,-14.555004119873047,-5.290000915527344,2,-0.09205023308491123,2.441859914953011,76.41000366210938,1.0609191707556997,77.02999877929688,2.3220314874082697,78.29000091552734,-0.09205023308491123 879,2016-04-14,77.66999816894531,78.91999816894531,77.5,78.56999969482422,1264100.0,-0.01521496812282952,-1.2903235730238911,-0.4687493791201586,68.22307323131119,71.50107476004285,0.5514163240423073,-2.9108242265860156,-12.763716741507409,-4.637498122431452,16.10219403750551,1.4199981689453125,3.8903329504385624,2.1234981536865263,-3.9826991223978467,8.2296954297709,-0.9296004843556602,5.176596791728713,-2.6299972534179688,66.4140874105328,-5.100236688153458,3.053098638042186,4,-0.14999771118164062,-3.1399993896484375,-13.774998664855957,-13.354999542236328,-2.4099960327148438,3,-0.08523233260271101,1.1192635185502753,78.87000274658203,2.441859914953011,76.41000366210938,1.0609191707556997,77.02999877929688,-0.08523233260271101 880,2016-04-15,76.80000305175781,77.63999938964844,75.51000213623047,77.3499984741211,2270200.0,-0.011201173396388042,2.7699158063884517,0.6111049887678549,64.25032923627583,70.99413888239019,1.273112150186563,-1.599898728004021,-11.695995309188731,-3.9255050552776254,16.800221992502845,2.1599960327148438,3.948772044800336,0.9215030670166016,-4.65021615899154,6.493222293024743,-1.8643565459874765,3.7073626800206796,3.1999969482421875,44.44450866495198,-28.332396302588663,2.7858596130040727,4,0.36499786376953125,-2.2700042724609375,-12.557502746582031,-12.485004425048828,-1.6100006103515625,4,-0.08007814168619543,-1.2903235730238911,77.66999816894531,1.1192635185502753,78.87000274658203,2.441859914953011,76.41000366210938,-0.08007814168619543 881,2016-04-18,77.66000366210938,78.76000213623047,76.2300033569336,76.43000030517578,1419700.0,0.011197924168987017,-2.104298211535851,-2.236388353285522,61.17095285280814,69.40720131247024,0.24092085632139515,-2.122970344693641,-12.401582971115374,-4.921109976124512,17.560225656666923,2.529998779296875,3.866519174734563,1.4985034942626925,-3.812626290038992,6.809633278564377,-1.1570613978881568,4.154068386413542,2.250196380615236,66.16170081592155,-3.5815206792894827,2.6555648921508443,4,-0.49500274658203125,-3.1300048828125,-13.33000373840332,-13.34500503540039,-0.720001220703125,0,-0.06760236611425108,2.7699158063884517,76.80000305175781,-1.2903235730238911,77.66999816894531,1.1192635185502753,78.87000274658203,-0.06760236611425108 882,2016-04-19,75.37999725341797,78.02999877929688,74.77999877929688,78.0,1738600.0,-0.029358824377751502,1.4253728581473668,-2.1300777203679466,47.52280984460211,66.3468672816007,2.335410197810475,0.3606075310367629,-9.648752035693064,-2.749349128424882,17.683627422571664,3.25,3.4461398438214133,-0.8990028381347628,-6.018969825063891,4.220964148794366,-3.458986331599334,1.6609806553298085,4.4421988311767535,14.217969207627945,-50.44363355297372,2.5599834934645673,4,1.5100021362304688,-0.8499984741210938,-9.897497177124023,-11.064998626708984,2.44000244140625,1,-0.04709466107339655,-2.104298211535851,77.66000366210938,2.7699158063884517,76.80000305175781,-1.2903235730238911,77.66999816894531,-0.04709466107339655 883,2016-04-20,76.26000213623047,76.81999969482422,74.31999969482422,75.73999786376953,1297600.0,0.01167424933505945,2.0487816224564797,-0.19847470508926673,48.131463412116275,63.24295444876778,1.1446691005058938,-0.19382229832751818,-9.866064181726244,-3.769028284915464,17.77013842238097,2.5,3.060297800059672,-0.23199806213378338,-4.940331826589087,4.476335702321521,-2.5861649443614283,2.1221688200938615,3.360506056152346,42.17398010717645,-18.241383649882344,2.354166882227651,4,0.3999977111816406,-1.7300033569335938,-9.35000228881836,-11.945003509521484,1.7399978637695312,2,-0.04642015232576968,1.4253728581473668,75.37999725341797,-2.104298211535851,77.66000366210938,2.7699158063884517,76.80000305175781,-0.04642015232576968 884,2016-04-21,77.44000244140625,79.9000015258789,77.30000305175781,78.23999786376953,1975900.0,0.015473384108589894,-3.8148378391743254,-1.5384400950732122,46.117820445844366,60.21735720384305,-0.13408636789432649,-0.9350331699886567,-10.353740110181306,-5.093637891406473,18.458858079334348,3.6399993896484375,2.6462222061604166,0.6390022277832088,-3.385010349894401,4.6630148054608185,-1.373004061055596,2.6510085166220136,-3.1200027465820312,55.91400936856527,-0.03566018957369721,2.012006288838806,4,-0.3300018310546875,-2.910003662109375,-10.53000259399414,-13.125003814697266,-1.410003662109375,3,-0.049845047632483874,2.0487816224564797,76.26000213623047,1.4253728581473668,75.37999725341797,-2.104298211535851,77.66000366210938,-0.049845047632483874 885,2016-04-22,76.94999694824219,77.48999786376953,75.19999694824219,76.80999755859375,1300200.0,-0.00632755007381125,2.754096105260525,-0.17500023841994336,43.48114112597829,57.87097917362963,0.16299033877025693,-0.06230469962758889,-9.197002035711193,-4.750483474305312,19.14257058499956,2.2900009155273438,2.1429897928687183,-0.09600296020508381,-3.441540311609671,3.2495343911995036,-1.7687716359073846,1.576765715497217,-2.6299972534179688,47.132551799196584,-4.639231407284136,1.6727686757022957,4,0.160003662109375,-2.1699981689453125,-10.104997634887695,-12.869998931884766,-1.1100006103515625,4,-0.021962246641132888,-3.8148378391743254,77.44000244140625,2.0487816224564797,76.26000213623047,1.4253728581473668,75.37999725341797,-0.021962246641132888 886,2016-04-25,76.2300033569336,76.69999694824219,75.33000183105469,75.44000244140625,1241400.0,-0.009356642233434687,-1.7128558802867437,5.642888283378746,43.68353451791791,55.3256558665893,0.8465997181592542,1.0277820609026662,-7.816823789379839,-4.190842416561509,19.7514132904397,1.6199951171875,1.657870265122554,-1.0174968719482393,-3.5110677169251545,1.4760739730286758,-2.264282294436697,0.22928855054021824,-1.7984036254882767,34.22944507794832,-15.025881091036965,1.2467854224884598,4,0.8799972534179688,-1.285003662109375,-9.45250415802002,-13.245002746582031,1.149993896484375,0,-0.013642934143105356,2.754096105260525,76.94999694824219,-3.8148378391743254,77.44000244140625,2.0487816224564797,76.26000213623047,-0.013642934143105356 887,2016-04-26,76.26000213623047,76.69999694824219,75.5,76.44999694824219,1003300.0,0.00039352981733986603,2.4782781764504254,-0.24049948332641216,40.31007918654217,51.4323559837107,0.8862882665887497,1.2110939457066365,-7.137860733952891,-4.39494199131174,19.785671175084016,1.1999969482421875,1.217652110359083,-1.083498382568365,-3.229351489742001,1.062354724605271,-2.15642493615519,-0.010571828981539966,-1.719034368896473,34.76705743373504,-10.323463031599438,1.0729265535868184,4,0.8499984741210938,-1.1250038146972656,-9.66500186920166,-13.345001220703125,1.9199981689453125,1,0.00891686711417905,-1.7128558802867437,76.2300033569336,2.754096105260525,76.94999694824219,-3.8148378391743254,77.44000244140625,0.00891686711417905 888,2016-04-27,75.93000030517578,76.69000244140625,75.25,76.13999938964844,742200.0,-0.004327325226993528,1.1984683031944323,1.1052885194554873,42.401770878460226,48.56332238894948,0.8441666477988292,1.606945440670529,-6.129378960707868,-4.236340522067692,19.22215561032541,1.44000244140625,0.9856573556755137,-1.4030002593994197,-3.5755379123328623,0.7695373935340228,-2.489269085866141,-0.31673143293269845,-1.2818518626708908,15.53197119013569,-27.80277729500881,1.0862688264667204,4,1.1800003051757812,-0.7950019836425781,-9.150001525878906,-14.514999389648438,4.209999084472656,2,0.024891339155171943,2.4782781764504254,76.26000213623047,-1.7128558802867437,76.2300033569336,2.754096105260525,76.94999694824219,0.024891339155171943 889,2016-04-28,75.16999816894531,76.91000366210938,74.9000015258789,75.81999969482422,806400.0,-0.010009247111495978,-2.378169578458086,3.095258855585831,38.80918044271254,45.736528078553555,1.3547127585853787,2.3562255241900516,-4.822750551544615,-3.6463936339291365,18.36992620461656,2.0100021362304688,0.7454469273110504,-2.079502487182623,-4.451075396521503,0.29207042215625734,-3.265288941852063,-0.8937160325131828,-0.416812664772948,10.424595553146613,-31.61438194614085,1.1857864546694379,4,1.94000244140625,-0.034999847412109375,-8.317499160766602,-13.759998321533203,6.6699981689453125,3,0.03764802314740301,1.1984683031944323,75.93000030517578,2.4782781764504254,76.26000213623047,-1.7128558802867437,76.2300033569336,0.03764802314740301 890,2016-04-29,74.9800033569336,76.26000213623047,73.7699966430664,75.58999633789062,982200.0,-0.0025275351422079373,1.5538457926922309,0.938448536920314,42.03576151952372,43.61039570818862,1.4073933657852535,2.3833074761566877,-4.053210980561957,-3.644773468789964,17.050977850085676,2.4900054931640625,0.09088442412875963,-2.0884975433349666,-4.575823573546501,0.39882848687656747,-3.3321605584407337,-0.8448345282291996,4.9199981689453125,38.535159524451664,-8.092737750308423,1.2436630151057668,4,1.8549957275390625,0.15499496459960938,-7.670004844665527,-13.570003509521484,6.339996337890625,4,0.014003672650758636,-2.378169578458086,75.16999816894531,1.1984683031944323,75.93000030517578,2.4782781764504254,76.26000213623047,0.014003672650758636 891,2016-05-02,75.44999694824219,75.55999755859375,74.06999969482422,74.94999694824219,1040900.0,0.00626825247087881,3.1388759377781543,-0.8196815629182145,46.22638906549523,43.46634895495452,0.6603897676154418,1.7286497119175266,-4.025542221862736,-4.276773720194257,15.414401940312295,1.4899978637695312,-0.37650772065802585,-1.4450038909912166,-3.8719024398617563,0.9818946578793231,-2.6584531654264936,-0.23155461655593967,4.327404479980473,53.5030748335022,4.845817164929926,1.213449274435272,5,1.3850021362304688,0.060001373291015625,-7.449997901916504,-14.039997100830078,5.010002136230469,0,0.005168978203086816,1.5538457926922309,74.9800033569336,-2.378169578458086,75.16999816894531,1.1984683031944323,75.93000030517578,0.005168978203086816 892,2016-05-03,72.4000015258789,74.79000091552734,71.38999938964844,74.44999694824219,1891700.0,-0.04042406289897593,1.490840545850369,-4.0999908447265625,25.694957146984237,40.97340381438429,3.624359025792529,4.561213655765812,-0.5095125520042814,-1.4182245159670117,14.40807794818083,4.05999755859375,-0.8190316221938758,-4.208499526977533,-7.286943557158764,-1.1300554967963024,-5.747721542068149,-2.669277511886918,7.257251806640625,18.297125987190366,-23.277849525419665,1.5392220150906135,5,3.2449989318847656,3.2949981689453125,-4.1750030517578125,-10.990001678466797,7.489997863769531,1,0.06878446992516984,3.1388759377781543,75.44999694824219,1.5538457926922309,74.9800033569336,-2.378169578458086,75.16999816894531,0.06878446992516984 893,2016-05-04,71.2699966430664,72.27999877929688,70.55000305175781,72.12000274658203,1284900.0,-0.015607801919846453,1.9572622820402468,0.41463804955023686,25.830806047967243,38.71929110350906,4.438890376946162,5.356242768794289,1.1084724266478077,-0.48466758216611083,13.606681555055971,1.8499984741210938,-1.310684488690498,-4.951504135131842,-8.643655738657941,-1.2593525316057423,-6.797579936894891,-3.105428333368792,8.056566531738284,11.320652864981321,-25.992359162567148,1.8460758017630503,5,2.7500038146972656,4.0050048828125,-2.9099979400634766,-9.859996795654297,6.3600006103515625,2,0.09695529658456392,1.490840545850369,72.4000015258789,3.1388759377781543,75.44999694824219,1.5538457926922309,74.9800033569336,0.09695529658456392 894,2016-05-05,71.5199966430664,72.94999694824219,71.12000274658203,71.41000366210938,1471900.0,0.0035077874530013986,-4.3043709019339005,-0.12940257781926542,29.080803250532455,37.11925356179285,3.644035630682879,4.845913236439458,1.3262134944522188,-0.9383623449785432,12.652847256346561,1.8299942016601562,-1.4002620817619942,-4.378503799438477,-8.525211991101685,-0.2317956077752683,-6.451857895270081,-2.3051497036068724,7.2799729243554765,16.98763129308237,-18.620938117039035,2.0733540958316015,5,2.2100067138671875,3.7550048828125,-2.2424983978271484,-9.55999755859375,7.370002746582031,3,0.12052577112946095,1.9572622820402468,71.2699966430664,1.490840545850369,72.4000015258789,3.1388759377781543,75.44999694824219,0.12052577112946095 895,2016-05-06,70.97000122070312,71.81999969482422,69.19000244140625,70.58000183105469,1892400.0,-0.007690092955514705,1.516748193034971,3.545675244503017,22.826954637631573,34.8018557973166,3.6392707638311066,5.0798407431598775,2.288529790762013,-0.5202065956945745,11.948806174073006,2.6299972534179688,-1.5982406092681742,-4.56249923706055,-9.094696501721657,-0.030301972399442434,-6.828597869391103,-2.296400604729996,7.334970355778907,27.94348734262116,-3.6433292752183597,2.2660986323305523,5,2.0800018310546875,3.625,-1.2049999237060547,-8.604999542236328,9.879997253417969,4,0.15316323700465917,-4.3043709019339005,71.5199966430664,1.9572622820402468,71.2699966430664,1.490840545850369,72.4000015258789,0.15316323700465917 896,2016-05-09,70.23000335693361,70.94999694824219,69.0,69.09999847412111,1379700.0,-0.01042691068115198,-1.93232220093382,2.897452951993427,26.090997446948407,33.22195782625062,3.8427727255719475,5.569848529360357,3.436237562593064,0.0819907917438627,11.25200595649612,1.970001220703125,-1.899148496513618,-4.962497329711894,-10.012371421142163,0.0873767617183745,-7.4874343754270285,-2.43756028399676,7.345770688742363,21.243577935109553,-12.022254992337711,2.5249370457151374,5,2.7249984741210795,4.269996643066392,1.1224966049194194,-7.100002288818374,9.999999999999986,0,0.1579096654962031,1.516748193034971,70.97000122070312,-4.3043709019339005,71.5199966430664,1.9572622820402468,71.2699966430664,0.1579096654962031 897,2016-05-10,72.61000061035156,72.68000030517578,70.23999786376953,70.26999664306639,1213900.0,0.03388861084516792,-1.0333340750795523,2.070791023009627,35.126295584457864,32.41357168247258,0.99523360341054,3.04677767911555,1.4700308118937784,-2.42288735276432,11.138380643659437,2.4499969482421733,-2.0909870729170166,-2.3924999237060547,-7.534603253356224,2.7496034059441143,-4.963551588531146,0.17855174111903693,4.108196030756815,91.39249112478609,56.80577881239992,2.571051664825087,5,0.345001220703125,1.8400001525878906,-0.3800010681152344,-8.950000762939453,6.69000244140625,1,0.10811180840290424,-1.93232220093382,70.23000335693361,1.516748193034971,70.97000122070312,-4.3043709019339005,71.5199966430664,0.10811180840290424 898,2016-05-11,71.61000061035156,72.80000305175781,71.56999969482422,72.26000213623047,830300.0,-0.013772207569124228,-2.3698567143588725,-0.277777958912192,25.889119292617025,30.978009332461973,1.4728883513711253,3.662781744187299,2.5167666552823675,-1.5918947907047425,10.44076510645593,1.2300033569335938,-2.2865718457863977,-3.0294998168945284,-8.045514746326717,1.9865151125376599,-5.5375072816106155,-0.5214923521784414,4.336376366645979,66.07601586915288,32.77483088367461,2.5080074647160933,5,1.0200004577636719,2.8400001525878906,0.7074985504150391,-7.950000762939453,6.989997863769531,2,0.11562629114263623,-1.0333340750795523,72.61000061035156,-1.93232220093382,70.23000335693361,1.516748193034971,70.97000122070312,0.11562629114263623 899,2016-05-12,71.05000305175781,72.16000366210938,70.45999908447266,72.0,1300300.0,-0.007820102692650988,1.6771635568478092,1.4615303355751963,25.74010309744058,29.167380618897177,1.5500044396503085,3.9014248751049934,3.112475795042286,-1.1935820526904024,9.842596464813855,1.7000045776367188,-2.475993685500697,-3.258497619628912,-8.306087675069719,1.7890924358118951,-5.782292647349308,-0.7347025919085155,4.201736227539982,53.94740540562246,21.470648098479344,2.523795027720401,5,1.2299957275390625,3.3999977111816406,2.4199962615966797,-7.390003204345703,8.279998779296875,3,0.09261075185129597,-2.3698567143588725,71.61000061035156,-1.0333340750795523,72.61000061035156,-1.93232220093382,70.23000335693361,0.09261075185129597 900,2016-05-13,70.6500015258789,71.70999908447266,70.20999908447266,71.0199966430664,1116100.0,-0.005629859376466428,-1.4,0.38946979553156974,26.435765421518227,26.968422436233066,1.4205933235689372,4.023338662139594,3.46722853310132,-0.9277776123279153,10.130326607345408,1.5,-2.7276931263807285,-3.35099906921387,-8.507644070821058,1.8056459323933183,-5.929321570017464,-0.7726765684102759,3.9765638254891087,43.42105791508892,10.704747723452655,2.578322500803593,5,1.2449989318847656,3.799999237060547,4.369997024536133,-6.990001678466797,8.760002136230469,4,0.11663124820671444,1.6771635568478092,71.05000305175781,-2.3698567143588725,71.61000061035156,-1.0333340750795523,72.61000061035156,0.11663124820671444 901,2016-05-16,72.41000366210938,72.70999908447266,70.51000213623047,70.75,1234900.0,0.02491156543833606,-1.0560725006595506,-4.486555592213791,35.814285593808734,28.09279226365801,-0.9118740036521729,1.9498214736117916,1.7198592604738252,-2.813104902829764,9.883282522441858,2.1999969482421875,-2.843214943876717,-1.3284969329833984,-6.229023956009215,3.572030090042418,-3.7787604444962994,1.1217665785295026,1.6539051541218441,84.94213157297843,50.31711652287208,2.450263511512907,5,-1.4350051879882812,2.039997100830078,2.712495803833008,-8.750003814697266,5.799995422363281,0,0.11655840885460678,-1.4,70.6500015258789,1.6771635568478092,71.05000305175781,-2.3698567143588725,71.61000061035156,0.11655840885460678 902,2016-05-17,71.83000183105469,73.2300033569336,71.62999725341797,72.27999877929688,1060300.0,-0.00800996826020317,-2.7646932107851936,-0.2710819009100101,35.16641428542246,29.1300820678197,-0.47073205772544213,2.371835350935754,2.3240679025713007,-2.374090483898925,10.140991493654655,1.600006103515625,-3.0503173854494605,-1.7309989929199219,-6.638346161771807,3.176348175931963,-4.184672577345864,0.7226745915060206,1.7275161035534126,53.64239916329407,15.916420962257597,2.453673584425942,5,-0.7150001525878906,2.6199989318847656,4.037498474121094,-8.170001983642578,8.5,1,0.11694279982946187,-1.0560725006595506,72.41000366210938,-1.4,70.6500015258789,1.6771635568478092,71.05000305175781,0.11694279982946187 903,2016-05-18,72.72000122070312,73.66000366210938,71.4000015258789,71.54000091552734,828600.0,0.012390357329263857,-2.0958952786559717,-2.622240683598386,41.218637404755476,30.478730307177816,-1.266616198630473,1.2680431629432576,1.5116703326495298,-3.410913579561594,10.5260338574544,2.2600021362304688,-3.370855134262797,-0.6639995574951172,-5.414309443106063,4.086310328115829,-3.039154500300583,1.7111553853103487,-3.720001220703125,72.75358857494156,30.269872726334796,2.3751549428054726,5,-1.3899993896484375,1.7299995422363281,3.3049983978271484,-9.060001373291016,1.30999755859375,2,0.09048407206546338,-2.7646932107851936,71.83000183105469,-1.0560725006595506,72.41000366210938,-1.4,70.6500015258789,0.09048407206546338 904,2016-05-19,73.58000183105469,75.41999816894531,72.69999694824219,73.0999984741211,2142900.0,0.011826190812916693,-3.2499806285874366,0.40678240067242105,45.21202898754924,32.965960790501995,-2.015641334690315,0.10965586042624409,0.6876724326219517,-4.411672937145312,9.826068560661039,2.720001220703125,-3.1147524425254574,0.3890010833740263,-3.964536999357321,4.742539166105374,-1.7877679579916474,2.5657701247397,-4.486801757812501,64.68336542756101,20.803771552666007,2.176769041365675,5,-1.3700027465820312,0.8699989318847656,2.444997787475586,-9.920001983642578,-4.120002746582031,3,0.06822501383722046,-2.0958952786559717,72.72000122070312,-2.7646932107851936,71.83000183105469,-1.0560725006595506,72.41000366210938,0.06822501383722046 905,2016-05-20,75.26000213623047,75.31999969482422,73.55999755859375,74.20999908447266,1411400.0,0.02283229496287853,2.008555368624229,2.187491059365811,49.39988982436964,35.55583772132658,-3.3783822602609916,-1.7955026713979407,-0.8976981551503371,-6.222974184800904,9.905636906827347,1.7600021362304688,-2.7198273525964964,2.153501129150385,-1.951336989749322,6.258339248050092,0.10108206970053857,4.205920188600231,-5.913730139160151,96.74142236269022,51.84518086111254,2.0524190594498504,5,-2.4450035095214844,-0.8100013732910156,0.7649974822998047,-11.60000228881836,-4.540000915527344,4,0.05407918654396249,-3.2499806285874366,73.58000183105469,-2.0958952786559717,72.72000122070312,-2.7646932107851936,71.83000183105469,0.05407918654396249 906,2016-05-23,75.19000244140625,75.87000274658203,74.62000274658203,75.02999877929688,928400.0,-0.0009301048742665907,-1.5510315297781239,0.15238399720982954,60.85603597987267,38.414697765261565,-2.8282354930176155,-1.9050869419800591,-0.7158121251634384,-6.28825086144343,10.073470082958245,1.25,-2.3894660101925638,2.1355014801025334,-1.8266002247572715,6.097603184962338,0.15445062767263096,4.116552332532436,-5.600781397460935,84.78746936295425,35.01774170053202,1.9810508524299009,5,-2.1500015258789062,-0.7400016784667969,0.6574974060058594,-11.53000259399414,-1.3000030517578125,0,0.05612449905147532,2.008555368624229,75.26000213623047,-3.2499806285874366,73.58000183105469,-2.0958952786559717,72.72000122070312,0.05612449905147532 907,2016-05-24,76.94000244140625,77.23999786376953,75.0,75.19000244140625,1104100.0,0.023274370836252167,-1.103279557567769,10.937249666221629,71.046802138044,43.43221808142011,-4.357689937567642,-3.7961621800132264,-2.375127375620906,-8.173186990055257,10.448364937111638,2.2399978637695312,-1.8564513880963887,3.85150146484375,-0.2361037037249787,7.939106633412479,1.8076988805593857,5.895304049128114,-6.9739344953027285,94.86308886159956,38.567959794226375,2.043802584284364,5,-3.2150039672851562,-2.490001678466797,-1.0925025939941406,-13.28000259399414,-2.2700042724609375,1,0.016506324444603093,-1.5510315297781239,75.19000244140625,2.008555368624229,75.26000213623047,-3.2499806285874366,73.58000183105469,0.016506324444603093 908,2016-05-25,77.81999969482422,78.56999969482422,77.26000213623047,77.47000122070312,1374400.0,0.011437447692936198,-2.4026058954669307,0.19999912806919642,72.34045085963317,48.61003449944151,-4.765281977956377,-4.771966665037581,-3.078841844730377,-9.17479286434525,11.120791324596519,1.6299972534179688,-1.2960579712976,4.636998748779291,0.20031416706314076,9.073683330495442,2.418656457921216,6.855341039637366,-7.272017355307412,87.22317463247002,24.883699527156153,2.218342290858076,5,-3.4300003051757812,-3.3699989318847656,-2.1100006103515625,-14.15999984741211,-3.4800033569335938,2,0.032253946878355144,-1.103279557567769,76.94000244140625,-1.5510315297781239,75.19000244140625,2.008555368624229,75.26000213623047,0.032253946878355144 909,2016-05-26,78.0,78.93000030517578,77.81999969482422,77.87000274658203,1256000.0,0.0023130340000214744,-8.652038345440674,0.37142234332425067,75.60087751956254,54.07282473255754,-4.308873263557757,-4.984644913278544,-3.1129397373637744,-9.445932795826934,12.022015302755594,1.1100006103515625,-0.9628615342519282,4.675498962402344,-0.18799954603741753,9.538997470842105,2.243749708182463,7.107248216622224,-6.649815924952449,82.68156742065504,15.33064992497063,2.431749254219882,5,-3.279998779296875,-3.549999237060547,-2.405000686645508,-14.34000015258789,-5.349998474121094,3,-0.050897451547475936,-2.4026058954669307,77.81999969482422,-1.103279557567769,76.94000244140625,-1.5510315297781239,75.19000244140625,-0.050897451547475936 910,2016-05-27,76.02999877929688,76.4000015258789,73.5999984741211,75.62999725341797,3469800.0,-0.025256425906450275,3.912255810685102,3.0769998239333294,69.38501262471074,57.802905513768884,-1.6712092743656797,-3.0903934495939183,-0.977266993520999,-7.571148944355556,12.580874432771882,4.400001525878906,-0.4334845314147202,2.6529979705810547,-2.3074474647284404,7.61344340589055,0.17277525292630003,5.133220688235809,-3.7702367566339348,45.590984434895375,-26.45239604598308,2.4802227176547484,5,-0.8649978637695312,-2.0649986267089844,-0.20999908447265625,-12.369998931884766,-3.4300003051757812,4,-0.08641325529802901,-8.652038345440674,78.0,-2.4026058954669307,77.81999969482422,-1.103279557567769,76.94000244140625,-0.08641325529802901 911,2016-05-31,75.83999633789062,77.13999938964844,75.41000366210938,75.98999786376953,4926600.0,-0.00249904569849857,-2.425778623820639,-0.3750023841766961,62.64680754455458,60.85628254256134,-1.0543744783674214,-3.0247559562702975,-0.6797027427901412,-7.433088748749043,13.120651035360837,1.7299957275390625,0.18171136888747697,2.44349555969238,-2.55418851154009,7.44117963092485,-0.05534647592385511,4.942337595308615,-2.7798057213261416,42.02621189956113,-26.430762981985595,2.498842035616232,5,-0.6749954223632812,-1.8749961853027344,0.10500335693359375,-12.179996490478516,-2.0499954223632812,1,-0.06751048740003018,3.912255810685102,76.02999877929688,-8.652038345440674,78.0,-2.4026058954669307,77.81999969482422,-0.06751048740003018 912,2016-06-01,77.37999725341797,77.98999786376953,73.5,74.5,5031200.0,0.020305920225340834,1.190243675508704,-19.199786379126188,71.67541094677253,64.24036849167435,-1.9269570636647586,-4.39802783016809,-2.1252342316846438,-8.974291239339948,12.87465746891994,4.489997863769531,0.8992151816481737,3.7344966888427678,-1.5425685720402669,9.011561949725802,1.0959640584012504,6.373029319284285,1.5500030517578125,71.45482569714818,2.5852786296539705,2.638532630441521,6,-1.5649986267089844,-3.414997100830078,-1.3524971008300781,-13.439996719360352,-1.6699981689453125,2,-0.04510206755810364,-2.425778623820639,75.83999633789062,3.912255810685102,76.02999877929688,-8.652038345440674,78.0,-0.04510206755810364 913,2016-06-02,78.18000030517578,78.19999694824219,76.45999908447266,77.0,2701100.0,0.010338628588184351,1.85247049847724,0.40972271892806905,76.30993222512946,67.6956910736277,-2.090889528722542,-4.905305211981926,-2.786318977142656,-9.759998420066154,12.304047229096074,1.7399978637695312,1.4514607469228196,4.188999557495123,-1.3323750974649897,9.710374212455235,1.4283122300150666,6.949686884975179,0.6413999938964849,86.18784608013533,14.793320148473242,2.7606873274800554,6,-1.9650001525878906,-4.215000152587891,-2.0575008392333984,-14.239999771118164,-0.6100006103515625,3,-0.04489642008863093,1.190243675508704,77.37999725341797,-2.425778623820639,75.83999633789062,3.912255810685102,76.02999877929688,-0.04489642008863093 914,2016-06-03,80.13999938964844,80.16000366210938,77.18000030517578,77.69000244140625,3152700.0,0.02507033866489894,1.3935717130863743,2.07626806323344,81.40302014795262,71.2515944429147,-3.377695501252802,-6.5207246380203685,-4.557904207423519,-11.68106614286205,11.900903767415565,2.9800033569335938,2.1660085455899036,5.717998504638672,-0.31342092380197073,11.749417933079314,2.7022887904183506,8.733708218858993,-6.6399993896484375,99.69963571379476,23.74356927268505,3.015709714220325,6,-3.30999755859375,-5.55999755859375,-4.017499923706055,-15.854999542236328,0.34000396728515625,4,-0.07237338527490667,1.85247049847724,78.18000030517578,1.190243675508704,77.37999725341797,-2.425778623820639,75.83999633789062,-0.07237338527490667 915,2016-06-06,81.83999633789062,82.0,79.83000183105469,80.25,2289600.0,0.021212839545663664,1.2722450349114034,0.6489789054763551,81.32887296883254,73.52635410835468,-4.5216651447018705,-7.762607322656393,-6.07131649007286,-13.358196910989278,11.06740856187166,2.1699981689453125,2.8171639675596083,6.874495697021487,0.22542592919739946,13.523565464845575,3.5499608131094504,10.199030580933524,-8.206796264648432,98.11760397518383,22.335789136661745,3.3245348839120425,6,-4.089996337890625,-6.339996337890625,-5.717496871948242,-17.409996032714844,-2.1099929809570312,0,-0.11229221924777744,1.3935717130863743,80.13999938964844,1.85247049847724,78.18000030517578,1.190243675508704,77.37999725341797,-0.11229221924777744 916,2016-06-07,81.31999969482422,82.0,80.81999969482422,81.63999938964844,1352000.0,-0.006353820458636306,1.269229358471188,-0.2012581332412046,81.6544336764271,74.7049798348417,-3.3980230903753608,-6.713374693377347,-5.371766107626144,-12.80790673550625,10.12958026334563,1.1800003051757812,3.386512111933996,5.799999237060547,-1.033408396407964,12.633406870529058,2.3832954203262915,9.216703053794802,-7.352127624511709,91.99999640969669,12.863423270292955,3.416703816734256,6,-3.5699996948242188,-5.819999694824219,-5.335000991821289,-15.975000381469727,-1.3799972534179688,1,-0.10723070896983944,1.2722450349114034,81.83999633789062,1.3935717130863743,80.13999938964844,1.85247049847724,78.18000030517578,-0.10723070896983944 917,2016-06-08,80.45999908447266,81.61000061035156,80.43000030517578,81.56999969482422,1171600.0,-0.010575511726253706,-1.017097695527994,3.4687552154113916,75.86897840055038,75.09703845049917,-2.219618268981904,-5.5180303368021555,-4.407492162455455,-11.910170841270087,9.894989399738582,1.1800003051757812,3.781853176711067,4.54749870300293,-2.4811314393760426,11.576128845381902,1.0331836318134435,8.061813774192416,-6.170841896972647,72.20215413302412,-7.422016877540386,3.514315071189487,6,-2.7099990844726562,-4.959999084472656,-4.287500381469727,-13.73499870300293,-1.6100006103515625,2,-0.08289831276213011,1.269229358471188,81.31999969482422,1.2722450349114034,81.83999633789062,1.3935717130863743,80.13999938964844,-0.08289831276213011 918,2016-06-09,79.88999938964844,80.51000213623047,79.18000030517578,79.66999816894531,1216200.0,-0.007084261761248545,-1.2166753557214247,-0.198199188947694,71.50647016422703,74.64210429990632,-1.480835768080297,-4.5280645505905,-3.7957210451472037,-11.263373729639937,9.51842273839084,1.3300018310546875,4.02027344815717,3.5634990692138615,-3.372886658276556,10.49988479670428,0.09530620546864554,7.0316919329590775,-5.292408489648423,56.22405095549466,-24.245326365260908,3.468192863745212,6,-2.1399993896484375,-4.3899993896484375,-4.219999313354492,-12.71500015258789,-1.4799957275390625,3,-0.05232194689085701,-1.017097695527994,80.45999908447266,1.269229358471188,81.31999969482422,1.2722450349114034,81.83999633789062,-0.05232194689085701 919,2016-06-10,77.62999725341797,79.3499984741211,77.31999969482422,79.2300033569336,1336100.0,-0.02828892418946871,1.2065248038744132,-7.272714662227771,57.77047579405738,73.35160020761151,0.8059122787917801,-1.8443933317538495,-1.541914118853697,-8.910674394772371,8.854898017145347,2.5699996948242188,3.913442858656765,0.9744972229003963,-5.518117815997385,7.467112261798178,-2.2718102965484945,4.220804742349287,-2.736309989417961,6.6238790251981925,-68.82173909825838,3.246307519448893,6,0.12000274658203125,-2.1299972534179688,-2.9824962615966797,-10.454998016357422,1.3300018310546875,4,-0.0007728656539545131,-1.2166753557214247,79.88999938964844,-1.017097695527994,80.45999908447266,1.269229358471188,81.31999969482422,-0.0007728656539545131 920,2016-06-13,78.88999938964844,79.94000244140625,77.31999969482422,77.4800033569336,1958400.0,0.016230866685686962,-2.0288990319948845,-0.8812441587670945,61.25303040990819,73.19673608153968,-0.006408912259445287,-2.588117715543632,-2.8503366719231877,-10.09190572812139,7.984453308389226,2.6200027465820312,3.732854552730018,1.8224994659423857,-4.084923777878487,7.729922709763258,-1.1312121559680577,4.776211087852829,-3.7120596162084354,33.54699983860897,-39.034962266521575,2.9537116219104367,6,-1.1399993896484375,-3.3899993896484375,-4.3874969482421875,-11.71500015258789,0.9300003051757812,0,0.02015469615396892,1.2065248038744132,77.62999725341797,-1.2166753557214247,79.88999938964844,-1.017097695527994,80.45999908447266,0.02015469615396892 921,2016-06-14,80.8499984741211,81.22000122070312,78.33000183105469,78.41999816894531,2153200.0,0.024844709083998717,-1.21456487487467,1.7234093208737575,61.74172875190907,72.09299361544376,-1.3197932591433386,-4.093256802492249,-4.847295261646821,-11.978660558732088,7.525860410577151,2.8899993896484375,3.5406370325964645,3.360498809814459,-2.348537108401473,9.06953472803039,0.5059808507064929,6.215016768922425,-5.399176291618687,82.28433626949364,12.003566060270117,2.8545179591079695,6,-1.6199989318847656,-5.349998474121094,-7.027496337890625,-13.674999237060547,-2.6699981689453125,1,-0.013852753720780764,-2.0288990319948845,78.88999938964844,1.2065248038744132,77.62999725341797,-1.2166753557214247,79.88999938964844,-0.013852753720780764 922,2016-06-15,80.2300033569336,81.55999755859375,80.01000213623047,80.38999938964844,1688700.0,-0.007668461705487295,-4.166664547385018,-0.06584198050266087,57.35205537478995,69.9865628542949,-0.28274354899281207,-2.963635223056926,-4.246758084891525,-11.302174302155308,7.335708223619451,1.5499954223632812,3.5700609756929254,2.3205036163330135,-2.8455724937387004,7.486579726404727,-0.26253443870284343,4.90354167136887,-4.517214061731281,68.63219642102042,0.4740980503101184,2.5830380550358547,6,-0.6400032043457031,-4.125003814697266,-6.50250244140625,-11.600004196166992,-0.26000213623046875,2,-0.003614619262037988,-1.21456487487467,80.8499984741211,-2.0288990319948845,78.88999938964844,1.2065248038744132,77.62999725341797,-0.003614619262037988 923,2016-06-16,79.30000305175781,79.68000030517578,78.12000274658203,79.41999816894531,1589000.0,-0.0115916772561796,3.874997019764919,0.7499880787754518,53.79230775394,66.91870592162684,0.9195356968591852,-1.5972964487136068,-3.3757931135068873,-10.286986266838014,7.364087322702581,2.1100006103515625,3.778679824963973,1.0615032196044893,-3.517795960216972,5.640802399425951,-1.2281463703062343,3.351152809515213,-3.335725328363594,46.698215908375246,-18.812165275500817,2.289649589910728,6,0.3599967956542969,-3.1950035095214844,-5.597501754760742,-9.97500228881836,0.7299957275390625,3,-0.005674710722810561,-4.166664547385018,80.2300033569336,-1.21456487487467,80.8499984741211,-2.0288990319948845,78.88999938964844,-0.005674710722810561 924,2016-06-17,78.5999984741211,79.26000213623047,78.27999877929688,79.0,1596000.0,-0.0088272957212856,1.130428653171569,3.3334816887080367,58.097036074482496,64.33739071114351,1.5400734875713766,-0.5290477890111163,-2.7109701453294264,-9.49350324229681,7.627106016678827,1.0200042724609375,3.7198571261965583,0.11049880981445881,-3.9098826587076587,4.130880278336576,-1.8996919244466,2.1206895440755176,-2.394291859662644,30.18866566500823,-36.2781966515671,2.0101907342610614,6,1.0600013732910156,-2.4949989318847656,-5.05999755859375,-9.099998474121094,1.5,4,-0.0024172368409686174,3.874997019764919,79.30000305175781,-4.166664547385018,80.2300033569336,-1.21456487487467,80.8499984741211,-0.0024172368409686174 925,2016-06-20,79.33000183105469,80.38999938964844,79.08999633789062,79.51000213623047,1400300.0,0.009287574695996392,-2.9393357916517355,0.4499990463293216,60.63377426667633,62.001761887837866,0.4655414275205061,-0.9892209488004085,-3.478391454343978,-10.090504812645264,7.784949220569012,1.7900009155273438,3.5420747168797675,0.6370021820068388,-3.0969110666889748,4.370915430702652,-1.229954442341068,2.5039588063547455,-2.892523481174578,35.17444503833555,-32.96362780966538,1.8669566243479083,6,0.13499832153320312,-3.2250022888183594,-5.965002059936523,-7.525001525878906,1.9099960327148438,0,-0.004664096029772025,1.130428653171569,78.5999984741211,3.874997019764919,79.30000305175781,-4.166664547385018,80.2300033569336,-0.004664096029772025 926,2016-06-21,79.41000366210938,80.06999969482422,79.01000213623047,79.55000305175781,994400.0,0.0010084687912281787,-1.2553080968768262,0.7777730682829653,56.78931701374872,59.88179951152657,0.09623454029204481,-0.7766816503841767,-3.5550332368751754,-9.996250513128444,7.699050579933894,1.05999755859375,3.064617315398152,0.5060039520263615,-2.852495039443582,3.864502943496305,-1.1732455437086031,2.185253447761326,-2.7500244462244723,37.50008316939721,-28.97015005065817,1.6792494957349715,6,0.029994964599609375,-3.1550025939941406,-6.2375030517578125,-4.910003662109375,3.67999267578125,1,0.005163027500406425,-2.9393357916517355,79.33000183105469,1.130428653171569,78.5999984741211,3.874997019764919,79.30000305175781,0.005163027500406425 927,2016-06-22,78.20999908447266,79.45999908447266,78.12000274658203,79.12000274658203,1003600.0,-0.015111503869748577,-1.4587171374975503,6.500054495912806,50.097715854621086,57.50304903268147,1.054393129591503,0.5516285521759698,-2.3455561381589973,-8.642846488782482,7.15028887796241,1.339996337890625,2.401846513490966,-0.757500457763669,-4.005865407862785,2.4908644923354473,-2.3816829328132343,0.8666820172858962,-1.336419037223152,3.964602245801306,-57.53247299109063,1.6241824750495606,6,1.2299995422363281,-1.5099983215332031,-5.497499465942383,-3.7099990844726562,5.129997253417969,2,-0.0003835670585352613,-1.2553080968768262,79.41000366210938,-2.9393357916517355,79.33000183105469,1.130428653171569,78.5999984741211,-0.0003835670585352613 928,2016-06-23,80.33000183105469,80.38999938964844,78.7300033569336,79.06999969482422,1017200.0,0.02710654355451747,1.4057961399609684,-1.3846121600321943,50.61251554408223,56.70772011601756,-1.1137547844298439,-1.4447633431705782,-4.510561700047802,-10.624784585114895,5.974014959380189,2.1800003051757812,1.7857865815366551,1.237002182006833,-2.01863443886225,4.492638802875916,-0.3908161284277156,2.864820492441382,-3.2513649856951616,97.35693183613246,39.011269791205464,1.6278183104345432,6,-0.8900032043457031,-3.6300010681152344,-7.5475006103515625,-5.8300018310546875,2.4099960327148438,3,-0.004481521251657572,-1.4587171374975503,78.20999908447266,-1.2553080968768262,79.41000366210938,-2.9393357916517355,79.33000183105469,-0.004481521251657572 929,2016-06-24,74.02999877929688,78.0,73.38999938964844,76.87999725341797,4259800.0,-0.0784265269283525,-1.2324473007997014,-2.2618997160174628,30.581821492795527,53.29980801411615,5.165045517539184,4.788053379873887,1.7089897428449206,-4.173249703403684,5.205653233852623,6.94000244140625,1.1501821546587792,-4.8645008087158175,-8.811447414667157,-0.9175542027644781,-6.837974111691494,-2.8910275057401407,7.970001220703125,9.142848423549108,-42.34723356684677,1.973473302975672,6,3.4449996948242188,3.3199996948242188,-1.1399974822998047,0.470001220703125,6.3600006103515625,4,0.08104822502952613,1.4057961399609684,80.33000183105469,-1.4587171374975503,78.20999908447266,-1.2553080968768262,79.41000366210938,0.08104822502952613 930,2016-06-27,69.45999908447266,73.01000213623047,69.15000152587889,72.9800033569336,3432000.0,-0.061731727275163184,1.1564238190427965,1.2350898796696603,25.45531597226389,49.267984371933366,9.227051448151997,9.318365590984229,6.171822129122802,0.5029675909716076,6.248272760983497,4.879997253417983,0.4846223265665799,-9.106000518798822,-14.774816987539538,-3.4371840500581072,-11.94040875316918,-6.271592284428465,12.367800903320315,2.7579859209136957,-41.806468447347186,2.8344082343703607,6,5.895000457763672,6.115001678466797,3.8700008392333984,5.040000915527344,12.569999694824219,0,0.15318168053398296,-1.2324473007997014,74.02999877929688,1.4057961399609684,80.33000183105469,-1.4587171374975503,78.20999908447266,0.15318168053398296 931,2016-06-28,70.72000122070312,73.0,70.01000213623047,71.16999816894531,1667100.0,0.01813996764811554,-2.1978670278738823,0.1278398869463819,30.1710306290735,46.247870511298196,7.1286494454165705,8.068811209447404,4.789359829683775,-0.6708331970293102,7.488444242899975,3.5400009155273438,0.22280708370823277,-7.58999862670899,-14.166854539419916,-1.0131427139980644,-10.878426583064453,-4.301570670353527,10.600686828613277,13.96797146986026,-25.98100606270502,3.288427956355461,6,4.049999237060547,4.854999542236328,2.9124984741210938,3.779998779296875,11.6199951171875,1,0.14875560607296334,1.1564238190427965,69.45999908447266,-1.2324473007997014,74.02999877929688,1.4057961399609684,80.33000183105469,0.14875560607296334 932,2016-06-29,73.88999938964844,73.97000122070312,71.4800033569336,71.5,1497400.0,0.044824633968152394,-1.0493871348554493,-5.311145773286765,38.95435231935117,44.59920879634388,3.3131593232116927,4.873828931059151,1.6047149566381904,-3.5660698087420712,8.084231619179615,3.25,-0.16646312420695608,-4.245500564575195,-11.105359470995992,2.614358341845602,-7.675430017785601,-0.8155711113647897,6.94386119873046,42.17080751454785,4.103693558824155,3.429929453210401,6,0.8800010681152344,1.6850013732910156,-0.14499855041503906,0.6100006103515625,9.199996948242188,2,0.1245093656007128,-2.1978670278738823,70.72000122070312,1.1564238190427965,69.45999908447266,-1.2324473007997014,74.02999877929688,0.1245093656007128 933,2016-06-30,74.66999816894531,74.70999908447266,73.02999877929688,74.0999984741211,1479000.0,0.010556215803760649,4.169219573459159,0.23849365706660877,44.236765400122586,43.059178721415,2.0197219766539973,4.023683112752082,0.7904616159156035,-3.9798350612839073,8.68922828863044,1.6800003051757812,-0.7383742963442899,-3.290001678466794,-10.322492015522599,3.7424886585890107,-6.806246846994696,0.22624349006110833,5.696508056933581,62.372854178538276,19.488637961661894,3.5162451685279033,6,0.10000228881835938,0.9050025939941406,-0.5824985504150391,-0.1699981689453125,7.950004577636719,3,0.11611086623209665,-1.0493871348554493,73.88999938964844,-2.1978670278738823,70.72000122070312,1.1564238190427965,69.45999908447266,0.11611086623209665 934,2016-07-01,74.33999633789062,75.66000366210938,73.68000030517578,74.26000213623047,1110000.0,-0.004419470190799246,-2.1935593032628025,0.14034077980484802,40.80808030988578,40.85632383732716,1.8795489213742513,4.107476432919242,1.0436272238486595,-3.2806828773879886,9.515278075210096,1.9800033569335938,-1.2290264943299292,-3.330003356933588,-10.461632642299932,3.801625928432756,-6.895817999616753,0.23581128574957688,5.577849699988263,79.72339645063342,34.18508644260578,3.5658146426831694,7,0.4300041198730469,1.2350044250488281,0.08000373840332031,0.160003662109375,8.710006713867188,4,0.11299437637445076,4.169219573459159,74.66999816894531,-1.0493871348554493,73.88999938964844,-2.1978670278738823,70.72000122070312,0.11299437637445076 935,2016-07-05,72.6500015258789,74.12000274658203,71.81999969482422,73.98999786376953,1813100.0,-0.022733318472741737,1.8749928474699118,-16.751168335717693,33.25164773655163,38.241027250971925,2.8187600687911356,5.347866689681851,2.6513604873237284,-1.2445424012937423,9.911905943460154,2.5199966430664062,-1.668998313645318,-4.560498428344729,-11.744901954614136,2.623905097924677,-8.152700191479425,-0.9682966652100333,6.837130731519977,46.725640295075195,5.5943988310229,3.5922017631347014,7,2.1199989318847656,2.924999237060547,1.9349994659423828,1.8499984741210938,9.860000610351562,1,0.10653816519208803,-2.1935593032628025,74.33999633789062,4.169219573459159,74.66999816894531,-1.0493871348554493,73.88999938964844,0.10653816519208803 936,2016-07-06,72.5999984741211,73.41000366210938,71.30000305175781,72.33999633789062,1127700.0,-0.000688273237544279,1.2446665611544658,-0.1940319752214808,34.044335330610025,36.457318303859594,2.01284874027192,4.965686726318978,2.6400359923731003,-0.851078200494598,10.375427159463712,2.1100006103515625,-2.1825941398677458,-4.174501419067383,-11.36720490538454,3.0182020672497742,-7.770853162225961,-0.5781496759088043,6.4736485540169895,29.816404595834634,-7.5124477055611365,3.5963517431585763,7,2.170001983642578,2.9750022888183594,1.9650020599365234,1.9000015258789062,11.050003051757812,2,0.12988981409603184,1.8749928474699118,72.6500015258789,-2.1935593032628025,74.33999633789062,4.169219573459159,74.66999816894531,0.12988981409603184 937,2016-07-07,73.79000091552734,73.91000366210938,72.70999908447266,73.12999725341797,1062600.0,0.016391218545692254,1.6666497126290627,2.538454766865225,38.60157770817228,35.12276965542515,0.14520439202902935,3.42601728528183,1.4003023971558832,-1.6699682514381777,10.95512590047596,1.3100051879882812,-2.8309331483739015,-2.650999069213867,-9.742002374810184,4.44000423638245,-6.1965007220120185,0.8945025835842841,4.8867002925203735,57.11003475223719,20.100245893708582,3.545501652798158,7,-0.21500015258789062,1.7849998474121094,0.7749996185302734,0.7099990844726562,9.699996948242188,3,0.11586929551811598,1.2446665611544658,72.5999984741211,1.8749928474699118,72.6500015258789,-2.1935593032628025,74.33999633789062,0.11586929551811598 938,2016-07-08,75.70999908447266,76.0999984741211,73.9800033569336,74.25,1082100.0,0.026019760741611497,-1.1200032043579269,2.212107550746752,44.308787470852664,36.647988097431494,-2.7927468441080094,1.2404036782839114,-0.5375031547970366,-3.22435965882228,11.77298912618062,2.30999755859375,-3.4035381171056542,-0.5220008850097599,-7.4289950933768125,6.384993323357293,-3.9754979891932862,2.9314962191737663,2.5856341362883057,91.87500496705847,51.7716068772122,3.4534971041835276,7,-3.0849990844726562,-0.13499832153320312,-0.8199996948242188,-1.2099990844726562,7.94000244140625,4,0.09747718059253718,1.6666497126290627,73.79000091552734,1.2446665611544658,72.5999984741211,1.8749928474699118,72.6500015258789,0.09747718059253718 939,2016-07-11,77.56999969482422,78.08000183105469,75.9000015258789,75.9000015258789,1407300.0,0.024567436703787138,-1.6107816711590297,1.1438350795600032,46.68174708453405,39.006480443239305,-4.579359192987255,-0.6580614154586613,-2.369564039316373,-4.77208636481906,12.017594856470904,2.3700027465820312,-3.7608949039702253,1.3409996032714844,-5.563489700564759,8.245488907107728,-2.111245048646637,4.793244255189606,-8.419998168945327,92.47784324404614,49.613186729777354,3.45224465191812,7,-3.5249977111816406,-1.9949989318847656,-2.479999542236328,-3.0699996948242188,4.680000305175781,0,0.06510252767339852,-1.1200032043579269,75.70999908447266,1.6666497126290627,73.79000091552734,1.2446665611544658,72.5999984741211,0.06510252767339852 940,2016-07-12,80.4800033569336,82.22000122070312,77.12999725341797,78.0,3740800.0,0.03751455038749407,-1.4123190960451977,1.4850335785097537,51.82282656587725,41.412235547328606,-6.438904876215787,-3.6288936230085937,-5.211112384414761,-7.337908670942298,12.669838265715244,5.090003967285156,-4.258483142908702,4.171503067016602,-2.8966698594752103,11.239675993508413,0.6374166037707027,7.7055895302625,-11.15140182495118,84.06595095667872,38.84876056079234,3.534086463245905,7,-3.720001220703125,-4.795001983642578,-4.775001525878906,-5.900001525878906,0.21999359130859375,1,0.03193339447845345,-1.6107816711590297,77.56999969482422,-1.1200032043579269,75.70999908447266,1.6666497126290627,73.79000091552734,0.03193339447845345 941,2016-07-13,79.7300033569336,81.13999938964844,79.30000305175781,80.2300033569336,1409800.0,-0.009319085098365432,-1.7058757531218796,-0.2016126303224953,52.629764344181154,42.93172577230972,-4.77899219002191,-3.1274489680587294,-4.415112348900237,-6.293773117655874,13.44524283820087,1.839996337890625,-3.817184031244466,3.4775028228759766,-3.455626393796379,10.410632039548332,0.010938214539805813,6.944067431212147,-9.885745837402354,73.81706304477756,22.41582387529116,3.4665646083361774,7,-2.970001220703125,-4.045001983642578,-3.1050033569335938,-4.230003356933594,1.6399993896484375,2,0.034867661636127645,-1.4123190960451977,80.4800033569336,-1.6107816711590297,77.56999969482422,-1.1200032043579269,75.70999908447266,0.034867661636127645 942,2016-07-14,79.94000244140625,80.70999908447266,79.41999816894531,80.3499984741211,1348500.0,0.002633877782903582,1.2831930106474199,0.8199920654296875,49.27751146670345,43.49180866859648,-4.515389346539507,-3.54188230846637,-4.4773972572869525,-6.208622834106322,14.132183513992292,1.2900009155273438,-2.7178293159510503,3.7020019531250057,-3.1972317201977205,10.601235626447732,0.2523851164636426,7.151618789786369,-9.600715173828135,72.33010472828146,25.63726917456642,3.4496168366613627,7,-3.1800003051757812,-4.255001068115234,-3.31500244140625,-4.44000244140625,2.1399993896484375,3,0.04640979448545779,-1.7058757531218796,79.7300033569336,-1.4123190960451977,80.4800033569336,-1.6107816711590297,77.56999969482422,0.04640979448545779 943,2016-07-15,78.8499984741211,80.0,78.30999755859375,80.0,1354000.0,-0.013635275631672661,1.939130780917251,2.8049089115912094,61.06519347235081,45.74259901998147,-3.0956368061784474,-2.621738008054436,-3.212870500672679,-4.814197341906677,14.64904963361279,1.69000244140625,-1.7867468752278626,2.634498214721674,-4.225512812568425,9.494509242011773,-0.7955072989233685,6.0645037283667165,-8.035482648417982,46.677169156481064,-4.568629868724919,3.4300055136450487,7,-2.089996337890625,-3.164997100830078,-2.2249984741210938,-3.3499984741210938,0.3899993896484375,4,0.05884590335371165,1.2831930106474199,79.94000244140625,-1.7058757531218796,79.7300033569336,-1.4123190960451977,80.4800033569336,0.05884590335371165 944,2016-07-18,78.41000366210938,78.95999908447266,78.25,78.58000183105469,1010200.0,-0.0055801499115580855,-1.8979229595490923,0.14782429859420299,75.35411842461878,50.4206513186556,-2.2547036293049985,-2.3154197221984134,-2.607926875911687,-4.085695210504127,15.186289561264434,0.7099990844726562,-1.2773501936349447,2.204003143310544,-4.642617647402105,9.050623934023193,-1.2193072520457804,5.6273135386668685,-7.139268420606257,25.147454047548027,-30.900267831033386,3.4233103953563218,7,-1.6500015258789062,-2.7250022888183594,-1.785003662109375,-2.910003662109375,1.5399932861328125,0,0.06682818032186488,1.939130780917251,78.8499984741211,1.2831930106474199,79.94000244140625,-1.7058757531218796,79.7300033569336,0.06682818032186488 945,2016-07-19,78.95999908447266,79.19999694824219,77.83000183105469,78.27999877929688,958000.0,0.007014352718734296,1.3620686253230994,-4.000044879274751,74.32113455526786,54.89585123250647,-2.0288525476841954,-3.050981504876404,-2.965450894439016,-4.370116339440031,16.040072024558327,1.3699951171875,-0.9673010902961039,2.772498703002924,-4.040496712034454,9.585494118040302,-0.633999004515772,6.17899641052162,-7.251293203801538,34.13891501170917,-26.106702476694878,3.406497707518691,7,-1.4949989318847656,-3.2749977111816406,-2.3349990844726562,-3.4599990844726562,0.69000244140625,1,0.04166667874460894,-1.8979229595490923,78.41000366210938,1.939130780917251,78.8499984741211,1.2831930106474199,79.94000244140625,0.04166667874460894 946,2016-07-20,79.81999969482422,80.5,77.80000305175781,78.19999694824219,1113400.0,0.010891598534993996,-1.2314111597670818,2.3823559110951544,70.26658037748561,58.414184862430176,-1.9634722979702843,-4.088300641846601,-3.595162482577109,-4.959081023165453,17.127786409131364,2.6999969482421875,-0.47819354103970113,3.61199951171875,-3.244152931248337,10.468151954685837,0.1839232902351995,7.0400757332023005,-7.690842000551825,69.41578683809668,6.599463637252448,3.4280762214835456,7,-1.7199974060058594,-4.134998321533203,-3.1949996948242188,-4.319999694824219,5.510002136230469,2,0.011024771445533155,1.3620686253230994,78.95999908447266,-1.8979229595490923,78.41000366210938,1.939130780917251,78.8499984741211,0.011024771445533155 947,2016-07-21,78.18000030517578,80.30000305175781,77.9000015258789,79.5999984741211,771000.0,-0.020546221447239388,-1.424249196599903,-0.8765405934905363,61.329898709799764,60.3054194445354,0.40759939081705454,-2.5831008417440273,-1.8159091098100646,-3.0696800662618386,17.961801903281252,2.4000015258789062,0.3782661767539679,1.9735000610351534,-4.880821125513393,8.8278212475837,-1.4536605322391125,5.400660654309419,-5.647208869846153,14.073988256370551,-46.78261795384468,3.4271605932742717,7,0.8800010681152344,-2.4949989318847656,-0.8150005340576172,-2.6800003051757812,4.900001525878906,3,0.04080330556349532,-1.2314111597670818,79.81999969482422,1.3620686253230994,78.95999908447266,-1.8979229595490923,78.41000366210938,0.04080330556349532 948,2016-07-22,79.97000122070312,80.16999816894531,78.05000305175781,78.7699966430664,762300.0,0.022895892920696825,1.6499964237179028,-0.8450747359258981,66.60768701022204,62.51941276961185,-0.798547824504638,-4.639315048578609,-3.4107470386203147,-4.777607735349079,19.12066518838208,2.1199951171875,1.3189268137372494,3.781501007080081,-3.0289763569923736,10.591978371152535,0.3762623250438537,7.186739689116308,-7.0497213939585635,80.37039339463229,20.995630078096987,3.4052386820362277,7,-0.2950019836425781,-4.284999847412109,-2.1225013732910156,-4.470001220703125,3.3899993896484375,4,0.026384901564879604,-1.424249196599903,78.18000030517578,-1.2314111597670818,79.81999969482422,1.3620686253230994,78.95999908447266,0.026384901564879604 949,2016-07-25,80.02999877929688,81.0,79.37000274658203,79.98999786376953,865700.0,0.0007502508150296627,-1.5468883180048996,0.033333969113785625,74.08615339565334,64.99311575069808,-0.5284721734894333,-4.455179504864574,-3.2528074385042345,-4.757064448684304,18.722872595723917,1.6299972534179688,2.1136736588898373,3.541498565673834,-3.39604751859855,10.479044649946218,0.07272552353764183,7.010271607810026,-6.7377300967939675,69.68743294471068,8.352730438959902,3.46877304213619,7,-0.55999755859375,-4.344997406005859,-2.1474990844726562,-4.529998779296875,4.94000244140625,0,-0.009871309853520915,1.6499964237179028,79.97000122070312,-1.424249196599903,78.18000030517578,-1.2314111597670818,79.81999969482422,-0.009871309853520915 950,2016-07-26,80.0999984741211,80.23999786376953,79.2699966430664,79.98999786376953,847800.0,0.0008746681980749127,3.9743730192887043,2.7499523173755485,74.44589892591627,67.4171307042242,-0.7353770003200992,-3.886446320922147,-3.086667962316284,-4.783460062572033,17.271064533210993,0.970001220703125,2.661729395086496,3.079498291015625,-3.1881790954974747,9.347175677528725,-0.054340402240924846,6.213336984272175,-6.450620490090174,71.87492549412298,6.282657309772716,3.1338386932565516,7,-0.6999969482421875,-4.414997100830078,-2.217498779296875,-4.599998474121094,4.69000244140625,1,-0.0018726782613781578,-1.5468883180048996,80.02999877929688,1.6499964237179028,79.97000122070312,-1.424249196599903,78.18000030517578,-0.0018726782613781578 951,2016-07-27,81.23999786376953,81.66999816894531,80.4000015258789,80.55000305175781,1538500.0,0.014232202389076853,-1.565655320165535,6.272645304480511,74.3623290371191,70.20433265649261,-1.8312320651918128,-4.42476392082763,-4.029151420281011,-5.853782707243354,15.918946671843123,1.5699996948242188,3.0684058683733326,3.693497848510745,-2.09528097344203,9.48227667046352,0.7991084375343576,6.5878872594871325,-7.247794950271725,88.59414620523292,21.02307095514668,2.89438941097639,7,-1.5049972534179688,-5.554996490478516,-3.454998016357422,-5.739997863769531,6.650001525878906,2,-0.019571595023388233,3.9743730192887043,80.0999984741211,-1.5468883180048996,80.02999877929688,1.6499964237179028,79.97000122070312,-0.019571595023388233 952,2016-07-28,83.08999633789062,85.0,82.86000061035156,83.62000274658203,2501600.0,0.022772015297481074,-3.323240418924022,-0.7681310054290738,74.24441642877015,71.66869076276143,-3.5619960701152706,-5.850120919527328,-5.637366414910986,-7.613697849132038,15.263216723048245,3.7600021362304688,3.145858588099145,5.083496475219732,-0.9392790459364306,11.106271996375895,2.0721087146416437,8.09488423579782,-8.768681492104605,72.51792085185795,7.689784681665827,3.0113877605780814,7,-1.6899948120117188,-6.014995574951172,-5.242496490478516,-7.589996337890625,5.890007019042969,3,0.02695878676002028,-1.565655320165535,81.23999786376953,3.9743730192887043,80.0999984741211,-1.5468883180048996,80.02999877929688,0.02695878676002028 953,2016-07-29,83.33999633789062,83.5,80.80999755859375,82.72000122070312,1750200.0,0.003008785786719148,4.723394584767223,-1.1697879629762915,71.19764738725335,71.20686064749862,-3.4733729736723973,-5.710039432314687,-5.666384592100499,-7.750169603873985,14.563899591200641,2.69000244140625,3.2669601963248596,4.899996566772458,-1.355210381431803,11.15520351497672,1.7723930926703275,8.027600040874589,-8.377960382851768,71.02962147307144,9.298332132045921,3.1276034741021306,7,-1.9399948120117188,-6.264995574951172,-5.269996643066406,-7.839996337890625,6.760002136230469,4,-0.0031196846443551918,-3.323240418924022,83.08999633789062,-1.565655320165535,81.23999786376953,3.9743730192887043,80.0999984741211,-0.0031196846443551918 954,2016-08-01,82.73999786376953,83.38999938964844,82.16000366210938,83.33999633789062,795500.0,-0.007199406053349011,2.514250525879827,-0.9677470958850167,59.99998649663226,69.61562197431688,-2.452476604412894,-4.688868081701202,-4.875544795201179,-7.065324983119268,14.226022627380091,1.2299957275390625,3.4902405594917383,3.879998016357419,-2.344032163783268,10.104028196498106,0.7679829262870754,6.992013106427763,-7.175684066033,60.558450048798804,1.5840885171418435,3.1120150900703445,8,-1.339996337890625,-5.664997100830078,-4.6699981689453125,-7.239997863769531,6.540000915527344,0,0.007493386059821416,4.723394584767223,83.33999633789062,-3.323240418924022,83.08999633789062,-1.565655320165535,81.23999786376953,0.007493386059821416 955,2016-08-02,80.38999938964844,82.6500015258789,79.62000274658203,82.54000091552734,1259100.0,-0.0284022061251481,1.556958031940407,3.583344989382399,52.55812688110611,67.6480160302747,0.13600131644520275,-1.822729369317571,-2.4122371685112682,-4.624283289868316,13.017577571548532,3.1199951171875,3.427141283011082,1.1429996490478516,-4.378052149962201,6.664051448057904,-1.6175262504571748,3.903525548552878,-4.259544419776091,14.312212568086707,-41.01725740910566,2.760525899505028,8,1.0600013732910156,-3.3149986267089844,-2.9775009155273438,-4.8899993896484375,8.340003967285156,1,0.05697228344107241,2.514250525879827,82.73999786376953,4.723394584767223,83.33999633789062,-3.323240418924022,83.08999633789062,0.05697228344107241 956,2016-08-03,82.02999877929688,82.05999755859375,79.43000030517578,79.80000305175781,791900.0,0.020400539894264602,1.29694756691565,-1.0372065790174056,57.29238763536465,67.1994036886708,-1.2935755073571045,-2.867027770831598,-3.9152776354914067,-6.154795080838625,11.588148932891942,2.6299972534179688,3.1880540701423143,2.3114990234375057,-2.3655619997612405,6.988560046636252,-0.0270314881618674,4.650029535036879,-5.367371107616876,46.67861071046514,-6.23186876457563,2.338530511599374,8,-0.5049972534179688,-4.524997711181641,-6.564998626708984,-6.529998779296875,5.19000244140625,2,0.03364625353288497,1.556958031940407,80.38999938964844,2.514250525879827,82.73999786376953,4.723394584767223,83.33999633789062,0.03364625353288497 957,2016-08-04,82.33999633789062,82.72000122070312,81.77999877929688,81.77999877929688,628100.0,0.003779075499291462,-2.35716621253406,0.2511204625543125,62.87823975252573,66.78502066003789,-1.0632313664643789,-2.638938148214905,-4.138306638329695,-6.374106212355741,10.384332022953785,0.94000244140625,2.9662048138779227,2.1939968109130916,-1.6986629174421068,6.08665653926829,0.2476669467354924,4.140326675090691,-5.177126326511427,71.49867938357487,17.06443966877491,1.9463298641775997,8,-0.20499801635742188,-4.189994812011719,-7.1674957275390625,-6.839996337890625,5.170005798339844,3,0.06740348917411665,1.29694756691565,82.02999877929688,1.556958031940407,80.38999938964844,2.514250525879827,82.73999786376953,0.06740348917411665 958,2016-08-05,83.08999633789062,83.19999694824219,82.51000213623047,82.51000213623047,461400.0,0.009108574609625997,-1.3793162415648308,1.035708446866485,66.88310830448913,65.9846823165752,-1.4797268775718635,-2.959430357058764,-4.819199195848157,-6.99173270393274,10.088449395909398,0.8600006103515625,2.8480625086793623,2.5749969482421875,-0.9266296869191848,6.07662358340356,0.8241836306614942,4.325810265822881,-5.456898527194184,92.424163608165,32.86905034036172,1.750813317580688,8,-0.9549980163574219,-4.939994812011719,-7.9174957275390625,-7.589996337890625,3.5800018310546875,4,0.07088707761029256,-2.35716621253406,82.33999633789062,1.29694756691565,82.02999877929688,1.556958031940407,80.38999938964844,0.07088707761029256 959,2016-08-08,82.62000274658203,83.44999694824219,82.44999694824219,83.08999633789062,551400.0,-0.0056564401495137195,-1.46911998794375,-0.8103418792175846,63.280145279790936,64.74404302256127,-0.6746519075700661,-2.2047431911868074,-4.289937518529442,-6.408637962428429,10.539583328172796,1.0,3.0105972183359313,1.8525032043457088,-1.4791468555112175,5.184153264202635,0.18667817441725276,3.518328234274165,-4.54489080452737,79.35336082701187,15.89823166042207,1.665825029928462,8,-0.4050025939941406,-4.470001220703125,-7.447502136230469,-7.120002746582031,4.1100006103515625,0,0.09053492470197844,-1.3793162415648308,83.08999633789062,-2.35716621253406,82.33999633789062,1.29694756691565,82.02999877929688,0.09053492470197844 960,2016-08-09,83.05000305175781,83.27999877929688,82.73999786376953,83.04000091552734,847400.0,0.005204554476894829,1.2979075694365534,-0.021281431099134784,62.09740605974709,63.38127380285326,-0.7176569025961186,-2.563779871990562,-4.590942373119304,-6.70224893668653,10.574619192368516,0.6599960327148438,2.9397158195865813,2.154003524780279,-1.325906058716356,5.633913108276914,0.41404873303196155,3.8939583165285967,-4.55939782622643,90.04989476361193,26.219000106491038,1.7399547917483176,8,-0.8350028991699219,-4.900001525878906,-7.87750244140625,-7.5500030517578125,5.4499969482421875,1,0.07501499697304581,-1.46911998794375,82.62000274658203,-1.3793162415648308,83.08999633789062,-2.35716621253406,82.33999633789062,0.07501499697304581 961,2016-08-10,82.51000213623047,83.05000305175781,81.62999725341797,83.0,811100.0,-0.0065021179492408265,3.813546610114699,-48.98932112890923,67.67349887583067,62.65117185252666,0.023958830369679163,-1.9023649823555502,-3.9194359743571,-6.056993612972349,10.433410367544985,1.4200057983398438,2.752592326427987,1.4750026702880916,-2.030795491335425,4.980800831911608,-0.27789641052366676,3.22790175109985,-3.6288332242309735,48.35192474565188,-20.87346855986143,1.7528990808117566,8,-1.0450019836425781,-4.3600006103515625,-7.337501525878906,-7.010002136230469,6.4199981689453125,2,0.07538481468505376,1.2979075694365534,83.05000305175781,-1.46911998794375,82.62000274658203,-1.3793162415648308,83.08999633789062,0.07538481468505376 962,2016-08-11,83.6500015258789,83.87999725341797,82.43000030517578,83.0,683800.0,0.013816499335028709,1.6126236347765124,-1.3265395095367847,65.86209323265149,62.05833250201533,-1.149088973457964,-2.898792075890242,-4.961618058081527,-7.100487133749567,10.399598799514889,1.4499969482421875,2.58958934153128,2.429502105712885,-1.2219276414320888,6.080931852857859,0.6037872321404052,4.255216979285365,-4.4017027485993765,89.77796766493056,21.055100226178595,1.8257148735724837,8,-1.9950027465820312,-4.795001983642578,-8.477500915527344,-8.150001525878906,5.0,3,0.042677819841040465,3.813546610114699,82.51000213623047,1.2979075694365534,83.05000305175781,-1.46911998794375,82.62000274658203,0.042677819841040465 963,2016-08-12,83.48999786376953,83.94000244140625,83.13999938964844,83.55000305175781,428600.0,-0.001912775363905661,-1.1052652712944837,-0.09231545711703464,64.78633437254041,62.590148932671795,-1.0790428419020515,-2.5016065521159305,-4.729430000893345,-6.827482125924291,10.771263790338045,0.8000030517578125,2.346958324017706,2.0374984741210938,-1.569113288377352,5.6441102366195395,0.234192592871878,3.8408043553703095,-3.8965970131267795,80.51932610469092,11.426130025569407,1.8033058812492209,8,-1.8049964904785156,-3.9999961853027344,-8.914997100830078,-7.989997863769531,5.200004577636719,4,0.04814953138482969,1.6126236347765124,83.6500015258789,3.813546610114699,82.51000213623047,1.2979075694365534,83.05000305175781,0.04814953138482969 964,2016-08-15,83.6500015258789,84.4800033569336,82.7300033569336,84.45999908447266,1116200.0,0.0019164410851999492,3.1176174918321187,13.498792116973934,65.05515298271317,63.97870738840591,-1.2252340269982511,-2.3704486939335254,-4.877088021374632,-6.860591160902956,11.26132831385543,1.75,1.9665926310134552,1.935502243041995,-1.4976392194377866,5.368643705521777,0.21893151180211134,3.6520729742818787,-3.7322047262747162,70.87719110387734,2.047634703935941,1.7165707312398883,8,-1.6949996948242188,-3.200000762939453,-9.55000114440918,-8.150001525878906,6.8699951171875,0,0.036102768535301255,-1.1052652712944837,83.48999786376953,1.6126236347765124,83.6500015258789,3.813546610114699,82.51000213623047,0.036102768535301255 965,2016-08-16,82.25,83.45999908447266,81.69000244140625,83.16999816894531,1308800.0,-0.016736419609577502,1.3599955240885417,1.1358036319795042,54.19088182538241,63.63409563174122,0.5211605961268759,-0.749772025332021,-3.535558821014945,-5.353161751260359,11.753548556356968,1.9599990844726562,1.6152303199960443,0.37100067138672443,-2.8126407658993458,3.5546421086727946,-1.2208200472563107,1.9628213900297595,-2.027271008372068,21.754435747250746,-42.73368433532482,1.5918207186430344,8,0.8050003051757812,-1.1850013732910156,-7.439998626708984,-6.75,8.029998779296875,1,0.05446812592016537,3.1176174918321187,83.6500015258789,-1.1052652712944837,83.48999786376953,1.6126236347765124,83.6500015258789,0.05446812592016537 966,2016-08-17,80.69999694824219,82.68000030517578,80.3499984741211,82.25,1478200.0,-0.018845021905870007,-1.0711127387152777,1.684789279020782,39.82978983128325,61.07315675160316,2.081561080383139,0.9165294473695269,-2.046481227594626,-3.706048353628205,11.72184821669507,2.3300018310546875,1.4725741815273352,-1.2230022430419893,-4.309673697381015,1.8636692112970366,-2.766337970211495,0.3203334841275165,4.3000030517578125,8.474529305707446,-52.72596949910731,1.5433357271695123,8,1.7150039672851562,0.7000045776367188,-4.477495193481445,-5.089996337890625,8.810005187988281,2,0.09665431656410628,1.3599955240885417,82.25,3.1176174918321187,83.6500015258789,-1.1052652712944837,83.48999786376953,0.09665431656410628 967,2016-08-18,81.37000274658203,81.91999816894531,79.81999969482422,80.66999816894531,1205100.0,0.008302426563529641,1.3333375718966298,-0.4516149673659444,41.906357219742134,58.29796218663128,1.4075062055544834,0.5246640369941389,-2.7431584775056876,-4.308231560171137,11.769322235630485,2.0999984741210938,1.6242370436067688,-0.7124965667724581,-3.2689240409527685,1.8439309074078523,-1.9907103038626133,0.5657171703176971,3.5369972229003963,33.261841924308605,-25.592582051809643,1.2782137370901567,8,0.779998779296875,0.029998779296875,-5.147500991821289,-5.760002136230469,6.9499969482421875,3,0.09290890135691088,-1.0711127387152777,80.69999694824219,1.3599955240885417,82.25,3.1176174918321187,83.6500015258789,0.09290890135691088 968,2016-08-19,82.08000183105469,82.44999694824219,79.97000122070312,81.0,1238200.0,0.008725562990133717,1.7252819115489415,1.5428496692134146,47.31272113894127,56.523803948759095,0.6025359861354502,-0.020189155189200392,-3.4537530645216066,-4.974331810888231,11.731242059231715,2.4799957275390625,1.591491959376782,-0.10799751281737713,-2.4636192192536868,2.2476241936189325,-1.2858083660355248,1.0698133404007706,2.6235181274414145,48.49786180656062,-9.722099490254806,1.177810853218153,8,0.06999969482421875,-0.6800003051757812,-5.857500076293945,-6.470001220703125,7.709999084472656,4,0.08004385414546222,1.3333375718966298,81.37000274658203,-1.0711127387152777,80.69999694824219,1.3599955240885417,82.25,0.08004385414546222 969,2016-08-22,79.23999786376953,79.9800033569336,78.33999633789062,79.38999938964844,2194000.0,-0.03460043742604613,1.4661584264055483,-0.138890066262592,45.49725742341786,54.67934298916696,3.254959031021855,2.906619209419233,-0.5745002014292311,-2.1176747801173406,11.637563183599049,3.7400054931640625,1.3739686073217854,-2.908501434326169,-5.43666161124969,-0.3803412574026481,-4.172581522787937,-1.6444213458644015,5.26818128417969,17.57814537267039,-44.28754789491612,1.264080088461762,8,2.170001983642578,2.160003662109375,-3.017496109008789,-3.6299972534179688,11.639999389648423,0,0.11925801151437798,1.7252819115489415,82.08000183105469,1.3333375718966298,81.37000274658203,-1.0711127387152777,80.69999694824219,0.11925801151437798 970,2016-08-23,79.94999694824219,81.1500015258789,79.79000091552734,80.11000061035156,2167100.0,0.008960109838636043,-4.666719649044728,1.06668022989675,41.21621708699177,51.739645012629296,2.3009494058352686,2.3028758344568985,-1.276810760945665,-2.8348253417360922,11.3906051922677,1.910003662109375,1.0242421815464127,-2.191002273559576,-4.745503063783644,0.3634985166644924,-3.46825266867161,-0.9137518784475418,4.188091231103513,37.09675434602613,-25.587466244536188,1.277250395112031,8,1.4600028991699219,1.4500045776367188,-3.7274951934814453,-4.339996337890625,10.410003662109375,1,0.13220763099799737,1.4661584264055483,79.23999786376953,1.7252819115489415,82.08000183105469,1.3333375718966298,81.37000274658203,0.13220763099799737 971,2016-08-24,79.6500015258789,81.4000015258789,79.06999969482422,80.44000244140625,3437900.0,-0.0037522881027436394,-1.3897398578197198,4.937392714094984,38.63063118839817,48.71392700771227,2.405560279906851,2.611540162199546,-1.0356405617546187,-2.548907941191743,10.726367161756109,2.3300018310546875,0.7435609094442839,-2.4114978790283175,-5.174519280955266,0.3515235228986313,-3.793008579991792,-1.029987178064843,4.1402011429794925,31.87360081380196,-28.46895334957009,1.3815107009634737,8,1.7599983215332031,1.75,-3.075000762939453,-4.040000915527344,12.04000091552733,2,0.13345884557157484,-4.666719649044728,79.94999694824219,1.4661584264055483,79.23999786376953,1.7252819115489415,82.08000183105469,0.13345884557157484 972,2016-08-25,85.33000183105469,85.95999908447266,82.48999786376953,85.36000061035156,9705900.0,0.07131199242137254,4.642298006426081,0.03797309434363139,56.68259005957843,47.813510972938715,-3.3649289418095663,-3.0483295624919577,-6.689689485300562,-8.197486204254716,9.252521541556657,6.30999755859375,0.5816160697113446,3.1565021514892635,0.05684901440034196,6.256155288578185,1.6066755829448027,4.706328720033724,-6.9900054931640625,91.73232248898394,33.98356095984784,1.549826568544463,8,-3.180004119873047,-3.4000015258789062,-8.4375,-9.720001220703125,5.849998474121094,3,0.04898629105214103,-1.3897398578197198,79.6500015258789,-4.666719649044728,79.94999694824219,1.4661584264055483,79.23999786376953,0.04898629105214103 973,2016-08-26,83.08000183105469,84.83000183105469,82.12999725341797,84.80000305175781,2943900.0,-0.026368216942673772,2.033715089066813,57.33570701932859,51.24055739797546,46.27855590796786,-1.3177817950492283,-0.8630557191454642,-4.409366962519414,-5.942879968440337,8.574749099302503,3.2000045776367188,0.33028118767285264,0.919501876831049,-2.1616782558744774,4.000682009536575,-0.6210881895217142,2.460091943183812,-4.587605438232416,62.20477407688865,6.8918851201706275,1.5405900663527634,8,-0.9300041198730469,-1.0750007629394531,-5.707500457763672,-7.470001220703125,7.4099960327148295,4,0.06307171098076281,4.642298006426081,85.33000183105469,-1.3897398578197198,79.6500015258789,-4.666719649044728,79.94999694824219,0.06307171098076281 974,2016-08-29,83.36000061035156,83.75,82.81999969482422,83.25,1041200.0,0.003370230779077943,1.0898897594595984,-0.06395379783893118,50.842842065436,45.90655149019604,-1.836355687746419,-1.153357077071803,-4.632597731680676,-6.200151425572045,7.860348992074454,0.9300003051757812,0.025460227914294364,1.1685005187988224,-1.9494846985776348,4.28648573617528,-0.3904920898894062,2.727493127487051,-4.7182521636962775,62.26416974684581,10.876616656450224,1.5589926086882289,8,-1.2100028991699219,-1.2100028991699219,-5.680000305175781,-7.674999237060547,8.690002441406236,0,0.07713531979481902,2.033715089066813,83.08000183105469,4.642298006426081,85.33000183105469,-1.3897398578197198,79.6500015258789,0.07713531979481902 975,2016-08-30,84.97000122070312,85.0,83.18000030517578,83.19000244140625,1308200.0,0.019313826758197372,-1.0222184546263722,16.181717297822168,56.320650748452465,47.738869369881506,-3.374850292559387,-2.5324842751116705,-6.18948534136868,-7.782781683609954,8.302124282042097,1.8199996948242188,-0.23173205088329496,2.5495010375976506,-0.682071629306833,5.781073704502134,0.9337147041454017,4.165287371049899,-6.181887761291492,85.63137951424339,32.461124796831854,1.6157863334522429,8,-2.8200035095214844,-2.8200035095214844,-7.392499923706055,-9.28499984741211,6.589996337890639,1,0.06955391253160115,1.0898897594595984,83.36000061035156,2.033715089066813,83.08000183105469,4.642298006426081,85.33000183105469,0.06955391253160115 976,2016-08-31,84.79000091552734,85.0999984741211,84.2699966430664,84.79000091552734,1418600.0,-0.002118398288688317,1.6774463477062413,0.0,53.08107689021187,48.98050488882259,-2.8537756202696585,-2.2504936438431287,-5.959947672502693,-7.556061208391725,8.852541695104815,0.8300018310546875,-0.5261369141309586,2.2315006256103516,-1.1615481762792257,5.624549427499929,0.5349762246655558,3.9280250265551473,-5.858449743614486,69.45175954072262,20.048275612640943,1.6965244009447895,8,-2.640003204345703,-2.640003204345703,-7.247499465942383,-9.104999542236328,6.25,2,0.0656917046194323,-1.0222184546263722,84.97000122070312,1.0898897594595984,83.36000061035156,2.033715089066813,83.08000183105469,0.0656917046194323 977,2016-09-01,87.88999938964844,87.94000244140625,84.0,84.05000305175781,3605500.0,0.03656089681151786,1.0,100.0,60.26119276844763,50.41922395876774,-5.511214095665409,-5.178906046847857,-8.934679523799772,-10.580939305937022,9.509624152383662,3.94000244140625,-0.4855107180563323,5.053998947143555,0.9112127553542848,9.196785138932825,2.9826058512489197,7.12539204303819,-8.817879259484386,99.13936304461156,51.45469620431575,2.0713930958946314,9,-4.75,-4.75,-10.179998397827148,-12.204998016357422,3.8899993896484375,3,0.043235898033301856,1.6774463477062413,84.79000091552734,-1.0222184546263722,84.97000122070312,1.0898897594595984,83.36000061035156,0.043235898033301856 978,2016-09-02,88.9800033569336,89.4000015258789,86.8499984741211,87.29000091552734,2471100.0,0.012401911194159565,1.0158136617492732,0.44010522216659115,61.913275276748735,52.24322594247117,-6.168171801098893,-6.1187309696209695,-9.952512681801124,-11.62800111109047,10.169676927312784,2.5500030517578125,-0.06329885003360403,5.8495025634765625,0.8764728492110976,10.822532277742027,3.36298770634383,8.336017420609295,-9.553167934319859,93.61705088039479,46.847474923713406,2.4865148571327307,9,-4.745002746582031,-5.110004425048828,-9.742502212524414,-11.90500259399414,-0.69000244140625,4,0.024724621996440543,1.0,87.88999938964844,1.6774463477062413,84.79000091552734,-1.0222184546263722,84.97000122070312,0.024724621996440543 979,2016-09-06,90.0999984741211,90.3000030517578,88.9800033569336,89.33999633789062,2077900.0,0.012587042874057541,1.2758393896544098,0.44970475640145907,67.76821426955554,55.19344785164492,-6.242095714455047,-7.008964249657524,-10.78273554153779,-12.678944740307827,10.855138325766871,1.3199996948242045,0.3538584672767229,6.5954978942871065,0.7377429907729294,12.453252797801284,3.666620442530018,9.524375346044195,-10.074773085311449,97.19094802691308,45.30498198063525,2.9288774517570872,9,-5.414997100830078,-5.779998779296875,-10.862497329711914,-13.02499771118164,-2.4799957275390625,1,0.004328517161522827,1.0158136617492732,88.9800033569336,1.0,87.88999938964844,1.6774463477062413,84.79000091552734,0.004328517161522827 980,2016-09-07,89.27999877929688,90.7300033569336,88.88999938964844,89.9800033569336,1766100.0,-0.009100995657172484,-1.4864862078386696,-0.9210560658535362,70.08427337519976,58.68829698351177,-4.424767273320825,-6.006241007345736,-9.529190291551203,-11.780069449967982,11.614856118005106,1.8400039672851562,0.6567374084977899,5.463998413085932,-0.9300334840329185,11.858030310204782,2.2669824645265066,8.661014361645357,-8.432791177451378,78.4546232634067,20.20671667618619,3.197015948559423,9,-2.8499984741210938,-4.744998931884766,-10.042497634887695,-12.204998016357422,-2.1299972534179688,2,0.031026033941918607,1.2758393896544098,90.0999984741211,1.0158136617492732,88.9800033569336,1.0,87.88999938964844,0.031026033941918607 981,2016-09-08,88.7300033569336,89.69999694824219,88.43000030517578,88.83999633789062,2569000.0,-0.006160343076649144,-2.5774599456270617,0.15713180237817573,67.32580977942276,59.870876952383355,-2.7394006540080653,-5.234754687536963,-8.583721388167817,-11.167327625661812,12.837352515901246,1.2699966430664062,1.2410610423527828,4.603002929687506,-2.1201648980299694,11.32617075740498,1.2414190158287681,7.964586843546243,-6.894516179579284,70.28233280241238,8.507287194352315,3.3615839138587367,9,-2.3000030517578125,-4.195003509521484,-9.46750259399414,-11.65500259399414,-1.720001220703125,3,0.03189444488439808,-1.4864862078386696,89.27999877929688,1.2758393896544098,90.0999984741211,1.0158136617492732,88.9800033569336,0.03189444488439808 982,2016-09-09,87.22000122070312,88.62000274658203,86.69999694824219,88.06999969482422,1500400.0,-0.017017942962947896,-1.031744622104171,7.727751959492266,61.66061922732626,61.028661600089,-1.0427661996591127,-3.6296794048788428,-6.789832472046143,-9.566317460965507,13.480855654290014,2.0300064086914062,1.8596574793274954,2.9145008087158146,-3.943557269252409,9.772558886684038,-0.5145282302682972,6.3435298476999264,-4.495062425390884,12.903311303412776,-48.46299047189556,3.4290290389841114,9,-0.44499969482421875,-2.6850013732910156,-7.704999923706055,-10.145000457763672,-1.1399993896484375,4,0.04379729008668565,-2.5774599456270617,88.7300033569336,-1.4864862078386696,89.27999877929688,1.2758393896544098,90.0999984741211,0.04379729008668565 983,2016-09-12,87.51000213623047,87.86000061035156,86.02999877929688,86.41000366210938,1576600.0,0.0033249359260327793,1.0333405388909376,-1.2941181750455522,71.21602980045346,63.292349126202055,-0.713298347780281,-3.797784198204482,-6.811869180385116,-9.77675124421134,14.02074272699109,1.8300018310546875,2.6162587882001986,3.0035015106201115,-3.9882579702292986,9.995260991469522,-0.49237822980458645,6.4993812510448095,-3.9845568847560884,31.489402456662646,-33.95281617178563,3.4958797404247037,9,-0.5550003051757812,-2.9750022888183594,-7.367502212524414,-10.435001373291016,-0.970001220703125,0,0.04879438394275337,-1.031744622104171,87.22000122070312,-2.5774599456270617,88.7300033569336,-1.4864862078386696,89.27999877929688,0.04879438394275337 984,2016-09-13,86.66999816894531,87.44999694824219,85.37000274658203,87.0,1518600.0,-0.009598948083414327,2.3821161408775695,-0.3000020807468494,67.12538963584214,64.49287566924535,0.7214763340933956,-2.8669174318076216,-5.69749851094042,-8.880098185858799,14.258975476639396,2.1399993896484375,2.665262228971244,2.012497711181638,-5.031625482646703,9.056620905009979,-1.5095638857325326,5.534559308095808,-2.424097106925018,24.253643177813267,-42.92451473857029,3.5220615969141686,9,0.6950035095214844,-2.134998321533203,-6.527498245239258,-9.59499740600586,0.6300048828125,1,0.01869162087005205,1.0333405388909376,87.51000213623047,-1.031744622104171,87.22000122070312,-2.5774599456270617,88.7300033569336,0.01869162087005205 985,2016-09-14,86.7300033569336,87.37999725341797,85.86000061035156,86.44000244140625,1453000.0,0.0006923409398407188,-1.0965404751256216,-0.8787857770379618,68.26625399184938,66.1801175694273,1.0475424121641055,-2.7131898295853745,-5.422300964788576,-8.874706252193633,15.027706117397537,1.5199966430664062,3.0187634429791785,1.8485027313232365,-5.15809758951292,8.855103052159393,-1.6547974290948417,5.351802891741315,-1.8356920654219664,31.408832137237663,-38.57304372571356,3.503300160418079,9,0.6349983215332031,-2.1950035095214844,-6.547502517700195,-9.65500259399414,1.339996337890625,2,0.010261724376807502,2.3821161408775695,86.66999816894531,1.0333405388909376,87.51000213623047,-1.031744622104171,87.22000122070312,0.010261724376807502 986,2016-09-15,88.5,88.94000244140625,86.45999908447266,86.94000244140625,1430700.0,0.02040812376983392,1.0327876028716512,5.379284943832048,60.24562998968281,66.17838837178675,-0.157399492299362,-4.077946453658356,-6.82800420940373,-10.556853160227945,16.337382090479935,2.4800033569335938,3.446056715968041,3.228499221801755,-3.6655209269474796,10.12251937055099,-0.2185108525728623,6.675509296176372,-3.1299972534179688,87.6750005876985,19.599872456608693,3.4470100743746204,9,-0.4499969482421875,-3.9650001525878906,-8.317499160766602,-11.424999237060547,-0.01999664306640625,3,-0.01525422004656607,-1.0965404751256216,86.7300033569336,2.3821161408775695,86.66999816894531,1.0333405388909376,87.51000213623047,-0.01525422004656607 987,2016-09-16,88.93000030517578,89.05999755859375,86.98999786376953,87.69999694824219,1703100.0,0.004858760510460858,1.7785270639077917,0.7884649242928127,71.428563443858,67.23564261257667,-0.47423211228989715,-4.123968864284819,-6.919566739108916,-10.896090426683799,17.500075225235022,2.0699996948242188,3.668700894709218,3.2804996490478544,-3.5414609326687554,10.102460230764464,-0.1304806418104505,6.691479939906159,-3.0699996948242188,96.47703424962008,26.51676676690208,3.4109802908583076,9,-0.8799972534179688,-4.395000457763672,-9.122499465942383,-11.854999542236328,-0.3899993896484375,4,-0.021589993954307496,1.0327876028716512,88.5,-1.0965404751256216,86.7300033569336,2.3821161408775695,86.66999816894531,-0.021589993954307496 988,2016-09-19,88.6500015258789,90.1500015258789,88.37000274658203,89.27999877929688,1463200.0,-0.0031485300611269196,-1.991607629427793,-0.5121914910773544,69.37729056475958,67.41442886759934,-0.2748726651988562,-3.506294704755817,-6.359302690318316,-10.520766155298617,19.10361553823102,1.779998779296875,4.01416406216488,2.6720008850097656,-4.058360537294988,9.402362307314519,-0.693179826142611,6.037181596162142,-2.3030006408691435,68.61923884799306,-2.2189222583652963,3.365180711152378,9,-0.5999984741210938,-4.115001678466797,-8.395002365112305,-11.575000762939453,-0.94000244140625,0,-0.028990407790054906,1.7785270639077917,88.93000030517578,1.0327876028716512,88.5,-1.0965404751256216,86.7300033569336,-0.028990407790054906 989,2016-09-20,88.69000244140625,89.62000274658203,88.12000274658203,89.2300033569336,890800.0,0.0004512229536246526,1.272727798167789,0.8571480472297911,65.39735371206619,66.89366001614005,-0.5988952518085284,-2.953450035179202,-6.1727576124126955,-10.452106145003683,20.04179764881902,1.5,3.9464933105921887,2.2395015716552678,-3.7894378684919445,8.26844101180248,-0.7749681484183384,5.253971291728874,-1.9047013092040999,65.96739457121566,-2.875616658750772,3.0144697200736092,9,-0.9300003051757812,-4.155002593994141,-8.102500915527344,-11.615001678466797,-2.0100021362304688,1,-0.024241757432573285,-1.991607629427793,88.6500015258789,1.7785270639077917,88.93000030517578,1.0327876028716512,88.5,-0.024241757432573285 990,2016-09-21,90.5199966430664,90.7300033569336,88.80999755859375,89.36000061035156,917600.0,0.020633601886178354,1.4303725343441416,-2.148137159326919,70.86670615652878,67.28709294692962,-2.4970943366290044,-4.164479343871676,-7.844082708963782,-12.158661271233484,21.715198293250943,2.0400009155273438,3.78174734608713,3.5409957885742216,-1.9144992897293065,8.99649086687775,0.8132482494224575,6.268743327725986,-3.3402252883911103,95.08181490071077,25.22872742760599,2.7277475391517614,9,-2.4699935913085938,-5.984996795654297,-9.317495346069336,-13.444995880126953,-4.7599945068359375,2,-0.03557217974726068,1.272727798167789,88.69000244140625,-1.991607629427793,88.6500015258789,1.7785270639077917,88.93000030517578,-0.03557217974726068 991,2016-09-22,90.27999877929688,90.87999725341795,89.97000122070312,89.9800033569336,1124100.0,-0.0026513242672321358,-4.687480628471885,0.2586176279078945,60.99356238840163,67.21297552038244,-2.250803753199648,-3.254116477144308,-7.420754682179108,-11.802871187600559,23.19077876483897,0.9099960327148295,3.356460939257417,2.769498062133792,-1.653028964232945,7.192025088500529,0.5582345489504235,4.98076157531716,-2.7452042243957493,84.57587228117002,17.666088880626162,2.21126351318337,9,-2.154998779296875,-5.670001983642578,-8.219999313354492,-13.204998016357422,-4.0800018310546875,3,-0.02447938762023394,1.4303725343441416,90.5199966430664,1.272727798167789,88.69000244140625,-1.991607629427793,88.6500015258789,-0.02447938762023394 992,2016-09-23,89.51000213623047,90.27999877929688,89.2699966430664,90.27999877929688,788700.0,-0.008528983755845876,1.62339360911568,-2.566694641540144,52.51184546227675,65.13473281614058,-1.2536435968148396,-2.271362174191978,-6.479365367461298,-10.871684541589289,23.965812124850295,1.0100021362304688,2.9056279673321086,1.790501403808591,-2.5930528036198695,6.174055611237051,-0.40127569990563927,3.982278507522821,-1.5737832575073298,50.362396961504906,-12.62509491860181,2.19177710371423,9,-1.3850021362304688,-4.900005340576172,-7.602500915527344,-12.435001373291016,-2.8300018310546875,4,-0.01150708026717795,-4.687480628471885,90.27999877929688,1.4303725343441416,90.5199966430664,1.272727798167789,88.69000244140625,-0.01150708026717795 993,2016-09-26,88.31999969482422,88.98999786376953,87.81999969482422,88.98999786376953,1503500.0,-0.013294630912812577,2.492541392425243,0.8701312856081248,41.61958758146645,62.30075481009884,0.07078373640624136,-0.7047995128706361,-5.0931249792406845,-9.507732514614815,24.653817585555984,1.69000244140625,2.52240755664792,0.3384990692138672,-3.46556027623042,4.142558414658154,-1.5635306035082834,2.240528741936018,2.559997558593736,16.339882317742173,-40.57286130704031,1.9020296727221448,9,0.049999237060546875,-3.710002899169922,-6.5449981689453125,-11.244998931884766,-3.3600006103515625,0,0.0024909558589594205,1.62339360911568,89.51000213623047,-4.687480628471885,90.27999877929688,1.4303725343441416,90.5199966430664,0.0024909558589594205 994,2016-09-27,89.79000091552734,89.86000061035156,88.01000213623047,88.31999969482422,1094100.0,0.0166440356180082,1.2981338792376296,-2.1940376688150494,52.26265433958331,60.522577070958164,-1.0170571329278033,-1.7585434120417034,-6.331576191119595,-10.797461980995806,25.494989635063405,1.8499984741210938,2.4191189998607854,1.4870002746582003,-1.7110842294673319,4.685084778783732,-0.11204197740457289,3.0860425267209735,1.0287963867187386,64.37917622419498,9.770341939184028,1.599042252062769,9,-1.1200027465820312,-5.180004119873047,-8.014999389648438,-12.71500015258789,-6.69000244140625,1,-0.023165183314916238,2.492541392425243,88.31999969482422,1.62339360911568,89.51000213623047,-4.687480628471885,90.27999877929688,-0.023165183314916238 995,2016-09-28,90.87999725341795,90.9499969482422,89.2699966430664,90.58000183105469,1803600.0,0.012139395553810717,6.636455064069901,0.20407834914570647,59.10243158737946,60.395555026257796,-1.6276325996773693,-2.511860258932032,-7.190313316956519,-11.690236275873758,26.08563651574098,1.6800003051757955,2.1306018298249683,2.281496810913069,-0.7050488121907108,5.268042434016849,0.788223999361179,3.7747696224649587,-3.059997558593736,97.7635860623262,43.27276681164018,1.4932728115518872,9,-1.9099998474120952,-5.869998931884751,-9.474996566772447,-13.804996490478501,-7.8799972534179545,2,-0.04621475654901841,1.2981338792376296,89.79000091552734,2.492541392425243,88.31999969482422,1.62339360911568,89.51000213623047,-0.04621475654901841 996,2016-09-29,90.36000061035156,91.38999938964844,90.20999908447266,90.6999969482422,1370700.0,-0.005721794220750143,-2.6875044703526214,-1.1333384196740666,64.51017417878185,59.626845107916004,-0.9119497192054524,-1.6371130664509508,-6.468056436099573,-10.962223451828152,26.727591351678893,1.1800003051757812,1.9954357799316256,1.4830001831054744,-1.0054734335603257,3.9714737997712746,0.23876337477257437,2.7272369914383745,-2.477400970458987,71.14849111079292,10.926328039238882,1.244236808332899,9,-0.7550010681152344,-5.130001068115234,-8.954999923706055,-13.28499984741211,-7.590003967285156,3,-0.05090746395583934,6.636455064069901,90.87999725341795,1.2981338792376296,89.79000091552734,2.492541392425243,88.31999969482422,-0.05090746395583934 997,2016-09-30,91.69000244140624,92.45999908447266,90.6999969482422,91.0,1524100.0,0.014718922333675888,-1.7286674079156303,-2.029440804236477,67.62227141233299,59.431842979868605,-2.021897236822838,-2.8120043500176592,-7.523302953006791,-12.112365154889403,26.647276996358855,2.0999984741210938,1.8813851496838794,2.6230018615722486,-0.11584874609356177,5.361852469238059,1.2535765577393505,3.9924271654051466,-3.667106811523425,83.40524257860385,18.74104691433722,1.369425303832903,9,-1.5500030517577983,-4.395004272460923,-10.285001754760728,-14.615001678466783,-6.100006103515611,4,-0.05987572632765925,-2.6875044703526214,90.36000061035156,6.636455064069901,90.87999725341795,1.2981338792376296,89.79000091552734,-0.05987572632765925 998,2016-10-03,91.18000030517578,92.11000061035156,90.25,91.55999755859376,1011300.0,-0.005562243675981682,1.5135086371767181,-0.550718708536078,69.5576999045168,59.89410366791867,-1.246339654292683,-2.243772602404448,-6.796512820908816,-11.40767540394235,26.078694937486336,1.8600006103515625,1.87909530973198,2.002999877929682,-0.893327654677833,4.899327410537197,0.5548361116259173,3.4511636442334463,-2.8908784680175756,71.23596276167127,1.3997885955074736,1.4481637663037576,10,-1.0400009155273438,-3.8850021362304688,-9.14000129699707,-13.625,-5.480003356933594,0,-0.049352928108561955,-1.7286674079156303,91.69000244140624,-2.6875044703526214,90.36000061035156,6.636455064069901,90.87999725341795,-0.049352928108561955 999,2016-10-04,90.48999786376952,91.75,90.22000122070312,91.18000030517578,1173800.0,-0.007567475752323416,-1.4878115346921559,1.815809022828086,65.46051847306558,59.29341614753387,-0.3063752041356622,-1.6053620451986603,-5.895204769995743,-10.51607960693616,25.247225650953038,1.529998779296875,1.6671880024036625,1.293497467041007,-1.6340781235782913,4.2210730576603055,-0.1702903282686492,2.7572852623506634,-1.9506233917724387,38.24452310341484,-34.94663822471774,1.4637877953096494,10,-0.34999847412107954,-2.8499984741210795,-8.41249847412108,-12.934997558593736,-5.519996643066392,1,-0.06111171300525542,1.5135086371767181,91.18000030517578,-1.7286674079156303,91.69000244140624,-2.6875044703526214,90.36000061035156,-0.06111171300525542 1000,2016-10-05,92.0500030517578,92.5,90.61000061035156,90.79000091552734,1507800.0,0.017239531714177136,-1.333328623838521,-1.8260835913312112,64.853573047481,59.72230622076491,-1.8176729693888092,-3.10647580172504,-7.223676932612193,-11.856986585844922,24.358734115040697,2.010002136230483,1.552649291008521,2.7150024414062415,-0.4791592960255002,5.909164178837983,1.1179215726903777,4.312083310122105,-3.2753911030121827,80.34948609884832,8.619047512898604,1.597080868715868,10,-1.890003204345689,-4.210002899169908,-9.900005340576158,-14.495002746582017,-9.97000122070311,2,-0.09722981293769539,-1.4878115346921559,90.48999786376952,1.5135086371767181,91.18000030517578,-1.7286674079156303,91.69000244140624,-0.09722981293769539 1001,2016-10-06,91.55999755859376,93.0,91.08999633789062,92.79000091552734,1385000.0,-0.0053232534157388045,1.315153813075383,-0.9761914853679358,60.94919561039922,60.65978957055629,-1.259449994596764,-2.522935743315415,-6.539809821674581,-11.176610129208669,23.73775083924415,1.910003662109375,1.5316149256802305,2.0834972381591967,-1.2456981793274764,5.41269265564587,0.41889952941585307,3.7480949469025404,-2.4873545657477933,48.20132828366043,-19.55617765773927,1.6645977087433368,10,-1.1499977111816548,-3.059997558593764,-9.409999847412124,-14.004997253417983,-8.819999694824233,3,-0.09349058308040914,-1.333328623838521,92.0500030517578,-1.4878115346921559,90.48999786376952,1.5135086371767181,91.18000030517578,-0.09349058308040914 1002,2016-10-07,91.04000091552734,91.62000274658205,90.13999938964844,91.12999725341795,873600.0,-0.005679299442244434,1.7663424790370874,0.0731675546926744,59.7550995495855,62.67484645590285,-0.5583118490426671,-1.794063273959651,-5.887637065498879,-10.458072618665454,23.76756294867431,1.480003356933608,1.2374464637050266,1.3725006103515653,-1.8481548034116315,4.593156024114762,-0.23782709653002598,2.9828283172331567,-1.5746222219659671,31.46857810524294,-34.685369061590535,1.610327706881596,10,-0.5349998474121094,-2.5400009155273438,-8.890003204345703,-13.485000610351562,-10.520004272460938,4,-0.09083923758013102,1.315153813075383,91.55999755859376,-1.333328623838521,92.0500030517578,-1.4878115346921559,90.48999786376952,-0.09083923758013102 1003,2016-10-10,91.77999877929688,93.3499984741211,91.4499969482422,91.4499969482422,837900.0,0.008128271708346624,-10.51509686965458,-3.666836215666749,61.93049060258686,63.74905048512547,-0.8447266188779565,-2.316531325035214,-6.49219427148077,-11.007421689998154,24.342630735429903,2.30999755859375,1.1810145332448485,1.8989986419677791,-1.2853763371097244,5.083373621045283,0.30681115242903445,3.491186131506524,-1.961157955091636,51.09033823658735,-14.46396963795123,1.5921874895387502,10,-0.470001220703125,-2.4199981689453125,-8.639999389648438,-13.234996795654297,-10.3699951171875,0,-0.06744391505486214,1.7663424790370874,91.04000091552734,1.315153813075383,91.55999755859376,-1.333328623838521,92.0500030517578,-0.06744391505486214 1004,2016-10-11,88.29000091552734,91.5999984741211,87.8499984741211,91.45999908447266,1357700.0,-0.038025690893305875,1.1739149664527486,-9.606001757063344,42.368255871395846,61.88969762779396,2.6933551899321486,1.3713666012650378,-2.8851746335878943,-7.358865454564707,24.58529287175068,3.9300003051757812,1.2157067170493434,-1.671999359130865,-4.583164200072588,1.2391654818108577,-3.1275817796017265,-0.21641693866000367,5.05999755859375,8.000044389204545,-51.59601545479381,1.4555824204708627,10,2.30999755859375,1.0699996948242188,-4.23750114440918,-9.014999389648438,-7.370002746582031,1,-0.029335190173609527,-10.51509686965458,91.77999877929688,1.7663424790370874,91.04000091552734,1.315153813075383,91.55999755859376,-0.029335190173609527 1005,2016-10-12,87.62000274658203,88.2699966430664,87.0199966430664,87.94000244140625,962800.0,-0.007588607565950145,1.5510513900458547,0.10094633427838401,41.15692862103264,59.29489256582182,3.1874911888627793,2.225565927888141,-2.027768326906326,-6.559420019443593,24.71065767191784,1.2700042724609375,1.4774473682186624,-2.3864974975585938,-5.110860363587889,0.3378653684707018,-3.7486789305732486,-1.0243160645439389,5.7299957275390625,9.478766665943501,-45.01774840098286,1.362181433014649,10,2.5649948120117188,1.7399978637695312,-3.117502212524414,-7.895000457763686,-4.480003356933594,2,-0.03024425294237143,1.1739149664527486,88.29000091552734,-10.51509686965458,91.77999877929688,1.7663424790370874,91.04000091552734,-0.03024425294237143 1006,2016-10-13,87.1500015258789,87.55999755859375,86.23999786376953,86.9000015258789,900700.0,-0.005364085893291737,1.4673074454886414,-0.7812507450587702,41.99457350458226,56.447370576071734,3.5249559138508886,2.7291688696030576,-1.424826644817614,-5.960272696983779,24.18373605709706,1.3800048828125,1.4846918268836475,-2.788998794555667,-5.728892957361566,0.1508953682502323,-4.2589458759586165,-1.3190517131527173,5.946796875000004,12.79892523194001,-40.47644151259117,1.4699470814029514,10,2.6449966430664062,2.2099990844726562,-1.667501449584961,-7.209999084472656,-4.400001525878906,3,-0.058175554860073087,1.5510513900458547,87.62000274658203,1.1739149664527486,88.29000091552734,-10.51509686965458,91.77999877929688,-0.058175554860073087 1007,2016-10-14,87.01000213623047,89.08999633789062,86.7699966430664,87.94999694824219,1111800.0,-0.0016064186712247963,-2.2675918612960246,-3.759979248046875,45.21549552602128,53.74268120068335,3.2757654754096848,2.8648330948147986,-1.1607663314289312,-5.718572688731655,23.806006513517996,2.3199996948242188,1.2952899658900776,-2.832998275756836,-6.026108414599946,0.3601118630862743,-4.429553345178391,-1.2364432063352808,5.675388232421881,10.829876320121212,-45.17120213849887,1.5965550694215553,10,2.7849960327148438,2.3499984741210938,-1.5275020599365234,-7.069999694824219,-3.160003662109375,4,-0.04907486688456164,1.4673074454886414,87.1500015258789,1.5510513900458547,87.62000274658203,1.1739149664527486,88.29000091552734,-0.04907486688456164 1008,2016-10-17,86.08000183105469,87.44000244140625,85.93000030517578,87.01000213623047,1045100.0,-0.01068842986257712,-1.4552813254020929,0.9893674872369265,35.89354123962846,50.45746150807922,3.806551773808309,3.786562475528825,-0.13913236063861234,-4.705298233611558,22.918430010214532,1.5100021362304688,1.0418542749828248,-3.6344985961914062,-7.213308770728062,-0.055688421654750186,-5.423903683459741,-1.8450935089230711,6.218664987304692,2.6455304112877402,-50.13549050393225,1.789405087268328,10,3.55999755859375,3.279998779296875,-0.4250011444091797,-5.709999084472656,-2.9300003051757812,0,-0.06459113696234176,-2.2675918612960246,87.01000213623047,1.4673074454886414,87.1500015258789,1.5510513900458547,87.62000274658203,-0.06459113696234176 1009,2016-10-18,86.54000091552734,87.72000122070312,86.47000122070312,87.37999725341797,938900.0,0.005343855421558574,-1.5510315297781239,0.9032215723110495,32.66775216907513,46.881259188256344,3.0478341931856363,3.3278527070830535,-0.48511164595007017,-5.081376971929728,22.164793096821313,1.6399993896484375,0.6066949383874345,-3.0669994354248047,-6.895814463309591,0.7618155924599819,-4.981406949367198,-1.1525919214824114,5.249172581777344,19.30384101867031,-26.639327860828047,1.9144075139423955,10,3.0999984741210938,2.8199996948242188,-0.7950000762939453,-5.524997711181641,-3.410003662109375,1,-0.05927891378722561,-1.4552813254020929,86.08000183105469,-2.2675918612960246,87.01000213623047,1.4673074454886414,87.1500015258789,-0.05927891378722561 1010,2016-10-19,87.30000305175781,87.94000244140625,86.63999938964844,87.0199966430664,903900.0,0.00878209068858582,-1.5000036679749111,-0.33334241598546777,38.009423132115145,44.332395579558124,1.724540700335453,2.4393127485648307,-1.1337741664454057,-5.720732108256357,21.039030064660807,1.4000015258789062,0.17230387557695792,-2.1459976196289006,-6.082451349146751,1.7904561098889502,-4.114224484387819,-0.17777075486998228,4.020436590176558,43.35457172726329,0.5749333333546929,1.968226864758924,10,2.339996337890625,2.3049964904785156,-1.3500022888183594,-6.284999847412109,-3.660003662109375,2,-0.07308138212813087,-1.5510315297781239,86.54000091552734,-1.4552813254020929,86.08000183105469,-2.2675918612960246,87.01000213623047,-0.07308138212813087 1011,2016-10-20,88.06999969482422,88.29000091552734,86.80000305175781,86.8499984741211,857900.0,0.008820121605378262,-1.25758609129897,4.357047491893954,35.163928736478965,41.60004326699073,0.45530644012107757,1.5760650236558718,-1.763779676917352,-6.361345629091943,19.856985797917915,1.4899978637695312,-0.17447696317225336,-1.2655010223388672,-5.227373091206559,2.6963710465288244,-3.24643705677272,0.7154350120949857,2.8192048001694587,67.72158469483591,28.838204691850493,1.9809360344338487,10,1.5699996948242188,1.5699996948242188,-2.1199989318847656,-7.054996490478516,-4.8899993896484375,3,-0.05597820281888244,-1.5000036679749111,87.30000305175781,-1.5510315297781239,86.54000091552734,-1.4552813254020929,86.08000183105469,-0.05597820281888244 1012,2016-10-21,88.4800033569336,88.51000213623047,87.08999633789062,87.81999969482422,603800.0,0.00465542935767127,2.9444538634340693,0.5409860669885184,38.84299344502929,39.034765805039896,-0.3978607357705357,1.1435714530036307,-2.062892824537812,-6.662857918316973,19.06981609855489,1.4200057983398438,-0.6481267482712951,-0.8039974212646541,-4.783059040122922,3.1750641975936134,-2.793528230693795,1.1855333881644867,2.0124648028746464,98.83725744161151,61.40057657302657,1.989530809429136,10,0.28499603271484375,1.1599960327148438,-2.187501907348633,-7.465000152587891,-4.430000305175781,4,-0.0647604333130325,-1.25758609129897,88.06999969482422,-1.5000036679749111,87.30000305175781,-1.5510315297781239,86.54000091552734,-0.0647604333130325 1013,2016-10-24,88.54000091552734,89.3499984741211,88.29000091552734,89.06999969482422,874700.0,0.0006780917305315715,-1.0582501259221948,-0.8030239977805521,41.49957828808915,38.938246073561366,-1.0792824758602535,1.160394967921107,-2.0038581841452725,-6.625687563010587,19.188026833567047,1.05999755859375,-1.0658331389934688,-0.7549999237060518,-4.724044397651355,3.214044550239251,-2.7395221606787032,1.2295223132665996,1.5874698159102962,71.87505794901547,33.11372863336865,1.9845222369726505,10,-0.9000015258789062,1.0999984741210938,-2.247499465942383,-7.524997711181641,-4.220001220703125,0,-0.05297043588107486,2.9444538634340693,88.4800033569336,-1.25758609129897,88.06999969482422,-1.5000036679749111,87.30000305175781,-0.05297043588107486 1014,2016-10-25,87.70999908447266,88.83999633789062,87.5199966430664,88.36000061035156,804000.0,-0.009374314687963015,-1.5630902559164475,1.2264207980652964,29.7951357982771,37.67582464881075,-0.3801867305370905,1.9252890343303193,-1.067172847245132,-5.733653367236769,18.83450810124243,1.3199996948242188,-1.4870939567040011,-1.481001663208005,-5.504070059553328,2.542066733137318,-3.4925358613806736,0.5305325349646637,2.081674012864042,39.48339691164257,5.735550990520224,2.0115341981726615,10,-0.06999969482421875,1.9300003051757812,-1.4174976348876953,-5.989997863769531,-6.1100006103515625,1,-0.051989483595844765,-1.0582501259221948,88.54000091552734,2.9444538634340693,88.4800033569336,-1.25758609129897,88.06999969482422,-0.051989483595844765 1015,2016-10-26,86.68000030517578,87.75,86.30999755859375,87.13999938964844,830300.0,-0.011743230989033404,-1.3999949137563816,0.7076892378839631,28.36878952932412,36.16184865155984,0.5614977837858959,2.7663326361848988,0.104873483606724,-4.674125955156541,17.854327537457905,1.44000244140625,-2.077795508477948,-2.3010005950927734,-6.390770684771624,1.7887694945860773,-4.345885639932192,-0.2561155502533552,2.8027389687880486,12.171139314207986,-18.93265067853649,2.0448850448394227,10,0.9599990844726562,2.9599990844726562,-0.5324993133544922,-4.3249969482421875,-15.279998779296875,2,-0.04095527271872701,-1.5630902559164475,87.70999908447266,-1.0582501259221948,88.54000091552734,2.9444538634340693,88.4800033569336,-0.04095527271872701 1016,2016-10-27,85.76000213623047,88.48999786376953,85.51000213623047,87.9000015258789,1296000.0,-0.01061373056883086,-1.2575730427997573,4.652181845322011,27.39725132600006,34.182043740446375,1.412085179810262,3.5036759863375266,1.2091263338899694,-3.721346253651859,16.76827322117166,2.9799957275390625,-2.133396960383351,-2.9909988403320256,-7.267365611687609,1.2853679310235577,-5.129182226009817,-0.8528154546542339,3.438518020230319,6.510422875489752,-23.533203377106666,2.1381833856777908,10,1.6699981689453125,3.6699981689453125,0.5324993133544922,-2.4449996948242188,-12.080001831054688,3,-0.024720180664342672,-1.3999949137563816,86.68000030517578,-1.5630902559164475,87.70999908447266,-1.0582501259221948,88.54000091552734,-0.024720180664342672 1017,2016-10-28,86.19999694824219,87.38999938964844,85.91999816894531,85.91999816894531,812100.0,0.00513053639286043,-9.500054495912806,-0.13084058839048252,25.483273643434757,33.0253473408693,0.9444242448250009,2.7734936935187022,0.9406983196947323,-4.111936422497195,15.263139375306833,1.6299972534179688,-2.11005503825335,-2.276503753662112,-6.462385275645474,1.9093777683212494,-4.369444514653793,-0.1835629926704314,2.6296714061955697,17.968632032361377,-9.023896671194748,2.0929407609916795,10,1.2300033569335938,3.2300033569335938,0.16750144958496094,-2.1949996948242188,-12.699996948242188,4,-0.03503476508102121,-1.2575730427997573,85.76000213623047,-1.3999949137563816,86.68000030517578,-1.5630902559164475,87.70999908447266,-0.03503476508102121 1018,2016-10-31,86.68000030517578,87.05000305175781,85.52999877929688,86.58000183105469,1147300.0,0.005568484616325531,2.6190406989945596,0.3571389645776567,40.38230854492686,33.88252027151949,0.62411327811256,2.0438660580514494,0.6184878827679938,-4.5301411045662405,14.018000529827146,1.5200042724609375,-2.060308073346974,-1.57150039672851,-5.627259735637381,2.484258942180361,-3.5993800661829454,0.4563792727259255,1.81770142744125,35.13514132733367,5.503069717266079,2.027879669454439,10,0.75,2.75,-0.3125019073486328,-2.3400001525878906,-13.980003356933594,0,-0.03034145413196232,-9.500054495912806,86.19999694824219,-1.2575730427997573,85.76000213623047,-1.3999949137563816,86.68000030517578,-0.03034145413196232 1019,2016-11-01,84.95999908447266,87.26000213623047,84.37000274658203,87.22000122070312,1091400.0,-0.019843115074382633,1.4700807605906576,-22.600366216525522,35.88108185159447,33.646037907017195,2.342791216423038,3.50819868379493,2.5711046310251504,-2.7216297496132,12.914178986504462,2.8899993896484375,-2.1093289377634363,-3.0150016784668026,-7.180718705288498,1.1507153483548933,-5.097860191877658,-0.9321431650559475,3.238932688505713,14.320316435068591,-17.123192700302553,2.082858513410851,11,1.9000015258789062,3.9000015258789062,1.529998779296875,-0.6199989318847656,-13.150001525878906,1,-0.007532949582686688,2.6190406989945596,86.68000030517578,-9.500054495912806,86.19999694824219,-1.2575730427997573,85.76000213623047,-0.007532949582686688 1020,2016-11-02,83.0999984741211,84.93000030517578,82.37999725341797,84.08999633789062,1127800.0,-0.021892662787133865,-1.098767680256197,0.4380517380486998,31.267326704721896,33.213082125710855,3.960898775373906,4.915319130371245,4.62401453313629,-0.80315488695787,11.762956671339337,2.5800018310546875,-1.9871838914866373,-4.427502059936529,-8.672190796054437,-0.18281332381862114,-6.549846427995476,-2.3051576918775822,4.639461815689714,11.783979521758132,-21.10840552693687,2.1223443680589513,11,2.7649993896484375,4.7649993896484375,3.539999008178711,1.2400016784667969,-12.449996948242188,2,-0.01805054184768884,1.4700807605906576,84.95999908447266,2.6190406989945596,86.68000030517578,-9.500054495912806,86.19999694824219,-0.01805054184768884 1021,2016-11-03,83.0,83.81999969482422,82.62999725341797,83.0999984741211,633300.0,-0.001203351094551941,-1.8333257645252996,0.10100877767588104,31.383456888948714,32.38424473059079,3.649913931362974,4.575743695076113,4.929408908469554,-0.6759656015007778,10.373448157498705,1.19000244140625,-1.8626992047723263,-4.09950065612793,-8.35838901216998,0.15938769991412016,-6.2289448341489475,-1.9700564781069119,4.260002136230469,12.37529904624995,-22.345021943937176,2.129444178021022,11,2.8649978637695312,4.864997863769531,3.9899978637695312,1.375,-12.980003356933608,3,-0.13975901776049515,-1.098767680256197,83.0999984741211,1.4700807605906576,84.95999908447266,2.6190406989945596,86.68000030517578,-0.13975901776049515 1022,2016-11-04,82.7699966430664,83.77999877929688,82.30000305175781,83.05999755859375,892600.0,-0.0027711247823324348,-1.4065204041757382,2.9000534065766383,33.56501842949629,31.502626968524915,3.3355421735491433,4.378921472263357,5.183258924371728,-0.40993329080092167,9.583171615368046,1.4799957275390625,-1.8878800900988608,-3.916003799438471,-8.169882074744194,0.3378744758672525,-6.0429429370913255,-1.7890646617856163,3.806804809570309,9.475678993165845,-28.09145655105153,2.1269391376528604,11,2.8000030517578125,5.055004119873047,4.647502899169922,1.8250045776367188,-12.209999084472656,4,-0.10982235962978126,-1.8333257645252996,83.0,-1.098767680256197,83.0999984741211,1.4700807605906576,84.95999908447266,-0.10982235962978126 1023,2016-11-07,85.58999633789062,86.1500015258789,84.0999984741211,84.27999877929688,750800.0,0.03407031302641039,-1.4550961670245328,-4.517218699850043,46.1785818410594,33.32300986216739,0.059315541246292014,1.1293050062893997,2.492901520273392,-3.162290644965509,7.655324903377818,3.3800048828125,-1.8819110804518289,-0.7865039825439482,-4.319510194380911,2.7465022292930144,-2.5530070884624223,0.979999123374526,-3.2899932861328125,66.33052204449353,25.360448059603172,1.766503105918481,11,-0.19499588012695312,2.235004425048828,3.12750244140625,-0.4599952697753906,-16.669998168945312,0,-0.1412547827454269,-1.4065204041757382,82.7699966430664,-1.8333257645252996,83.0,-1.098767680256197,83.0999984741211,-0.1412547827454269 1024,2016-11-08,85.69999694824219,86.76000213623047,84.66999816894531,85.08999633789062,974200.0,0.001285204054890965,-1.8827701600597724,0.4656501886968271,43.20880191291868,34.97190012701123,-0.4087749688995501,0.8593797812528692,2.507467781990414,-3.1921454708748627,7.469375300302233,2.0900039672851562,-1.9780454806511472,-0.5470031738281307,-3.972938236315713,2.8789318886594515,-2.2599707050719218,1.1659643574156604,-3.399993896484375,76.23306265513247,34.09547417849839,1.7129675312437918,11,-0.3049964904785156,2.1250038146972656,3.0175018310546875,-0.5199966430664062,-16.2899932861328,1,-0.15169195405982616,-1.4550961670245328,85.58999633789062,-1.4065204041757382,82.7699966430664,-1.8333257645252996,83.0,-0.15169195405982616 1025,2016-11-09,84.97000122070312,86.58999633789062,83.75,83.75,1195700.0,-0.008518036797363404,-3.6557270430497537,2.0,36.797278372222245,36.01634757659148,0.05939459366645394,1.4552775501352642,3.3042129938755807,-2.397091264772058,7.791962612267442,2.839996337890625,-2.167610217610701,-1.1444988250732422,-4.5517777851706995,2.262780135024215,-2.8481383051219638,0.5591406549754794,-2.4915982055664045,59.86544208587004,20.0980534956149,1.7036394800487271,11,-0.125,2.854999542236328,3.9199981689453125,0.2849998474121094,-15.970001220703125,2,-0.15487823317699223,-1.8827701600597724,85.69999694824219,-1.4550961670245328,85.58999633789062,-1.4065204041757382,82.7699966430664,-0.15487823317699223 1026,2016-11-10,82.08000183105469,86.77999877929688,81.26000213623047,85.37999725341797,1933000.0,-0.03401199656502163,-1.2348188016895882,-2.704911574155139,27.496468318415225,36.24003587381153,2.651302634068614,4.159215253636205,6.234558887871515,0.5405444833647834,8.813124235366573,5.519996643066406,-2.2447781270530527,-3.7809982299804688,-7.594134244661035,0.03213778470009743,-5.687566237320752,-1.8744302226401857,4.680000305175781,14.855075969189391,-16.719927724150423,1.9065680073402853,11,2.1800003051757812,5.224998474121094,6.9199981689453125,3.339996337890625,-12.950004577636719,3,-0.13925438657643008,-3.6557270430497537,84.97000122070312,-1.8827701600597724,85.69999694824219,-1.4550961670245328,85.58999633789062,-0.13925438657643008 1027,2016-11-11,82.73999786376953,83.02999877929688,81.47000122070312,82.0,1255200.0,0.008040887158766274,1.3636332109932665,-0.22424208796010514,30.431828080099407,35.13442693327515,1.61916385640194,3.3338471169867034,5.523472922369933,-0.04833308085021315,9.265508150976846,1.55999755859375,-2.2172611640609716,-2.9075019836425753,-6.922574425483631,1.1075704581984809,-4.915038204563103,-0.8999657627220472,4.040000915527344,26.81153310841349,0.32040915743326437,2.00753622092053,11,1.5200042724609375,4.56500244140625,6.715002059936523,2.9300003051757812,-14.079994201660142,4,-0.1537346090055075,-1.2348188016895882,82.08000183105469,-3.6557270430497537,84.97000122070312,-1.8827701600597724,85.69999694824219,-0.1537346090055075 1028,2016-11-14,80.5199966430664,83.33999633789062,80.43000030517578,83.06999969482422,2008300.0,-0.026831052429543645,-1.1318685618149604,-3.4459600177332383,27.822312672614558,34.23900813561071,3.211165574619841,5.3924215623789,7.6303947765077,2.196749019147205,10.243676114142257,2.9099960327148438,-2.1655427168412444,-4.849502944946295,-9.463723074024372,-0.2352828158682172,-7.156613009485326,-2.542392880407263,6.260002136230469,1.4172655041949664,-22.462536678141078,2.307110064539038,11,3.085002899169922,6.370002746582031,8.982503890991211,5.150001525878906,-12.619995117187514,0,-0.12369596994177612,1.3636332109932665,82.73999786376953,-1.2348188016895882,82.08000183105469,-3.6557270430497537,84.97000122070312,-0.12369596994177612 1029,2016-11-15,81.41000366210938,82.30000305175781,80.33999633789062,81.01000213623047,1539700.0,0.011053242128017393,-1.2528642898797284,-0.156863155753155,33.602997065507864,34.49852706458693,1.9720131945813932,4.319864073266302,6.5992125844224745,1.4378459385152809,11.169906798018594,1.9600067138671875,-2.124087453080506,-3.702996063232419,-8.604640710675355,1.1986485842105168,-6.153818386953887,-1.2521737395109511,5.115995178222661,16.61501426364524,-8.384572776477341,2.4508223237214657,11,2.149993896484375,4.559993743896484,8.924995422363281,4.434993743896484,-14.860000610351562,1,-0.15342101623043258,-1.1318685618149604,80.5199966430664,1.3636332109932665,82.73999786376953,-1.2348188016895882,82.08000183105469,-0.15342101623043258 1030,2016-11-16,80.91999816894531,81.7300033569336,78.05000305175781,80.13999938964844,1902300.0,-0.006018983799556343,2.0666552226185253,1.9499895096225373,34.526848480975545,34.84779279703436,2.369437315864758,4.5401650072194855,6.965873357120756,2.1304068699173513,12.31248537452328,3.6800003051757812,-2.4046023217042176,-3.8740013122558565,-9.001576435748404,1.2535738112366914,-6.437788874002123,-1.3102137505095897,5.234840521240244,32.87510334207845,5.308043480746193,2.5637875617462718,11,1.4950027465820312,2.7800025939941406,9.060001373291016,4.924999237060547,-13.449996948242202,2,-0.1422391839753293,-1.2528642898797284,81.41000366210938,-1.1318685618149604,80.5199966430664,1.3636332109932665,82.73999786376953,-0.1422391839753293 1031,2016-11-17,83.13999938964844,83.38999938964844,80.83000183105469,80.91999816894531,928900.0,0.027434518919145168,-1.1333367241839707,2.8461598654094447,41.21700574087407,35.69801360940967,0.19152426000826495,2.036284513723942,4.663511632188971,0.10780802756502794,13.036824570944496,2.55999755859375,-2.4640594647764402,-1.4075000762939425,-6.342347598628422,3.5273474460405367,-3.874923837461182,1.0599236848732971,2.366452449462898,95.31834884930363,63.78857128886506,2.467423761167238,11,-0.7249984741210938,0.5600013732910156,6.632499694824219,2.704998016357422,-15.04000091552733,3,-0.17007456691669132,2.0666552226185253,80.91999816894531,-1.2528642898797284,81.41000366210938,-1.1318685618149604,80.5199966430664,-0.17007456691669132 1032,2016-11-18,82.75,84.61000061035156,82.4800033569336,83.81999969482422,1301100.0,-0.004690875541394246,-1.645970856533586,-0.4819815794899993,38.66128632490109,34.862758552058736,0.6463605439424782,2.0817272675603817,5.01359992517223,0.6443302038592549,13.484760078198471,2.1299972534179688,-2.3117169841127208,-1.5109992980956974,-6.140428974920425,3.1184303787290304,-3.8257141365080543,0.8037155403166594,2.1599359361230484,71.6463216070116,38.89658613065963,2.314714838412363,11,-0.33499908447265625,0.9500007629394531,6.8274993896484375,3.0949974060058594,-15.819999694824219,4,-0.16459217820642935,-1.1333367241839707,83.13999938964844,2.0666552226185253,80.91999816894531,-1.2528642898797284,81.41000366210938,-0.16459217820642935 1033,2016-11-21,83.8499984741211,84.13999938964844,82.33000183105469,82.79000091552734,1043100.0,0.013293032919892367,1.2073149173326883,-0.9906522064643094,46.67863505575254,35.24829556792917,-0.811780270176996,0.6454422449506012,3.8763005257727343,-0.3137158743945889,13.609513528103909,1.80999755859375,-2.1195687209746836,-0.17650070190430256,-4.3455458171231385,3.9925444133145334,-2.2610232595137205,1.9080218557051154,0.7600021362304688,88.4145972701644,51.13050557576862,2.0845225576094184,11,-1.43499755859375,-0.14999771118164062,5.727500915527344,1.9949989318847656,-16.80999755859375,0,-0.18115676909284428,-1.645970856533586,82.75,-1.1333367241839707,83.13999938964844,2.0666552226185253,80.91999816894531,-0.18115676909284428 1034,2016-11-22,83.1500015258789,83.83999633789062,81.55999755859375,83.0199966430664,1570500.0,-0.008348204662856684,2.019876918723916,0.1226463983416825,50.16078148535206,36.73312924716581,-0.5716551678594186,1.0396003575535815,4.557173440384645,0.5308733386840458,14.25736946717838,2.2900009155273438,-1.960088764071699,-0.6484977722167997,-4.4520930032949195,3.15509745886132,-2.5502953877558667,1.2532998433222673,1.4599990844726562,77.7439081122824,35.69611635226063,1.9017976155390623,11,-0.7350006103515625,0.5499992370605469,6.349998474121094,2.694995880126953,-17.060005187988295,1,-0.18340348430725806,1.2073149173326883,83.8499984741211,-1.645970856533586,82.75,-1.1333367241839707,83.13999938964844,-0.18340348430725806 1035,2016-11-23,83.12999725341797,83.30000305175781,82.30999755859375,82.7699966430664,1024100.0,-0.0002405805423192353,1.828537797541198,2.769131455399061,50.420158949738244,39.280205983979485,-0.9388317549545206,0.8221635988700058,4.555492489160031,0.7238058798469638,15.555155029679943,0.9900054931640625,-2.166124212736065,-0.4910018920898409,-4.052006188204317,3.0700024040246348,-2.2715040401470787,1.289500255967397,1.0100021362304688,60.84645939465377,14.423791171746252,1.7805021480572403,11,-1.7999954223632812,0.5700035095214844,6.370002746582031,2.7150001525878906,-14.75,2,-0.1994465866649413,2.019876918723916,83.1500015258789,1.2073149173326883,83.8499984741211,-1.645970856533586,82.75,-0.1994465866649413 1036,2016-11-25,83.63999938964844,84.11000061035156,83.0,83.41999816894531,513300.0,0.006134995225318685,-1.0943455979731675,0.6111134658585173,52.76191214332597,41.7613264354491,-1.3458026255922277,0.15303910042166535,3.9722232841643574,0.3922516579629587,16.478117768862766,1.1100006103515625,-2.3532800117378514,0.12500038146973225,-3.2911802102737795,3.541180973213244,-1.5830899144020236,1.8330906773414881,-5.589996337890625,68.19671311003827,16.394095249073118,1.708090295871759,11,-2.30999755859375,0.060001373291015625,5.982500076293945,2.204998016357422,-12.279998779296875,4,-0.19332853045126375,1.828537797541198,83.12999725341797,2.019876918723916,83.1500015258789,1.2073149173326883,83.8499984741211,-0.19332853045126375 1037,2016-11-28,83.18000030517578,84.38999938964844,83.13999938964844,83.61000061035156,1212500.0,-0.005499749974048784,-3.9019402516193695,-1.9545359966708282,41.00076635774947,43.22559906713076,-0.9128180659683949,0.3954626120581679,4.338237146168041,1.0108344770556812,17.397214033476338,1.25,-2.426074102080463,-0.18399887084960653,-3.3589292198522855,2.9909314781530725,-1.7714640453509531,1.40346630365174,-5.008797302246094,57.2438762690937,6.978255054344061,1.5874651745013404,11,-1.8499984741210938,0.5200004577636719,6.459999084472656,2.664997100830078,-10.900001525878906,0,-0.1812936015355645,-1.0943455979731675,83.63999938964844,1.828537797541198,83.12999725341797,2.019876918723916,83.1500015258789,-0.1812936015355645 1038,2016-11-29,84.05000305175781,84.58000183105469,83.0,83.29000091552734,1572700.0,0.010459277992187044,-1.358204706297648,-1.7674455740671742,44.16963664695067,44.39967013173551,-1.3739123882011057,-0.7185140051553276,3.3914474919085364,0.2754275657076306,18.137226670259388,1.5800018310546875,-2.0560217577029505,0.8175037384033175,-1.973827258061931,3.608834734868566,-0.5781617598292996,2.2131692366359346,-5.630048193359372,82.45039637427432,34.00427415218287,1.395665498232624,11,-2.720001220703125,-0.3500022888183594,5.152496337890625,1.7949943542480469,-10.200004577636719,1,-0.2036883060675152,-3.9019402516193695,83.18000030517578,-1.0943455979731675,83.63999938964844,1.828537797541198,83.12999725341797,-0.2036883060675152 1039,2016-11-30,84.31999969482422,85.9800033569336,83.91999816894531,84.93000030517578,1678800.0,0.003212333530792977,-1.9219855853516006,-0.8026301259850425,47.62600055618189,45.85513147342511,-1.3272958003857127,-1.0950605194240666,3.0449285996927244,0.11326431231670142,18.110334171294717,2.0600051879882812,-1.7481826666359979,1.1195003509521513,-1.6022515282117382,3.8412522301160408,-0.24137558862979347,2.480376290534096,-5.53044201806641,54.768364048354066,7.445874252705387,1.3608759395819414,11,-0.9149971008300781,-0.875,4.319999694824219,1.5249977111816406,-9.55999755859375,2,-0.20493357260243883,-1.358204706297648,84.05000305175781,-3.9019402516193695,83.18000030517578,-1.0943455979731675,83.63999938964844,-0.20493357260243883 1040,2016-12-01,81.5999984741211,84.83999633789062,79.87999725341797,84.43000030517578,4472900.0,-0.032258079109908744,1.717812262234225,4.639342622007654,48.22484121900914,46.63377985988456,1.675504511405805,1.5882320671824885,5.596227987723239,2.879912532904001,17.833827948913218,4.959999084472656,-1.229588520978382,-1.5255008697509709,-4.340000385696769,1.2889986461948268,-2.932750627723877,-0.11825111177806491,-2.2352051429492263,28.196713110038274,-22.27296787729894,1.4072497579728998,12,1.3300018310546875,1.6700019836425781,7.040000915527344,4.244998931884766,-7.25,3,-0.19007355914533963,-1.9219855853516006,84.31999969482422,-1.358204706297648,84.05000305175781,-3.9019402516193695,83.18000030517578,-0.19007355914533963 1041,2016-12-02,71.4000015258789,74.30999755859375,67.02999877929689,68.91999816894531,23153900.0,-0.12499996493844356,-1.3258774105405107,-0.8763257075382682,25.411990384189096,45.16163586647212,11.214362310939322,11.462306082520769,15.513257013449433,13.079692927472081,18.449715756921687,14.569999694824205,-1.1327153231276554,-11.145497894287104,-17.099182936421727,-5.191812852152481,-14.122340415354415,-8.168655373219792,14.580001831054688,23.060694939035255,-29.14572462531768,2.9768425210673115,12,5.104999542236328,6.359996795654297,17.23999786376953,14.444995880126953,10.299995422363281,4,-0.04229697770197294,1.717812262234225,81.5999984741211,-1.9219855853516006,84.31999969482422,-1.358204706297648,84.05000305175781,-0.04229697770197294 1042,2016-12-05,73.68000030517578,74.3499984741211,71.4000015258789,71.44999694824219,6189300.0,0.03193275533013096,-1.5321925231747529,0.8991936848387524,35.20762701517232,43.88707941751876,8.395343117256758,8.923924864445823,12.995773002101899,10.809380391065929,18.96344378791406,2.9499969482421875,-0.9801013546254467,-8.410999298095703,-15.560316680204949,-1.2616819159864576,-11.985657989150326,-4.83634060704108,11.921002960205072,35.092347860045884,-22.566204560312734,3.574658691054626,12,2.825000762939453,3.529998779296875,14.75,12.164997100830078,6.44000244140625,0,-0.03148750929987776,-1.3258774105405107,71.4000015258789,1.717812262234225,81.5999984741211,-1.9219855853516006,84.31999969482422,-0.03148750929987776 1043,2016-12-06,73.5,73.8499984741211,72.05000305175781,73.8499984741211,2572000.0,-0.002443000874460366,9.285732970027247,-0.15694975213058218,32.35162345046034,41.90828408030857,7.769887572120112,8.592261965483289,12.969663229740405,11.01552283824357,20.870597267859615,1.7999954223632812,-1.1275800001148184,-7.986499786376953,-15.894382673659578,-0.07861689909432812,-11.940441230018266,-4.032558342735641,11.729583175659172,34.142478405195185,-27.521915722899564,3.953941443641315,12,3.0050010681152344,3.645000457763672,14.930000305175781,12.34499740600586,7.3899993896484375,1,-0.016598656063988138,-1.5321925231747529,73.68000030517578,-1.3258774105405107,71.4000015258789,1.717812262234225,81.5999984741211,-0.016598656063988138 1044,2016-12-07,72.69999694824219,73.37999725341797,72.08000183105469,73.05999755859375,2800500.0,-0.010884395262011015,1.5999908447265625,1.0285776566757494,31.910209553129732,39.85162303624095,7.746273838596949,8.820640133849793,13.5026207719267,11.84430691607406,23.1906947969514,1.4199981689453125,-1.2456922358762057,-8.13650283813476,-16.696366088968787,0.4233604126992674,-12.41643446355178,-3.856571212717739,12.165594539489746,31.836041247571046,-32.08739318271138,4.279931625417016,12,3.805004119873047,4.445003509521484,15.730003356933594,13.145000457763672,8.290000915527344,2,0.01581845356469036,9.285732970027247,73.5,-1.5321925231747529,73.68000030517578,-1.3258774105405107,71.4000015258789,0.01581845356469036 1045,2016-12-08,71.80999755859375,73.19999694824219,71.44000244140625,72.86000061035156,3084300.0,-0.012242082902452656,1.0346807553560247,2.916670198787776,23.515656488195646,36.60203907455981,7.668042716660452,9.14293729549334,14.074587665483577,12.749422360717816,25.253536178402747,1.7599945068359375,-1.6898839509298966,-8.36850204467774,-17.588287442202088,0.8512833528466075,-12.978394743439921,-3.758609345915559,12.698882074969475,65.30053249423881,5.127409037642039,4.6098926987621756,12,4.695003509521484,5.095001220703125,16.050003051757812,14.03499984741211,10.300003051757812,3,0.04108069458197172,1.5999908447265625,72.69999694824219,9.285732970027247,73.5,-1.5321925231747529,73.68000030517578,0.04108069458197172 1046,2016-12-09,70.6500015258789,72.41000366210938,70.05999755859375,71.98999786376953,2543800.0,-0.01615368433578257,1.1559610552324158,1.2761832793222212,22.69855451179268,34.56845998056462,7.589776397405942,9.910855562935495,14.913278416484687,13.904210831616155,26.520031240756513,2.350006103515625,-2.2452685060899427,-8.956998062133792,-19.05562144646028,1.141625322192695,-14.006309754297035,-3.9076863699705484,13.509300490598989,13.753003295399779,-43.111221455593736,5.049311692163241,12,5.854999542236328,6.254997253417969,16.214996337890625,15.194995880126953,11.389999389648438,4,0.052370797853229956,1.0346807553560247,71.80999755859375,1.5999908447265625,72.69999694824219,9.285732970027247,73.5,0.052370797853229956 1047,2016-12-12,70.01999664306639,71.0199966430664,69.69999694824219,70.5999984741211,2518900.0,-0.00891726637234036,-1.1639317607624384,0.43283837026578753,18.11894819187941,31.673939041112256,6.8802536627047175,10.054551175641762,15.165156192836164,14.551477950915938,27.872588883913174,1.3199996948242188,-2.8910115094645903,-8.951002883911144,-19.793613255622176,1.891607487799888,-14.37230806976666,-3.529697698055628,13.796719308667889,7.710833184728373,-43.29686610133765,5.4213051858555135,12,6.485004425048842,6.885002136230483,16.84500122070314,16.190002441406264,11.760002136230483,0,0.16680949536052836,1.1559610552324158,70.6500015258789,1.0346807553560247,71.80999755859375,1.5999908447265625,72.69999694824219,0.16680949536052836 1048,2016-12-13,70.55999755859375,71.58999633789062,70.08999633789061,70.4000015258789,1931600.0,0.007712095707174349,-2.846122245370946,-0.275854357949008,20.76172731141709,28.689019791693937,4.722031474993045,9.201899395297275,14.26194827548396,14.003473389658907,28.82426626944766,1.569999694824233,-3.690800212779024,-7.913002014160156,-19.354440379789622,3.52843635146931,-13.63372119697489,-2.1922828313454232,12.920984049691782,23.36957986503436,-23.254171503174817,5.720719182814737,12,5.375,6.345001220703125,16.137502670288086,15.650001525878906,11.520004272460938,1,0.13548760655851155,-1.1639317607624384,70.01999664306639,1.1559610552324158,70.6500015258789,1.0346807553560247,71.80999755859375,0.13548760655851155 1049,2016-12-14,68.91999816894531,70.7699966430664,68.51000213623047,70.5999984741211,2528300.0,-0.02324262253958509,1.2376220421883557,-10.50026226694006,19.308859291893413,25.476132910903306,4.411755626026945,10.39095108821813,15.534439429805559,15.624893372599573,29.87945953441158,2.2599945068359375,-4.383400018526046,-8.92850112915039,-21.03886869576722,3.1818664374664394,-14.983684912458813,-2.8733173458419685,14.231963782760445,8.741929344245495,-34.592204131566405,6.055183783308416,12,1.7700004577636719,7.9850006103515625,17.69000244140625,18.81999969482422,13.709999084472656,2,0.17367965088102233,-2.846122245370946,70.55999755859375,-1.1639317607624384,70.01999664306639,1.1559610552324158,70.6500015258789,0.17367965088102233 1050,2016-12-15,69.41000366210939,69.62999725341797,68.52999877929689,68.91999816894531,2107300.0,0.0071097722893567195,1.365606746734891,-0.29166988342469774,19.239099170893212,24.79025610942598,2.247058309396678,9.480503197258358,14.624751060101744,15.11785151342174,30.24775658598019,1.0999984741210795,-5.277664428417339,-7.862995910644514,-20.44359807973798,4.717606258448953,-14.15329699519124,-1.5726948260977878,13.419519026148194,23.07695317314256,-16.405342570918666,6.290301084546732,12,2.019996643066392,7.494995117187486,17.199996948242173,18.329994201660142,15.319999694824205,3,0.16683465769620187,1.2376220421883557,68.91999816894531,-2.846122245370946,70.55999755859375,-1.1639317607624384,70.01999664306639,0.16683465769620187 1051,2016-12-16,69.0,69.54000091552734,68.16999816894531,68.16999816894531,2430400.0,-0.005906982286088103,-2.301204154793639,1.6938622987574634,19.280774495618957,23.020605829475606,2.548859763501369,9.251170573868421,14.61745137395495,15.490059161873347,31.596684481967795,1.3700027465820312,-6.3841021607457265,-7.565999603271479,-20.34603109069775,5.214031884154785,-13.956015346984614,-1.1759838595583432,13.513532210078367,24.269072381130847,-12.4308700214904,6.390015743713132,12,2.009998321533203,7.904998779296875,17.33500099182129,18.825000762939453,15.099998474121094,4,0.1900000088456748,1.365606746734891,69.41000366210939,1.2376220421883557,68.91999816894531,-2.846122245370946,70.55999755859375,0.1900000088456748 1052,2016-12-19,69.12999725341797,69.43000030517578,68.66999816894531,68.81999969482422,1941100.0,0.0018840181654777854,-1.4918077894789503,0.37349021049728837,16.60697594282267,21.271200550849198,1.906007311416758,8.48342879809175,14.07982107142496,15.29309890911631,33.64451488602338,0.7600021362304688,-7.416095590292883,-6.755002212524417,-19.598929872113345,6.088925447064504,-13.176966042318881,-0.3330383827299528,13.073864288044774,28.070163697447498,-2.7252268647101836,6.4219638297944615,12,1.6450004577636719,7.375003814697266,16.652503967285156,18.175003051757812,15.639999389648438,0,0.18674966259268966,-2.301204154793639,69.0,1.365606746734891,69.41000366210939,1.2376220421883557,68.91999816894531,0.18674966259268966 1053,2016-12-20,68.66000366210939,69.37999725341797,68.01000213623047,69.37999725341797,1858600.0,-0.0067986924632105206,2.8055758654671457,-2.322578263437639,15.261767088201509,19.42137361030162,1.8073045562259153,8.176279560630661,14.104459743852473,15.688724902505072,35.785980594758534,1.3699951171875,-7.077222231633499,-6.465496063232408,-19.12137322710376,6.190381100638945,-12.793434645168077,-0.13755748129673862,13.240380624110031,23.55082679581429,-4.038144530724619,6.327938581935674,12,1.944995880126939,7.844997406005845,17.122497558593736,18.644996643066392,14.049995422363267,1,0.19108643194593755,-1.4918077894789503,69.12999725341797,-2.301204154793639,69.0,1.365606746734891,69.41000366210939,0.19108643194593755 1054,2016-12-21,67.90000152587889,68.84999847412111,67.36000061035156,68.58000183105469,1636400.0,-0.011069066351505508,1.4426322800127238,0.9444532748408263,16.715267907388593,18.665774879100837,2.0281002077556565,8.153231235137852,14.513603692077922,16.378765335796956,37.79754715928104,1.4899978637695455,-7.218523354046326,-6.462998199462902,-18.919240746216403,5.993244347290599,-12.691119472839645,-0.23487692608615873,13.702975050202085,23.788621766324454,-3.5696614289269704,6.22812127337675,12,1.9850006103515767,8.604999542236342,17.34749794006349,18.989997863769545,15.189994812011733,2,0.2088365241018637,2.8055758654671457,68.66000366210939,-1.4918077894789503,69.12999725341797,-2.301204154793639,69.0,0.2088365241018637 1055,2016-12-22,66.55000305175781,68.31999969482422,66.11000061035156,67.98000335693361,2121000.0,-0.01988215675674987,1.094792830514787,2.102940681484118,29.326525634563268,19.402216114964233,2.8535882108509725,8.640408399417453,15.511422290300374,17.6877644418185,39.98613479082248,2.2099990844726562,-7.346451999895763,-6.983996963500971,-19.18786398048988,5.219870053487945,-13.085930471995425,-0.8820634550065165,14.761513968387476,12.82805837487238,-14.451156016018643,6.101933508494457,12,2.2999954223632812,9.494998931884766,18.214994430541992,20.294994354248047,15.829994201660156,3,0.24162274176237508,1.4426322800127238,67.90000152587889,2.8055758654671457,68.66000366210939,-1.4918077894789503,69.12999725341797,0.24162274176237508 1056,2016-12-23,67.47000122070311,67.48999786376953,66.61000061035156,66.69000244140625,1350400.0,0.013824164188689592,1.1463555332254043,-0.5454535754109315,20.05787155399034,19.61765204408767,1.603717648850207,6.7952789473227995,14.257825380704233,16.705514301403,42.743579672846316,0.9399948120117188,-7.404880911569435,-5.255498886108413,-16.762985458685407,6.251987686468581,-11.00924217239691,0.4982444001800843,13.233455143050435,40.963877571186195,14.066846679129128,5.753743286288495,12,1.379997253417983,8.575000762939467,15.587499618530288,18.229999542236342,15.199996948242202,4,0.255817427359617,1.094792830514787,66.55000305175781,1.4426322800127238,67.90000152587889,2.8055758654671457,68.66000366210939,0.255817427359617 1057,2016-12-27,68.09999847412111,68.48000335693361,67.55999755859375,67.86000061035156,1387900.0,0.009337442448788424,-1.1904796505027542,0.307690050471482,25.046202965874556,20.093704894582945,0.7517855189691858,5.246595340984484,13.299185215672594,16.011346708378397,45.57669825412549,1.0100021362304972,-7.208985791982997,-3.8715015411376754,-14.43194453903152,6.688941456756169,-9.151723040084605,1.4087199578092537,12.01971965949636,60.85626625914347,33.43505508024415,5.280221498946924,12,0.3400001525878764,7.94500350952147,14.95750236511229,17.600002288818345,16.3000030517578,1,0.23494861025702063,1.1463555332254043,67.47000122070311,1.094792830514787,66.55000305175781,1.4426322800127238,67.90000152587889,0.23494861025702063 1058,2016-12-28,66.93000030517578,68.11000061035156,66.68000030517578,68.05000305175781,1549500.0,-0.017180590237310223,1.3064560786075101,-4.666719649044452,24.218054878485503,20.639171070870955,1.511688597303376,5.342137753547945,14.150150363611559,17.097744223938477,48.72785047840579,1.4300003051757812,-6.914942583952751,-4.185499572753912,-13.300043202554292,4.929044057046468,-8.742771387654102,0.37177224214627813,12.629329127511056,29.927019493953406,2.937673429435666,4.557271814900192,12,0.9399986267089844,9.115001678466797,16.127500534057617,18.770000457763672,18.44000244140625,2,0.2665470828708638,-1.1904796505027542,68.09999847412111,1.1463555332254043,67.47000122070311,1.094792830514787,66.55000305175781,0.2665470828708638 1059,2016-12-29,67.04000091552734,67.29000091552734,66.56999969482422,66.69999694824219,1173100.0,0.0016435172545943288,-1.4000101725519118,-0.3035742263336081,27.08934456806709,21.51142055944583,1.2370552468403844,4.080389827773132,13.700987764984276,16.911438335610754,52.80981311462178,0.720001220703125,-6.46363438531472,-3.211499023437497,-10.046806123770423,3.623808076895429,-6.62915257360396,0.20615452672896595,11.98135536426608,39.24047373012554,16.390965945471706,3.4176535501664618,12,0.7849998474121094,9.005001068115234,16.017499923706055,18.65999984741211,19.01000213623047,3,0.23374101961439475,1.3064560786075101,66.93000030517578,-1.1904796505027542,68.09999847412111,1.1463555332254043,67.47000122070311,0.23374101961439475 1060,2016-12-30,66.08999633789061,67.27999877929689,65.79000091552734,67.27999877929689,985300.0,-0.014170712480057523,1.5041929527619275,-3.4999663412993094,27.647043423951203,22.441005995927192,1.8624470535187925,4.014680872580428,14.26929754376738,17.77197285992129,55.55093104721245,1.4899978637695455,-6.153761043148961,-3.3860034942627095,-7.938121448898585,1.1661144603731657,-5.662062471580654,-1.1099445169447648,12.414905715125144,11.152236062895064,-12.317184107385867,2.27605897731794,12,1.5200042724609517,9.795005798339858,16.967504501342788,19.610004425048842,19.7100067138672,4,0.2572250104703606,-1.4000101725519118,67.04000091552734,1.3064560786075101,66.93000030517578,-1.1904796505027542,68.09999847412111,0.2572250104703606 1061,2017-01-03,68.37999725341797,69.09999847412111,66.75,66.75,1536500.0,0.03464973585139175,-1.8834385692286983,-1.3697427809406248,43.08600630164809,25.383120480241125,-0.5864182337519566,1.5671782535474108,11.591519029176212,15.413532091951978,55.424867798876534,3.010002136230497,-5.560077375622555,-0.9450023651123018,-5.428231059308729,3.538226329084125,-3.1866167122105082,1.2966119819859045,9.362010731348477,78.24768121554058,50.604415765609616,2.2416143470982113,1,-0.7949981689453125,7.5050048828125,14.135004043579102,17.320003509521484,17.62000274658203,1,0.20473823577552452,1.5041929527619275,66.08999633789061,-1.4000101725519118,67.04000091552734,1.3064560786075101,66.93000030517578,0.20473823577552452 1062,2017-01-04,71.36000061035156,71.44999694824219,68.66999816894531,68.66999816894531,2543500.0,0.04358004499312318,-1.0669117146552312,1.6503110270680141,52.79721287073246,29.553725567189012,-3.59486855589401,-1.6817706229088856,8.23715317277562,12.363520102022846,54.8514060407141,3.0699996948242188,-4.908273315865017,2.1510009765625,-1.9625949882466216,6.264596941371622,0.0942029941579392,4.207798958967061,5.664886950260538,98.4099575799975,67.32513190917939,2.0567979824045644,1,-2.740001678466797,4.525001525878906,11.155000686645508,14.34000015258789,14.159996032714844,2,0.15849211689823206,-1.8834385692286983,68.37999725341797,1.5041929527619275,66.08999633789061,-1.4000101725519118,67.04000091552734,0.15849211689823206 1063,2017-01-05,72.27999877929688,72.41999816894531,70.93000030517578,71.37999725341797,2756200.0,0.012892350911945627,1.5254194549510232,0.33457275429401223,62.37113459980509,34.62659964412418,-4.411260617933564,-2.8436499699409694,6.943830223137098,11.380707105352784,54.07819691492271,1.4899978637695312,-4.177931861221481,3.1319992065429716,-0.7429370531163642,7.006935466202307,1.1945310767133037,5.0694673363726395,4.070795582610145,97.88839445482027,61.334504632172155,1.9374681298296703,1,-3.174999237060547,3.6050033569335938,10.235002517700195,13.420001983642578,13.1300048828125,3,0.16768128045477448,-1.0669117146552312,71.36000061035156,-1.8834385692286983,68.37999725341797,1.5041929527619275,66.08999633789061,0.16768128045477448 1064,2017-01-06,73.8499984741211,73.94999694824219,71.55999755859375,72.58999633789062,1967400.0,0.021721080815429117,2.273973819663993,1.4,65.14323333411384,38.60623383296313,-5.6417890452811434,-4.5567014396489185,5.0378096665290855,9.753829543631696,53.01458525145498,2.3899993896484375,-3.3370403701001123,4.644498825073242,0.5214479499256157,8.767549700220869,2.582973387499436,6.706024262647048,1.8671482810031392,98.77452790760948,58.01604698649881,2.0615254375738132,1,-3.979999542236328,2.035003662109375,8.665002822875977,11.85000228881836,12.389999389648438,4,0.1559919364994684,1.5254194549510232,72.27999877929688,-1.0669117146552312,71.36000061035156,-1.8834385692286983,68.37999725341797,0.1559919364994684 1065,2017-01-09,74.76000213623047,74.77999877929688,72.97000122070312,73.9000015258789,2341800.0,0.012322324724600486,3.0222440744633956,0.6825390097547094,68.9973734946913,44.04395627081879,-5.883438793239506,-5.517238109155599,3.828636461816899,8.814016238763685,51.673125588469304,1.80999755859375,-2.346555770017602,5.407002258300778,0.7192395187864804,10.094764997815076,3.0631208885436223,7.7508836280579345,0.36151586851795514,99.75097576455477,54.55593866785563,2.3438813697571517,1,-4.475002288818359,0.5549964904785156,8.664999008178711,10.939998626708984,12.299995422363281,0,0.15101659434083858,2.273973819663993,73.8499984741211,1.5254194549510232,72.27999877929688,-1.0669117146552312,71.36000061035156,0.15101659434083858 1066,2017-01-10,74.3499984741211,75.0,73.30999755859375,74.8499984741211,1369600.0,-0.005484264986539866,3.224989986457876,-0.5813949362147585,66.90414635785406,48.69483886992762,-4.91135742945923,-5.076080622575688,3.958196903443394,9.216272602687653,50.028991562979705,1.69000244140625,-1.3748940595240242,4.811998748779303,-0.35846596532631736,9.982463462884922,2.2267663917264997,7.397231105832105,-8.55999755859375,89.73141646357779,40.6199288776743,2.585232357052809,1,-3.954998016357422,-3.954998016357422,8.750001907348633,11.35000228881836,11.150001525878906,1,0.15400140971922283,3.0222440744633956,74.76000213623047,2.273973819663993,73.8499984741211,1.5254194549510232,72.27999877929688,0.15400140971922283 1067,2017-01-11,81.69999694824219,81.7699966430664,76.5,76.69999694824219,7780700.0,0.09885674008022205,1.0505825948850396,-10.0,79.21144490840615,54.805215539918805,-11.319707426261104,-12.127985025501488,-3.6068038164524836,1.890489978616543,48.5909073541138,7.4199981689453125,-0.6038000258125749,11.577997207641602,4.068763095404975,19.087231319878228,7.823380151523281,15.332614263759922,-15.725796051025384,99.35424613955321,45.067592631911815,3.7546170561183145,1,-7.9199981689453125,-7.9199981689453125,-4.567497253417969,-1.5099983215332031,6.730003356933594,2,0.05263161826654539,3.224989986457876,74.3499984741211,3.0222440744633956,74.76000213623047,2.273973819663993,73.8499984741211,0.05263161826654539 1068,2017-01-12,80.12000274658203,80.91000366210938,78.16000366210938,80.51000213623047,2889500.0,-0.019338975038898698,3.621839257321639,-0.0779998779296875,76.40449771612715,60.28467700081437,-8.573551090233138,-10.324393850878067,-2.280078722136153,3.4744216242406196,47.36947624748484,3.5399932861328125,0.22202136433072894,9.520002746582037,0.7775549069878025,18.26245058617628,5.14877882678492,13.891226666379154,-13.513970019531243,83.83943149423312,24.633548877863575,4.37122391979712,1,-6.340003967285156,-6.340003967285156,-3.262502670288086,0.06999588012695312,8.519996643066406,3,0.06739882315736367,1.0505825948850396,81.69999694824219,3.224989986457876,74.3499984741211,3.0222440744633956,74.76000213623047,0.06739882315736367 1069,2017-01-13,80.88999938964844,81.16000366210938,79.91000366210938,80.12999725341797,1403900.0,0.009610541895535007,-1.0833518771656547,-1.9487264759967136,81.78191021662604,66.29966220000047,-8.015203512336754,-10.70025589982049,-3.2441696409808713,2.7582266574806056,45.865990564556554,1.25,1.045427990591918,9.691499328613276,-0.13801591786500467,19.521014575091556,4.7767417053741354,14.606256951852416,-13.677408105957028,90.00002600931307,23.89792459249601,4.914757623239138,1,-6.630001068115234,-7.1100006103515625,-4.064998626708984,-0.7000007629394531,7.3300018310546875,4,0.05587840655911003,3.621839257321639,80.12000274658203,1.0505825948850396,81.69999694824219,3.224989986457876,74.3499984741211,0.05587840655911003 1070,2017-01-17,80.98999786376953,81.06999969482422,79.11000061035156,80.94999694824219,2188900.0,0.0012362279005517784,18.599542246805264,0.05263263564724188,81.09475154456644,70.52285611588027,-6.458553074833844,-10.422600717757376,-3.4811396504594256,2.701820890184081,44.1630433068166,1.9599990844726562,2.0692860215178115,9.212498092651373,-1.498164612040938,19.923160797343684,3.8571667403052174,14.567829444997528,-13.195110365703115,90.78015527533009,20.610167587013933,5.3553313523461545,1,-5.770000457763672,-7.209999084472656,-4.164997100830078,-0.7999992370605469,7.200004577636719,1,0.06482281934160361,-1.0833518771656547,80.88999938964844,3.621839257321639,80.12000274658203,1.0505825948850396,81.69999694824219,0.06482281934160361 1071,2017-01-18,82.11000061035156,82.23999786376953,80.37999725341797,81.12000274658203,2015600.0,0.013828902038816482,1.9760191407418257,24.74938012588213,81.51147103147125,73.71332924485125,-6.06381340866713,-11.078053845713569,-4.724699716052953,1.6371562450540438,42.43170040701718,1.8600006103515625,3.1528636237746355,9.677000808715817,-1.8885047714137215,21.242506388845356,3.894248018651041,15.459753598780594,-13.756108746485154,97.7352386446256,25.297102802085632,5.7827527900647695,1,-5.525001525878906,-8.095001220703125,-5.405000686645508,-1.9200019836425781,7.5500030517578125,2,0.0602849459438215,18.599542246805264,80.98999786376953,-1.0833518771656547,80.88999938964844,3.621839257321639,80.12000274658203,0.0602849459438215 1072,2017-01-19,82.04000091552734,82.97000122070312,81.55999755859375,82.25,1217200.0,-0.0008525111960039355,-1.4102507254409702,-0.21212074506207565,85.75484410475048,76.31151918984519,-4.827165684453718,-10.531219562960729,-4.774203396996057,1.6719553902393187,40.67913337152792,1.410003662109375,4.410601595111942,8.96150093078613,-3.2507931476806107,21.17379500925287,2.8553538915527668,15.067647970019493,-12.852942691666755,80.66526450696004,2.7320377727111094,6.106147039233369,1,-4.775001525878906,-7.659999847412109,-5.335000991821289,-1.8500022888183594,8.150001525878892,3,0.042174537370315957,1.9760191407418257,82.11000061035156,18.599542246805264,80.98999786376953,-1.0833518771656547,80.88999938964844,0.042174537370315957 1073,2017-01-20,81.77999877929688,82.47000122070312,80.75,82.04000091552734,1266300.0,-0.0031692117665647057,2.07142321918788,1.23811080835604,84.63344319705949,78.4770980635058,-3.439581856420503,-9.737130833174774,-4.730100712464861,1.9308137987857492,38.59664986708159,1.720001220703125,5.427601613376709,8.045499038696292,-4.570296069899413,20.66129414729199,1.7376014843984393,14.353396592994144,-11.490305115688884,69.17092608185193,-13.092530580475781,6.30789755429785,1,-3.80999755859375,-7.399997711181641,-5.07499885559082,-1.5900001525878906,1.1500015258789062,4,0.08131574498827687,-1.4102507254409702,82.04000091552734,1.9760191407418257,82.11000061035156,18.599542246805264,80.98999786376953,0.08131574498827687 1074,2017-01-23,82.08000183105469,82.2300033569336,81.37999725341797,82.0,1074200.0,0.0036684159481028544,3.4736588499839383,-0.30769682208985005,88.75424553700867,80.67230606820775,-2.7372383922839845,-9.402400831457015,-5.250514724244411,1.626929128954032,36.29574689297049,0.850006103515625,6.172812746996158,7.63650207519531,-5.190724517989082,20.46372866837971,1.2228887786031066,14.050115371787513,-10.775883562879088,76.9430246393827,-13.724163681679741,6.413613296592199,1,-3.94000244140625,-7.700000762939453,-5.660003662109375,-1.8900032043457031,2.8699951171875,0,0.07992199576330661,2.07142321918788,81.77999877929688,-1.4102507254409702,82.04000091552734,1.9760191407418257,82.11000061035156,0.07992199576330661 1075,2017-01-24,82.62999725341797,82.97000122070312,82.08000183105469,82.55999755859375,1083500.0,0.006700723807186781,1.373307563196175,0.8749761586877742,87.71837072638786,82.9849976647115,-2.2947974713975725,-9.155355945088132,-5.99554096362786,1.0505037589248616,33.756285798750355,0.8899993896484375,6.7836276394324955,7.382497787475586,-5.377121207247427,20.1421167821986,1.0026882901140795,13.762307284837092,-10.392608349040174,86.87245380393959,-5.144066337660732,6.379809497361505,1,-2.8949966430664062,-8.249996185302734,-8.832498550415039,-2.4399986267089844,1.3700027465820312,1,0.06765102448377402,3.4736588499839383,82.08000183105469,2.07142321918788,81.77999877929688,-1.4102507254409702,82.04000091552734,0.06765102448377402 1076,2017-01-25,84.7300033569336,85.18000030517578,83.5199966430664,83.68000030517578,1217900.0,0.02541457307659245,-1.4233446566798462,15.000108991825613,87.11827085152251,83.86353388061332,-3.092797734775104,-10.430777312119318,-8.177029170422827,-1.0611150896176724,31.302666097869114,2.5500030517578125,7.335528664312278,8.619503784179685,-4.259450346540575,21.498457914899944,2.1800267188195477,15.058980849539822,-11.634005467249779,89.84205604418504,-1.3093200624638683,6.439477065360131,1,-3.0600013732910156,-9.245002746582031,-10.562503814697266,-4.540004730224609,-0.7900009155273438,2,0.04083558299764323,1.373307563196175,82.62999725341797,3.4736588499839383,82.08000183105469,2.07142321918788,81.77999877929688,0.04083558299764323 1077,2017-01-26,84.0999984741211,85.91000366210938,83.63999938964844,85.05999755859375,1009200.0,-0.0074354403145546755,-1.4149016902380132,-0.914282185052243,83.35212695099494,84.63549268448752,-2.3317603179438606,-9.002178896608129,-7.658783987156653,-0.496002431047998,29.435425341296483,2.2700042724609375,7.791965799105512,7.1894989013671875,-5.581639591957099,19.960637394691474,0.8039296547050441,13.575068148029331,-9.79560034288808,64.92240497270572,-24.3284948673122,6.385569246662146,1,-1.589996337890625,-8.249996185302734,-10.142499923706055,-3.9099998474121094,-1.4300003051757812,3,0.06611183458819192,-1.4233446566798462,84.7300033569336,1.373307563196175,82.62999725341797,3.4736588499839383,82.08000183105469,0.06611183458819192 1078,2017-01-27,84.7699966430664,85.19999694824219,84.29000091552734,84.61000061035156,968200.0,0.00796668467421524,-1.2750030994592636,-0.1666626930198921,82.46133595085257,84.7109844327349,-2.539887226625865,-8.713886846505005,-8.363492437098117,-1.2450598716997945,27.30121535149411,1.0999984741210938,8.4023298454823,6.967497253417974,-5.352639900430276,19.287634407266225,0.8074286764938563,13.127565830342093,-9.072925848128222,74.8343177427803,-12.666136938957308,6.160068576924124,1,-2.2599945068359375,-8.919994354248047,-11.129997253417969,-4.579998016357422,-1.9699935913085938,4,0.06393778474666423,-1.4149016902380132,84.0999984741211,-1.4233446566798462,84.7300033569336,1.373307563196175,82.62999725341797,0.06393778474666423 1079,2017-01-30,82.70999908447266,84.11000061035156,81.38999938964844,84.11000061035156,1876100.0,-0.02430102206170426,2.8857117944861335,-8.750226503266415,72.1201903400069,83.71381096556163,-0.21743905493120508,-5.712629370686287,-6.391550137971393,0.7052138759338789,24.5466590647538,3.3799972534179688,7.962250802330473,4.123999786376956,-7.272742040674942,15.520741613428854,-1.5743711271489929,9.822370699902905,-5.78737634547393,29.20350546716494,-54.403166579558274,5.69837091352595,1,0.4350013732910156,-6.859996795654297,-9.154998779296875,-2.520000457763672,0.18000030517578125,0,0.0026599108105229696,-1.2750030994592636,84.7699966430664,-1.4149016902380132,84.0999984741211,-1.4233446566798462,84.7300033569336,0.0026599108105229696 1080,2017-01-31,83.08999633789062,83.25,81.30000305175781,82.7300033569336,1260600.0,0.004594332700087023,4.7352825679632895,-0.2571375632830339,74.35897544941781,82.91908923422235,-0.2997465187383739,-5.010625318559704,-6.841205799843664,0.22968159632614515,21.481517983194397,1.9499969482421875,7.696458531923128,3.653997039794916,-6.257645127477787,13.565639207067619,-1.3018240438414352,8.609818123431268,-5.08888788811862,38.8284826278213,-42.18571329428835,4.9558210836363505,1,0.2400054931640625,-7.239994049072266,-9.894994735717773,-2.8999977111816406,-0.8599929809570312,1,0.022385373598859726,2.8857117944861335,82.70999908447266,-1.2750030994592636,84.7699966430664,-1.4149016902380132,84.0999984741211,0.022385373598859726 1081,2017-02-01,82.37999725341797,84.41999816894531,81.5,83.91999816894531,1462600.0,-0.008544940615780039,1.2992103279136618,-4.277863727879622,53.008852126745225,79.28064568111067,0.5057659333863853,-3.370827898204368,-6.282119804895103,0.847829012820398,19.574131291803077,2.9199981689453125,7.2235798239242826,2.2439979553222713,-6.257085968090365,10.745081878734908,-2.006544006384047,6.49453991702859,-3.429821378165485,23.427203008066304,-52.984073017803496,4.250541961706318,2,0.9500045776367188,-6.529994964599609,-9.932497024536133,-3.5249977111816406,0.2700042724609375,2,0.01966500122109216,4.7352825679632895,83.08999633789062,2.8857117944861335,82.70999908447266,-1.2750030994592636,84.7699966430664,0.01966500122109216 1082,2017-02-02,82.66999816894531,83.25,81.45999908447266,82.48999786376953,1555600.0,0.0035202831414917757,1.671635247698378,-0.11688324556232073,62.7372371536953,76.84773389851463,0.35149110530564087,-2.919765490978051,-6.710202705406289,0.49084070289666215,18.86692819140821,1.7900009155273438,6.794117429866844,1.968498992919919,-5.518784647292378,9.455782633132216,-1.7751428271862295,5.712140813026068,-2.8846429592699963,35.12813490355648,-38.67697982805095,3.7436418201061503,2,0.9350051879882812,-6.819995880126953,-10.222497940063477,-4.939998626708984,1.8199996948242188,3,0.015362335800050975,1.2992103279136618,82.37999725341797,4.7352825679632895,83.08999633789062,2.8857117944861335,82.70999908447266,0.015362335800050975 1083,2017-02-03,84.4000015258789,84.56999969482422,83.36000061035156,83.5,1201200.0,0.020926616611242066,-1.05084537548896,5.0,65.99817367603683,74.31928146951776,-1.081513930007091,-3.894906520458079,-8.596493872592532,-1.3014007203156552,18.752173804036882,1.9000015258789062,6.283628528881152,3.0925022125244084,-3.4237891905848556,9.608793615633672,-0.16564348903021653,6.350647914079033,-3.8796885019115024,94.80127390021114,22.09275347241436,3.2581457015546316,2,-0.7949981689453125,-8.549999237060547,-12.157501220703125,-6.670001983642578,-0.44000244140625,4,-0.02049766973526812,1.671635247698378,82.66999816894531,1.2992103279136618,82.37999725341797,4.7352825679632895,83.08999633789062,-0.02049766973526812 1084,2017-02-06,85.37000274658203,85.44000244140625,83.6500015258789,83.86000061035156,1143700.0,0.011492905250786167,1.169696072946192,1.6777773068282966,68.49662412510132,72.18353184715261,-1.7162301360248051,-4.171480639650554,-9.692167274314343,-2.315218882388052,19.435272649475642,1.7900009155273438,5.723093078684471,3.4865032196044865,-2.2433602911160193,9.216366730324992,0.6215714642442265,6.3514349749647465,-4.202926846037585,98.30918586608384,26.734638791379652,2.8649317553602547,2,-1.7649993896484375,-9.520000457763672,-13.41250228881836,-7.640003204345703,-1.7900009155273438,0,-0.03010424753590757,-1.05084537548896,84.4000015258789,1.671635247698378,82.66999816894531,1.2992103279136618,82.37999725341797,-0.03010424753590757 1085,2017-02-07,86.05000305175781,88.0,85.93000030517578,88.0,2368500.0,0.00796533071686012,1.1230799327047225,-1.2913868804915143,67.28069858427997,69.97935715079231,-2.0786804157654615,-4.1764219633722774,-10.491884289527121,-3.0364849103353606,20.760046149372652,2.6299972534179688,5.214995282562256,3.602003479003912,-1.3438331711378027,8.547840129145627,1.1290851539330475,6.074921804074776,-4.31377581982558,70.18353707546918,1.838905094696841,2.4729183250708577,2,-1.4000015258789062,-9.15500259399414,-14.115001678466797,-8.320003509521484,-1.0100021362304688,1,-0.03672287681627018,1.169696072946192,85.37000274658203,-1.05084537548896,84.4000015258789,1.671635247698378,82.66999816894531,-0.03672287681627018 1086,2017-02-08,85.80000305175781,87.0,85.70999908447266,85.9000015258789,1041400.0,-0.0029052875204388373,-8.214081360180922,0.05128134903556477,66.23488369794738,68.07744123378703,-1.8561313693801367,-3.188088946548504,-10.383415729256768,-2.857885108316651,22.212804396270425,1.2900009155273438,4.59538660696731,2.779503250122076,-0.6323754142026417,6.191381914446794,1.0735639179597172,4.485442582284435,-3.186847632296093,66.36090764117586,-0.407680663605106,1.7059393321623622,2,-1.1500015258789062,-8.425003051757812,-14.052501678466797,-8.230003356933594,-0.8400039672851562,2,-0.04160838657162591,1.1230799327047225,86.05000305175781,1.169696072946192,85.37000274658203,-1.05084537548896,84.4000015258789,-0.04160838657162591 1087,2017-02-09,86.0,86.6500015258789,85.69999694824219,85.80000305175781,1418400.0,0.0023309666798210227,-3.749914171275987,-2.0,68.31597072750753,66.5057339867487,-1.9649002356471499,-3.2142176601805517,-10.710708792717497,-3.1357100297781386,22.75258506673617,0.9500045776367188,4.038808994368409,2.764500045776373,-0.8338487986485603,6.362848890201306,0.9653256235638992,4.563674467988847,-2.632686339262918,56.896546054254216,-9.17291174792949,1.799174422212468,2,-1.3499984741210938,-7.665000915527344,-14.264999389648438,-8.430000305175781,-0.5,3,-0.03895347062931509,-8.214081360180922,85.80000305175781,1.1230799327047225,86.05000305175781,1.169696072946192,85.37000274658203,-0.03895347062931509 1088,2017-02-10,85.5199966430664,86.31999969482422,85.0999984741211,86.0,1223900.0,-0.00558143438294878,1.1785682658837473,-2.4000534065766383,64.70082677825141,65.68136025766475,-1.5280076429633027,-2.4336943329557954,-10.394250881985812,-2.732645184972398,23.205333956377117,1.220001220703125,3.3495930699862413,2.0144969940185575,-1.405510669738149,5.434504657775264,0.3044931621402043,3.724500825896911,-1.5041068948325176,42.9884085778979,-20.80897953518169,1.710003831878353,2,-0.8699951171875,-6.054996490478516,-13.267496109008789,-7.9499969482421875,-3.6999969482421875,4,-0.01204395252253998,-3.749914171275987,86.0,-8.214081360180922,85.80000305175781,1.1230799327047225,86.05000305175781,-0.01204395252253998 1089,2017-02-13,85.41000366210938,86.26000213623047,85.20999908447266,85.5999984741211,1559500.0,-0.0012861668062980058,-2.5593084452950228,0.39581975681475007,62.34460870902674,64.34643061984353,-1.1116430597771085,-2.074049060283386,-10.461157558572651,-2.7016501154997883,23.613367116426634,1.0500030517578125,2.7769282588870823,1.6785037994384737,-1.608565635833756,4.965573234710703,0.034969081802358915,3.3220385170745885,-0.8363384786282353,10.689828443946341,-48.115474835140986,1.643534717636116,2,-0.6800041198730469,-5.6300048828125,-12.915002822875977,-7.840003967285156,-3.9600067138671875,0,-0.016976987653262277,1.1785682658837473,85.5199966430664,-3.749914171275987,86.0,-8.214081360180922,85.80000305175781,-0.016976987653262277 1090,2017-02-14,86.23999786376953,86.25,85.05000305175781,85.30000305175781,823900.0,0.009717763330671314,1.4999960263532255,-4.947476207685821,57.5575374520394,64.85184010043176,-1.6179660736359835,-2.6251527977984495,-11.374366915621295,-3.635837644831298,24.349133816835273,1.1999969482421875,2.209117432711622,2.245998001098627,-0.9566826197157212,5.4486786219129755,0.6446576906914601,3.847338311505794,1.7600021362304688,61.025470480065735,5.892218322304132,1.601340310407173,2,-1.5099983215332031,-5.754997253417969,-13.362497329711914,-8.669998168945312,-4.769996643066406,1,-0.0308441106053452,-2.5593084452950228,85.41000366210938,1.1785682658837473,85.5199966430664,-3.749914171275987,86.0,-0.0308441106053452 1091,2017-02-15,87.05999755859375,87.1500015258789,85.37000274658203,86.13999938964844,1122500.0,0.00950834549091173,2.2363434595644334,0.9787268580518964,64.53832727152815,65.0519612246354,-1.9045812728567597,-3.2204089867692574,-11.940942317147133,-4.552488118761971,24.883705604513644,1.779998779296875,1.9929767059656456,2.818497848510745,-0.5327718308871994,6.169767527908689,1.1428630088117728,4.494132688209717,0.8810025024414045,95.71409368176683,40.09159949005293,1.6756348396989715,2,-1.3799972534179688,-6.404998779296875,-14.259998321533203,-9.744998931884766,-4.1100006103515625,2,-0.02320235124871095,1.4999960263532255,86.23999786376953,-2.5593084452950228,85.41000366210938,1.1785682658837473,85.5199966430664,-0.02320235124871095 1092,2017-02-16,85.5,87.87000274658203,84.80000305175781,87.12999725341797,1721400.0,-0.0179186492343264,-1.026408357610658,-1.7717396712719553,53.2972194367197,63.64074408693351,0.11071078737484186,-1.4629104192291464,-10.213925133992078,-3.0868992158578124,25.318178729297074,3.0699996948242188,1.666683942573215,1.0855003356933537,-2.1422065758791007,4.313207247265808,-0.5283531200928735,2.699353791479581,2.3831801208496017,22.801205792376074,-29.135696029602016,1.6138534557862252,2,0.3250007629394531,-3.25,-15.104999542236328,-8.360000610351562,-2.5800018310546875,3,-0.006315800181606379,2.2363434595644334,87.05999755859375,1.4999960263532255,86.23999786376953,-2.5593084452950228,85.41000366210938,-0.006315800181606379 1093,2017-02-17,88.43000030517578,89.44999694824219,86.72000122070312,87.43000030517578,2101100.0,0.03426900941726063,-1.2561965232633656,-0.6134979662714665,73.95312965256186,64.24702247887357,-2.444591977661176,-4.078259429165399,-12.93361253658388,-6.0762278772430705,26.29773088790802,3.9499969482421875,1.982533796310264,3.6830005645751953,0.23539388816597295,7.130607240984418,1.959197226370577,5.406803902779814,-3.6299972534179688,78.06455952904425,22.291518338858552,1.7238033382046132,2,-1.3050003051757812,-4.625,-14.650001525878906,-11.290000915527344,-4.6999969482421875,4,-0.0331335552987021,-1.026408357610658,85.5,2.2363434595644334,87.05999755859375,1.4999960263532255,86.23999786376953,-0.0331335552987021 1094,2017-02-21,88.63999938964844,88.7699966430664,87.93000030517578,88.4000015258789,1082900.0,0.0023747493356094385,2.360036621652552,0.23999786376953125,73.5769253705802,64.94660323290694,-2.3936835270108787,-3.9754233591566503,-12.900731879045253,-6.368408224796667,27.330219262353793,0.839996337890625,2.204037831688197,3.564999771118167,-0.058007152385172844,7.188006694621507,1.753496309366497,5.376503232869837,-3.839996337890625,82.5806748003229,23.64540573441559,1.8115034617516694,2,-1.5149993896484375,-4.3600006103515625,-14.860000610351562,-12.049999237060547,-4.05999755859375,1,-0.07694043029992026,-1.2561965232633656,88.43000030517578,-1.026408357610658,85.5,2.2363434595644334,87.05999755859375,-0.07694043029992026 1095,2017-02-22,88.22000122070312,88.62999725341797,87.91000366210938,88.16000366210938,635100.0,-0.004738246523435352,-1.57141689373297,0.24999205264329083,75.43558371906786,65.96890323525365,-1.8254677880808998,-3.283510797148466,-12.209034999267857,-6.051272041843575,28.180133452125368,0.7299957275390625,2.254059367507409,2.8655014038085938,-0.8251679789621988,6.556170786579386,1.0201667124232046,4.710836095193983,-3.3269982910156273,73.5484442577656,9.703528983352243,1.845334691385395,2,-1.095001220703125,-3.94000244140625,-14.200002670288086,-11.694999694824219,-4.5200042724609375,2,-0.07674001562892951,2.360036621652552,88.63999938964844,-1.2561965232633656,88.43000030517578,-1.026408357610658,85.5,-0.07674001562892951 1096,2017-02-23,88.19000244140625,88.83000183105469,87.31999969482422,88.4000015258789,1579100.0,-0.00034004510181118164,1.8224347044856575,-3.5001271617497456,74.59898029818595,66.66701540977347,-1.5877654782013337,-3.1421041443450406,-11.864688398152865,-6.11705110143977,28.29281377550632,1.5100021362304688,2.190542094846492,2.6625026702880916,-1.2240853872640827,6.549090727840266,0.7192086415120116,4.605796699064172,-3.205859631347664,72.90330837232807,5.201774622567626,1.9432940287760856,2,-1.06500244140625,-3.275005340576172,-13.690004348754883,-11.665000915527344,-4.910003662109375,3,-0.07619912727826395,-1.57141689373297,88.22000122070312,2.360036621652552,88.63999938964844,-1.2561965232633656,88.43000030517578,-0.07619912727826395 1097,2017-02-24,89.66000366210938,89.76000213623047,87.3499984741211,87.3499984741211,2320600.0,0.01666856990597987,-1.086578571027522,-11.000072661217075,73.99639552343223,67.69985638146022,-2.775914433744518,-4.3997856292936035,-12.976469035592828,-7.696490868225027,28.321760100752247,2.410003662109375,2.1476062644785543,3.854503631591797,-0.38182018523619377,8.090827448419788,1.7363417231778016,5.972665540005792,-4.586543769287118,96.71057749981806,31.09704049503931,2.1181619084139953,2,-2.3800010681152344,-4.405002593994141,-14.360004425048828,-13.375003814697266,-7.340003967285156,4,-0.07483834976356196,1.8224347044856575,88.19000244140625,-1.57141689373297,88.22000122070312,2.360036621652552,88.63999938964844,-0.07483834976356196 1098,2017-02-27,90.19000244140624,92.45999908447266,89.2300033569336,89.58999633789062,6515000.0,0.005911206308826467,-3.8939623383078827,0.259742318604115,72.90878433505571,68.87365367324122,-2.8762800362795673,-4.74625448764094,-13.152111373989385,-8.325814038334656,28.608824937955557,3.2299957275390625,2.1596629900505917,4.11350212097166,-0.5188408923669243,8.745845134310244,1.7973306143023677,6.429673627640952,-4.929080858847655,55.8366359412801,-5.408092468844735,2.3161715066692894,2,-1.5600013732910014,-3.5850028991699077,-14.3675022125244,-13.905002593994126,-7.900001525878892,0,-0.08060765135452819,-1.086578571027522,89.66000366210938,1.8224347044856575,88.19000244140625,-1.57141689373297,88.22000122070312,-0.08060765135452819 1099,2017-02-28,82.93000030517578,85.30000305175781,82.19999694824219,82.19999694824219,7411200.0,-0.0804967506342742,-7.49312835090873,1.216659885051654,40.87717599691967,67.02028017822792,4.464419815185678,2.667857088898785,-5.56193842287621,-1.1973438403982186,29.080790110692647,7.990005493164048,1.9557154399946057,-3.1575000762939425,-7.757112651861405,1.4421124992735201,-5.457306364077667,-0.8576937885102183,9.529998779296875,7.1150409838198865,-50.80965471230262,2.2998062877837286,2,4.399997711181641,3.950000762939453,-6.754999160766602,-6.645000457763672,-0.529998779296875,1,0.009646726743203438,-3.8939623383078827,90.19000244140624,-1.086578571027522,89.66000366210938,1.8224347044856575,88.19000244140625,0.009646726743203438 1100,2017-03-01,84.94999694824219,85.4000015258789,81.58999633789062,83.4000015258789,4559000.0,0.024357851629482452,2.1102025055507636,2.123271636549857,47.747729171164664,65.15465816707642,2.5056934998492864,0.8372795164468272,-7.23728106504511,-3.3633704128832846,29.540074073474294,3.8100051879882812,1.8804084344695013,-1.2305034637451229,-5.646478619116394,3.185471691626148,-3.4384910414307512,0.9774841139405055,7.510002136230469,30.910761374076767,-24.874974281246512,2.2079875776856346,3,2.075000762939453,1.9300041198730469,-8.689996719360352,-8.664997100830078,-1.9799957275390625,2,-0.0043554459150001446,-7.49312835090873,82.93000030517578,-3.8939623383078827,90.19000244140624,-1.086578571027522,89.66000366210938,-0.0043554459150001446 1101,2017-03-02,84.0,85.4800033569336,83.93000030517578,84.94999694824219,1669200.0,-0.011183013329841507,-1.8440518520592435,-0.6129030670256594,44.90315480842889,64.22198431948856,3.3257172279361953,2.0183475783335325,-5.933345478850143,-2.5585861140702093,29.654203100495934,1.5500030517578125,1.8337821430955756,-2.261500549316409,-6.436829368753436,1.913828270120618,-4.349164959034923,-0.17383613959789557,8.025198974609381,22.171141243429563,-32.09130447110449,2.087664409718515,3,3.0249977111816406,2.8800010681152344,-6.942499160766602,-7.715000152587891,-1.4800033569335938,3,-0.0035714649018787625,2.1102025055507636,84.94999694824219,-7.49312835090873,82.93000030517578,-3.8939623383078827,90.19000244140624,-0.0035714649018787625 1102,2017-03-03,83.94000244140625,84.44999694824219,83.48999786376953,83.97000122070312,1213200.0,-0.0007142566499256375,-1.0644965462928022,0.031577763857434264,45.88542620756193,61.10335060337745,3.5103039600220285,2.2960908519324903,-5.516999852387286,-2.6373214515443237,29.73425060929532,0.9599990844726562,1.8020489842962775,-2.384998321533203,-6.364374883091216,1.5943782400248097,-4.3746866023122095,-0.39531004075419673,7.667788427734379,21.619185922051052,-32.661979976342515,1.989688280779009,3,3.0849952697753906,2.9399986267089844,-5.36250114440918,-7.655002593994141,-2.0800018310546875,4,-0.007862802512664802,-1.8440518520592435,84.0,2.1102025055507636,84.94999694824219,-7.49312835090873,82.93000030517578,-0.007862802512664802 1103,2017-03-06,82.66999816894531,83.58000183105469,82.30000305175781,83.55000305175781,1565500.0,-0.015129905117020392,1.723394584767223,29.33468972533062,43.271101511490556,57.73603684125638,4.332987496017779,3.615195166569947,-3.882906331135473,-1.526659187746148,29.47376795982563,1.6399993896484375,1.577502808894934,-3.568502426147461,-7.791798867688627,0.6547940153937049,-5.680150646918037,-1.4568542053768851,8.537080918945321,27.76349311884771,-30.708487982009235,2.111648220770582,3,4.354999542236328,4.210002899169922,-3.4899959564208984,-6.384998321533203,-1.3600006103515625,0,-0.004233681890325358,-1.0644965462928022,83.94000244140625,-1.8440518520592435,84.0,2.1102025055507636,84.94999694824219,-0.004233681890325358 1104,2017-03-07,82.80000305175781,83.48999786376953,82.19000244140625,82.72000122070312,1527800.0,0.0015725763359377698,-1.2806949445195486,-0.09091066722152864,41.25128304632549,53.93778121095167,3.6738008771107786,3.4601858605344518,-3.615303676563073,-1.7611424637813968,28.950753334609935,1.2999954223632812,1.6017179141155395,-3.30999755859375,-7.7929673890444064,1.1729722718569064,-5.551482473819078,-1.0685126433684218,8.022392726132821,31.10551492436322,-25.92632921975067,2.241484915225328,3,4.224994659423828,4.079998016357422,-3.6200008392333984,-6.915000915527344,0.649993896484375,1,-0.0061594458627214355,1.723394584767223,82.66999816894531,-1.0644965462928022,83.94000244140625,-1.8440518520592435,84.0,-0.0061594458627214355 1105,2017-03-08,82.88999938964844,83.62999725341797,82.61000061035156,83.08000183105469,973600.0,0.001086912253304817,-1.7199910481770833,-2.3749761586877742,38.98573750036271,49.98075423341575,3.0712038053326722,3.289991156212764,-3.254927761371505,-1.945456595456207,27.68761225766968,1.0199966430664062,1.0794571918801097,-3.0620010375976534,-7.770925708129624,1.6469236329343175,-5.416463372863646,-0.7075387023316608,7.563100410642193,21.276497065350732,-29.587412777852208,2.354462335265986,3,4.134998321533203,3.990001678466797,-3.392498016357422,-7.004997253417969,0.7099990844726562,2,-0.005911423179847719,-1.2806949445195486,82.80000305175781,1.723394584767223,82.66999816894531,-1.0644965462928022,83.94000244140625,-0.005911423179847719 1106,2017-03-09,82.2300033569336,83.02999877929688,81.66000366210938,82.87000274658203,869300.0,-0.007962311950472367,1.8541818991003591,3.368374558303887,40.93178522418708,46.306908644610736,3.1255512789344095,3.867086002191712,-2.1726018152890134,-1.377069154738649,26.601304330256724,1.3699951171875,0.4902852202315131,-3.543497085571289,-8.538637439191731,1.4516432680491533,-6.041067262381517,-1.0459269087610608,7.868572304861033,20.430145751866334,-32.5796837840158,2.497570176810221,3,4.794994354248047,4.7299957275390625,-2.6400012969970703,-6.345001220703125,1.529998779296875,3,0.008999122383072766,-1.7199910481770833,82.88999938964844,-1.2806949445195486,82.80000305175781,1.723394584767223,82.66999816894531,0.008999122383072766 1107,2017-03-10,82.6500015258789,83.0,82.11000061035156,82.86000061035156,1301400.0,0.005107602478407358,2.63266640716232,0.32812388241184465,31.378856730487485,41.69247224410316,1.7954208601371136,3.3552727342481603,-2.176991929263977,-1.8849282842617754,25.461729080944153,0.8899993896484375,-0.1246512094305956,-2.955998992919916,-8.14024837608514,2.2282503902453072,-5.548123684502528,-0.3638743013373045,7.108230962959567,50.25386215149625,0.3962149781471851,2.5921246915826153,3,0.8849983215332031,4.30999755859375,-3.059999465942383,-6.7649993896484375,0.9300003051757812,4,-0.0015729568107968328,1.8541818991003591,82.2300033569336,-1.7199910481770833,82.88999938964844,-1.2806949445195486,82.80000305175781,-0.0015729568107968328 1108,2017-03-13,84.48999786376953,84.56999969482422,82.81999969482422,82.86000061035156,1641700.0,0.022262508214407006,-1.0467847215715669,-7.761925522252498,37.90086049852238,41.361770522059025,-1.0484010476156698,1.5116585022276041,-3.5337120475484056,-3.7881286224282746,24.35999249959711,1.9199981689453125,-0.7207845442992777,-1.0645027160644531,-6.272757667837141,4.143752235708234,-3.668630191950797,1.5396247598218906,4.941505179031026,97.25079243561542,49.40363838260674,2.60412747588634,3,-0.9549980163574219,2.5349998474121094,-4.762495040893555,-8.604995727539062,-0.1399993896484375,0,-0.031127912414656955,2.63266640716232,82.6500015258789,1.8541818991003591,82.2300033569336,-1.7199910481770833,82.88999938964844,-0.031127912414656955 1109,2017-03-14,83.95999908447266,84.4800033569336,82.62999725341797,83.94000244140625,919700.0,-0.006272917418597146,2.490560469853243,0.012267899853496656,37.65931235498722,40.240835320261525,-0.3988783377972851,2.0316188975116916,-2.5201777630221898,-3.332402293741339,23.213789213243256,1.8600006103515625,-1.480075630088038,-1.5220012664794922,-6.778867419143708,3.734864886184724,-4.150434342811593,1.1064318098526087,5.1578436901315,79.03775113457904,33.01888892561263,2.6284330763321067,3,-0.3899955749511719,3.0649986267089844,-4.23249626159668,-8.074996948242188,1.75,1,-0.03156266739846825,-1.0467847215715669,84.48999786376953,2.63266640716232,82.6500015258789,1.8541818991003591,82.2300033569336,-0.03156266739846825 1110,2017-03-15,83.58000183105469,84.11000061035156,82.19000244140625,84.11000061035156,1283200.0,-0.004525932081486217,6.245292796683365,-26.50438763830599,36.91083348930062,39.35279961813616,-0.2611102093918589,2.3211234046402183,-1.620464978392718,-3.041776252150484,22.168263183607316,1.9199981689453125,-2.3336625491598113,-1.768998718261713,-7.0794414095699665,3.5414439730465403,-4.42422006391584,0.8862226273924136,5.236727086080933,65.9794084720478,22.396218841214257,2.6552213456541276,3,-0.4650001525878906,3.444995880126953,-3.852499008178711,-7.694999694824219,1.4199981689453125,2,-0.0015554544145055527,2.490560469853243,83.95999908447266,-1.0467847215715669,84.48999786376953,2.63266640716232,82.6500015258789,-0.0015554544145055527 1111,2017-03-16,85.04000091552734,85.41000366210938,83.5,83.81999969482422,1216500.0,0.017468282513606992,-1.0537667046768993,-2.301894397420395,36.87497968021533,38.35163889287543,-1.741174092918797,0.7399705961724976,-2.606892675155592,-4.595858690108301,20.799170060151713,1.910003662109375,-2.1486160294417687,-0.2079998016357365,-5.457917258229045,5.041917654957572,-2.832958529932398,2.416958926660925,3.48765869843848,88.78780592687811,49.77991059345132,2.6249587282966558,3,-1.5049972534179688,1.9849967956542969,-4.267499923706055,-8.145000457763672,1.839996337890625,3,-0.01693323642877953,6.245292796683365,83.58000183105469,2.490560469853243,83.95999908447266,-1.0467847215715669,84.48999786376953,-0.01693323642877953 1112,2017-03-17,84.95999908447266,86.31999969482422,84.83999633789062,85.04000091552734,1631300.0,-0.0009407552939016961,-8.249809269502194,-0.0655752057433024,34.75216459219634,37.40509034628718,-1.6776978768058086,0.8194565985396878,-2.140554181622335,-4.617907161519838,19.265576381792854,1.4800033569335938,-2.255079560186317,-0.2610015869140625,-5.511016512855733,4.989013339027608,-2.8860090498848905,2.3640058760567655,3.2901539984501653,67.07018123980515,28.943848998379337,2.6250074629708324,3,-0.9699974060058594,2.0649986267089844,-3.947498321533203,-8.064998626708984,1.910003662109375,4,-0.014124258017576885,-1.0537667046768993,85.04000091552734,6.245292796683365,83.58000183105469,2.490560469853243,83.95999908447266,-0.014124258017576885 1113,2017-03-20,85.5,86.25,84.79000091552734,85.31999969482422,861100.0,0.006355943047862356,-1.354841289862117,-2.2499523173755485,62.320246306175434,39.74608626404829,-1.9825310303164514,0.05132394018164632,-2.3096369801642425,-5.258812325300369,17.184966415008667,1.4599990844726562,-2.2100657375891757,0.425499343872076,-4.606472882615819,5.457471570359971,-2.0904867693718643,2.9414854571160163,2.4837468131215275,80.14527263557886,36.5225050369329,2.515986113243946,3,-1.5099983215332031,1.5249977111816406,-4.007499694824219,-8.604999542236328,1.1200027465820312,0,-0.022456118935032854,-8.249809269502194,84.95999908447266,-1.0537667046768993,85.04000091552734,6.245292796683365,83.58000183105469,-0.022456118935032854 1114,2017-03-21,81.81999969482422,86.19000244140625,81.5999984741211,85.83000183105469,1652000.0,-0.04304093924182195,-1.0629210092735624,-22.27775187555631,37.055416969833885,39.53160620510063,1.725266927912827,3.366807602523579,1.6555535187085013,-1.6888869278079426,15.004795297219939,4.590003967285156,-2.27869717010924,-2.913500976562503,-7.851578842871319,2.0245768897463137,-5.382539909716911,-0.4444620434080946,5.9079970992880675,4.661041606051789,-38.8938164445667,2.4690389331544065,3,2.1399993896484375,5.204998016357422,0.2375011444091797,-4.924999237060547,5.010002136230469,1,0.03092152027295736,-1.354841289862117,85.5,-8.249809269502194,84.95999908447266,-1.0537667046768993,85.04000091552734,0.03092152027295736 1115,2017-03-22,81.44999694824219,82.48999786376953,80.61000061035156,81.93000030517578,1721300.0,-0.00452215531608513,1.3499988079059677,0.11970152150213376,38.92265739030834,39.30836977911411,2.089228954193672,3.376740550414013,2.282990372481521,-1.415781995340751,12.849602999259485,1.8799972534179688,-2.192402509642079,-2.9450035095214844,-7.80430765165363,1.9143006326106615,-5.374655580587557,-0.5153514384554114,6.032479827621231,14.710971498661848,-30.2455352350837,2.4296520710660716,3,2.015003204345703,5.085002899169922,0.8050022125244141,-4.554996490478516,5.950004577636719,2,0.052302053969842444,-1.0629210092735624,81.81999969482422,-1.354841289862117,85.5,-8.249809269502194,84.95999908447266,0.052302053969842444 1116,2017-03-23,81.47000122070312,81.93000030517578,81.0,81.81999969482422,1238900.0,0.0002456018810368388,2.2631607126126005,0.7291583883016769,39.232776992888105,40.18102758604751,2.1792528251976364,2.9802778058121078,2.539178057933185,-1.5188617362070431,10.990550992209416,0.9300003051757812,-2.0679003755783327,-2.5889991760253963,-7.269454264175863,2.0914559121250704,-4.92922672010063,-0.24877163195016294,5.600126985229579,15.061309076041427,-31.4903273512236,2.3402275440752347,3,1.9949989318847656,5.064998626708984,1.1374988555908203,-4.575000762939453,7.180000305175781,3,0.04332881706646918,1.3499988079059677,81.44999694824219,-1.0629210092735624,81.81999969482422,-1.354841289862117,85.5,0.04332881706646918 1117,2017-03-24,82.94999694824219,83.87000274658203,81.69000244140625,81.83999633789062,1217400.0,0.018166143431491255,-2.092224446729073,-3.1714441416893733,51.19862566300003,41.65855704876725,0.833989512273476,1.024328208009976,1.1213177769456593,-3.081195690359806,8.419121589014116,2.4000015258789062,-1.8617411267862707,-0.7735031127929659,-4.657724250404158,3.110718024818226,-2.7156136815985548,1.168607456012623,3.7325236019556485,41.4893012610146,-7.131615282192655,1.942110568805593,3,0.5150032043457031,3.585002899169922,0.21750259399414062,-6.054996490478516,6.400001525878906,4,0.04737794393926209,2.2631607126126005,81.47000122070312,1.3499988079059677,81.44999694824219,-1.0629210092735624,81.81999969482422,0.04737794393926209 1118,2017-03-27,82.91999816894531,83.37000274658203,81.30999755859375,81.86000061035156,909100.0,-0.00036164894997636754,1.1020389097788261,0.9549522303938415,50.518114232856234,43.08731281297492,0.6904742357174598,0.5077849716012537,1.2653202410734536,-3.1422097780410922,5.0284517595184655,2.0600051879882812,-1.649218260807146,-0.4400016784667997,-2.8614579570000984,1.981454600066499,-1.650729817733449,0.7707264607998496,3.398171184861752,41.39779212504546,-9.048801760643194,1.2107281392666507,3,0.5450019836425781,3.615001678466797,1.117502212524414,-6.024997711181641,6.349998474121094,0,0.047636332185979846,-2.092224446729073,82.94999694824219,2.2631607126126005,81.47000122070312,1.3499988079059677,81.44999694824219,0.047636332185979846 1119,2017-03-28,83.7300033569336,84.18000030517578,82.4000015258789,82.91999816894531,604400.0,0.009768514301434772,1.0818710319319333,0.7641575977428456,53.41465154433269,44.921070374645154,-0.17387120310102944,-0.2521403464184857,0.5562584869627187,-4.011978157662327,4.825248136246196,1.779998779296875,-1.2744224333843306,0.33000335693358807,-2.0879728592057205,2.7479795730728966,-0.8789847511360733,1.5389914650032495,2.2456758722661476,87.3950423890906,31.884747843796468,1.2089881080696576,3,-0.2650032043457031,2.8049964904785156,1.7349967956542969,-6.110004425048828,6.9199981689453125,1,0.034515696569706655,1.1020389097788261,82.91999816894531,-2.092224446729073,82.94999694824219,2.2631607126126005,81.47000122070312,0.034515696569706655 1120,2017-03-29,84.58000183105469,84.9000015258789,83.2699966430664,83.80999755859375,913300.0,0.01015165938185425,1.312057658593598,0.950616469967693,59.40752152143225,47.424686134780366,-0.9690033093831545,-1.192414903917495,-0.18406200473083345,-4.887704945111636,4.941907423755,1.6300048828125,-1.1052838833365115,1.1985015869140625,-1.1747911124924997,3.5717942863206247,0.01185523721078141,2.3851479366173436,1.073736681014168,91.79488283015213,30.531611013094548,1.1866463497032833,3,-1.1150016784667969,1.9549980163574219,1.12249755859375,-6.960002899169922,7.279998779296875,2,0.026602033001775993,1.0818710319319333,83.7300033569336,1.1020389097788261,82.91999816894531,-2.092224446729073,82.94999694824219,0.026602033001775993 1121,2017-03-30,83.69999694824219,84.83000183105469,83.63999938964844,84.30999755859375,551900.0,-0.01040440841524548,-2.2602997428983507,-0.7922041892079346,54.0540349467386,49.56933839639618,-0.3342135094293468,-0.35419778993154694,0.7615498891161678,-4.037210069500745,5.036844331754836,1.19000244140625,-0.9063983947220322,0.3334968566894503,-2.027094493709214,2.6940882070881145,-0.8467988185098818,1.5137925318887824,1.6511172897236293,66.5737255843706,3.7559956620363977,1.1802956751993325,3,-0.26999664306640625,2.835002899169922,2.00250244140625,-6.079998016357422,6.5600051879882955,3,0.04420555212116328,1.312057658593598,84.58000183105469,1.0818710319319333,83.7300033569336,1.1020389097788261,82.91999816894531,0.04420555212116328 1122,2017-03-31,83.27999877929688,84.0,83.26000213623047,83.8499984741211,690400.0,-0.005017899453509278,-1.4262504221229972,0.9344247942566976,44.75282562045867,47.61740276464987,-0.19845423306543353,0.014566131806844851,1.2458839727616606,-3.645791270234909,5.242059208173262,0.7399978637695312,-0.6600922392308064,-0.053501129150390625,-2.3987384991151117,2.2917362408143305,-1.226119814132744,1.1191175558319628,1.7866486410120928,54.8746251718737,-3.439355766909401,1.1726186849823605,3,0.12000274658203125,3.2550010681152344,2.739999771118164,-5.659999847412109,6.5,4,0.06448130193677426,-2.2602997428983507,83.69999694824219,1.312057658593598,84.58000183105469,1.0818710319319333,83.7300033569336,0.06448130193677426 1123,2017-04-03,82.31999969482422,83.5199966430664,81.36000061035156,83.2699966430664,1244300.0,-0.01152736669721599,1.9793111431487893,1.666662205030049,43.14381910945368,48.293891891274285,0.2939347990410113,0.9981768201874104,2.2687720942441842,-2.765271401215216,5.4427674955838805,2.1599960327148438,-0.5457505093363011,-0.9960002899169922,-3.3671639041134114,1.375163324279427,-2.181582097015209,0.1895815171812245,2.5100021362304688,27.118611191930945,-27.393591702290813,1.1855818070982127,4,0.4350013732910156,4.215000152587891,3.9475021362304688,-4.5449981689453125,7.849998474121094,0,0.08539843058015562,-1.4262504221229972,83.27999877929688,-2.2602997428983507,83.69999694824219,1.312057658593598,84.58000183105469,0.08539843058015562 1124,2017-04-04,82.29000091552734,83.37000274658203,81.97000122070312,81.97000122070312,784900.0,-0.00036441665947628543,-7.750017881410486,-0.3368428660916494,44.444444444444436,48.907423786178306,0.4443417366990303,1.0414016765751057,2.352936483110966,-2.8174895636074098,5.613230056351624,1.4000015258789062,-0.39733751521332294,-1.0004989624023466,-3.4057518258508566,1.4047539010461634,-2.2031253941266016,0.2021274693219084,2.2868008422851602,26.271188267114947,-25.683802726080433,1.2026264317242574,4,0.6599998474121094,1.1749992370605469,5.3274993896484375,-3.1650009155273438,6.779998779296875,1,0.08482191821463458,1.9793111431487893,82.31999969482422,-1.4262504221229972,83.27999877929688,-2.2602997428983507,83.69999694824219,0.08482191821463458 1125,2017-04-05,82.4000015258789,84.33999633789062,82.33999633789062,82.58000183105469,1163700.0,0.0013367433361008985,-12.332858632352567,-0.5625014901175405,37.13451814396193,48.67428391407539,0.5400644359949354,0.9410579812803377,2.2817657675332725,-2.9982461997472285,5.681490439418951,2.0499954223632812,-0.7912712759800513,-0.8659984588623075,-3.2982587518028055,1.5662618340781904,-2.0821286053325565,0.35013168760794144,-1.7900009155273438,29.971197396772347,-16.609025140415085,1.2161301464702523,4,0.7049980163574219,1.0649986267089844,4.704998016357422,-3.2750015258789062,8.489997863769531,2,0.10012135736925898,-7.750017881410486,82.29000091552734,1.9793111431487893,82.31999969482422,-1.4262504221229972,83.27999877929688,0.10012135736925898 1126,2017-04-06,82.97000122070312,83.33999633789062,81.9800033569336,82.43000030517578,725800.0,0.006917471896468408,1.1250037253160559,-3.0,40.74420255140967,47.51268134612091,0.22933264565925526,0.45254163469873276,1.6903201709787083,-3.590260679027665,5.438799645490641,1.3599929809570312,-0.5526810643305566,-0.3329986572265682,-2.721013668353038,2.0550163538999016,-1.527006162789803,0.8610088483366667,-2.2854006958007744,54.02694357824237,9.623880330661237,1.1940075055632338,4,0.13499832153320312,0.4949989318847656,3.9824981689453125,-3.845001220703125,12.75,3,0.10714715269197983,-12.332858632352567,82.4000015258789,-7.750017881410486,82.29000091552734,1.9793111431487893,82.31999969482422,0.10714715269197983 1127,2017-04-07,82.5199966430664,83.26000213623047,82.30000305175781,83.0,1016600.0,-0.005423702193756652,-1.086975992038811,-0.8888935983837014,36.022513131347836,45.90205900150886,0.6838402987832666,0.9405285802433241,2.1335176340444804,-3.1756493937634502,5.182993539492856,0.9599990844726562,-0.31575756689009893,-0.7765029907226619,-3.172695878926916,1.6196898974815923,-1.974599434824782,0.4215934533794581,-1.7622882019042834,38.92609717507181,-0.9163331526811334,1.1980964441021251,4,0.6100044250488281,0.9450035095214844,4.432502746582031,-3.3949966430664062,14.010002136230469,4,0.09379551391213514,1.1250037253160559,82.97000122070312,-12.332858632352567,82.4000015258789,-7.750017881410486,82.29000091552734,0.09379551391213514 1128,2017-04-10,81.86000061035156,82.7300033569336,81.7300033569336,82.4800033569336,955300.0,-0.007998013324813869,-1.272734366194741,1.2916633553206707,50.261785855874486,45.55174059168017,1.3160611398803326,1.468689819739069,2.7572976445615893,-2.519796728193711,5.6794023647118745,1.0,-0.08331967785969141,-1.3049991607665987,-3.71403975773525,1.1040414362020528,-2.5095194592509245,-0.10047886228227298,-1.030646411254864,4.98075107352593,-37.68795476322252,1.2045202984843253,4,1.2700004577636719,1.6049995422363281,5.092498779296875,-2.7350006103515625,11.889999389648438,0,0.09675052662953187,-1.086975992038811,82.5199966430664,1.1250037253160559,82.97000122070312,-12.332858632352567,82.4000015258789,0.09675052662953187 1129,2017-04-11,81.30999755859375,82.0199966430664,80.76000213623047,81.72000122070312,1357100.0,-0.006718825405044759,1.4950521974286535,0.6612932996985172,49.10486407592705,44.40700087551293,1.6614001010951966,1.907795756587035,3.3303569334410668,-1.991388223214173,6.317118891153747,1.2599945068359375,-0.13928995604979377,-1.7225021362304744,-4.236647286988628,0.7916430145276792,-2.9795747116095583,-0.46542956085139053,3.029998779296875,15.363025507366213,-29.568088471826602,1.257072575379077,4,1.4850044250488281,2.1550025939941406,5.6425018310546875,-2.18499755859375,14.130004882812486,1,0.10896569765565234,-1.272734366194741,81.86000061035156,-1.086975992038811,82.5199966430664,1.1250037253160559,82.97000122070312,0.10896569765565234 1130,2017-04-12,83.44999694824219,85.70999908447266,82.4800033569336,82.55000305175781,2921000.0,0.026319019233844054,-5.211570344938891,-2.1950874581317454,59.9597346138023,45.06318972740889,-0.7328100407329003,-0.2555445568296335,1.2265058089818268,-4.13293340910792,6.637947771613967,4.400001525878906,-0.13334802613887575,0.42399749755858807,-2.08485411809896,2.932849113216136,-0.8304283102701788,1.678423305387355,-2.6899948120117188,54.34336303918275,5.401188217881526,1.2544258078287707,4,-0.214996337890625,0.015003204345703125,3.50250244140625,-4.3249969482421875,14.370002746582031,2,0.06734575137333687,1.4950521974286535,81.30999755859375,-1.272734366194741,81.86000061035156,-1.086975992038811,82.5199966430664,0.06734575137333687 1131,2017-04-13,83.5999984741211,84.5199966430664,83.0999984741211,83.12000274658203,1269200.0,0.0017975018737501625,-4.461486545966724,0.5333322030449967,53.77468585267041,46.06561864209909,-1.0040775503568966,-0.5470040504019948,1.1380297725152246,-4.319071262560527,6.905208043046109,1.4199981689453125,-0.23177763394055262,0.6459991455078153,-1.6966350293404133,2.988633320356044,-0.525317941916299,1.8173162329319297,-2.839996337890625,57.37369876357493,7.179431553793897,1.171317087424111,4,-0.36499786376953125,-0.13499832153320312,3.3525009155273438,-4.474998474121094,15.889999389648423,3,0.08720096948068745,-5.211570344938891,83.44999694824219,1.4950521974286535,81.30999755859375,-1.272734366194741,81.86000061035156,0.08720096948068745 1132,2017-04-17,83.76000213623047,84.12000274658203,82.56999969482422,83.5199966430664,1942800.0,0.0019139194381552205,2.229150441071287,0.5000158947134183,54.80550747181973,47.361361793473094,-1.2167908865588686,-0.8448329934612673,1.0333303520286847,-4.50842052363258,6.710809541107449,1.5500030517578125,-0.4973873276112357,0.8660026550292912,-1.316284727180971,3.0482900372395534,-0.2251410360758399,1.9571463461344223,-2.9010000610351625,60.60609797073393,8.914998113976011,1.0911436911051295,4,-0.5250015258789062,-0.2950019836425781,3.2324962615966797,-4.635002136230469,14.680000305175767,0,0.14278890615380435,-4.461486545966724,83.5999984741211,-5.211570344938891,83.44999694824219,1.4950521974286535,81.30999755859375,0.14278890615380435 1133,2017-04-18,83.58000183105469,83.80999755859375,82.8499984741211,83.04000091552734,1118800.0,-0.0021490007233168074,-1.0869413784238766,2.2499523173755485,49.07520731518022,47.875891001332626,-0.9378927414280156,-0.8601496552476817,1.2119118214911282,-4.3766742719602405,6.53089530262945,0.9599990844726562,-0.6362539631690254,0.7820022583007784,-1.059983935699691,2.6239884523012478,-0.13899083869945628,1.702995355301013,-2.6239798156738345,56.96972592731879,9.39031602975782,0.9209930970002325,4,-0.345001220703125,-0.11500167846679688,1.6674976348876953,-4.4550018310546875,15.839996337890625,1,0.15494133362689788,2.229150441071287,83.76000213623047,-4.461486545966724,83.5999984741211,-5.211570344938891,83.44999694824219,0.15494133362689788 1134,2017-04-19,84.3499984741211,84.93000030517578,83.80000305175781,83.80000305175781,1271000.0,0.009212689952111441,-3.1091151215858175,1.0185083146130915,48.56785072621707,49.14626128824986,-1.5477067898182923,-1.5082136676905975,0.4181436948398982,-5.179760404918127,6.482863503489816,1.3499984741210938,-0.5895635305124642,1.4254989624023438,-0.48008891744616733,3.331086842250855,0.4727050224780953,2.378292902326592,-3.2988969173584053,57.89466225121763,15.251060471902825,0.9527939399242542,4,-1.1149978637695312,-0.8849983215332031,0.9300003051757812,-5.224998474121094,16.150001525878906,2,0.11144044689891563,-1.0869413784238766,83.58000183105469,2.229150441071287,83.76000213623047,-4.461486545966724,83.5999984741211,0.11144044689891563 1135,2017-04-20,85.70999908447266,85.94000244140625,84.27999877929688,84.5199966430664,1083500.0,0.016123303318954063,1.0121144865214777,2.1636588106368517,61.809645309447625,51.48686603914297,-2.669538077831703,-2.6695722099100436,-0.9722369858637308,-6.564958687801749,6.211870603070649,1.660003662109375,-0.40190377823574863,2.5724994659423857,0.42401266933171655,4.720986262553055,1.4982560676370582,3.646742864247713,-4.565719577155775,93.17498013415951,51.34593672480169,1.0742433983053337,4,-2.359996795654297,-2.2449989318847656,-0.41249847412109375,-6.584999084472656,14.27999877929686,3,0.11352238316259977,-3.1091151215858175,84.3499984741211,-1.0869413784238766,83.58000183105469,2.229150441071287,83.76000213623047,0.11352238316259977 1136,2017-04-21,85.0,85.91000366210938,84.91000366210938,85.73999786376953,1097000.0,-0.008283736927507168,-1.1739353982667828,-0.6218456685643945,59.772730819448704,54.12577911559861,-1.8341855298748158,-1.7724281640736024,-0.29343511410121437,-5.892684977606834,5.926232909579272,1.0,-0.23377495005473747,1.6860004425048771,-0.46568388634692326,3.8376847713566775,0.610158278078984,2.76184260693077,-3.663891575319539,72.10677521377002,30.609001126202713,1.0758421644259,4,-1.6499977111816406,-1.5349998474121094,0.06999969482421875,-5.875,14.309997558593764,4,0.1508235258214614,1.0121144865214777,85.70999908447266,-3.1091151215858175,84.3499984741211,-1.0869413784238766,83.58000183105469,0.1508235258214614 1137,2017-04-24,86.87999725341797,87.08000183105469,85.45999908447266,85.66000366210938,954100.0,0.02211761474609375,1.0,-1.6486447475591022,73.45677461892278,56.703000089270645,-3.3868390545431595,-3.523558184515551,-2.189874552672805,-7.792513634644706,6.692934610907095,2.0800018310546875,0.07640795951741097,3.369497680664068,0.7018400272465897,6.037155334081547,2.035668853955329,4.703326507372807,-5.359733068068479,95.27176314626603,49.80890917515123,1.3338288267087357,4,-2.9599952697753906,-3.0349960327148438,-1.599996566772461,-7.754997253417969,13.100006103515625,0,0.1451427372122236,-1.1739353982667828,85.0,1.0121144865214777,85.70999908447266,-3.1091151215858175,84.3499984741211,0.1451427372122236 1138,2017-04-25,86.87000274658203,88.43000030517578,86.87000274658203,87.25,1159700.0,-0.0001150380657446437,-7.210572811050656,-0.31147479472443357,73.60826428860199,59.4256001129012,-2.8959830001085294,-3.3755315297410675,-2.1813030599247014,-7.816501444568303,7.519225495699048,1.55999755859375,0.32753586228699305,3.1620029449462947,0.11983161861346048,6.204174271279129,1.6409172817798776,4.683088608112712,-5.016154302490236,66.30672820719009,17.65550099161574,1.5210856631664162,4,-1.4150009155273438,-2.3500022888183594,-1.3625030517578125,-7.265003204345703,14.629997253417969,1,0.13318751385994898,1.0,86.87999725341797,-1.1739353982667828,85.0,1.0121144865214777,85.70999908447266,0.13318751385994898 1139,2017-04-26,86.62000274658203,86.97000122070312,86.02999877929688,86.97000122070312,608300.0,-0.0028778633831669787,4.371465940054496,0.9210552733551509,71.44310361403933,60.70153000181643,-2.026673575771852,-3.0545259368134055,-1.9321144902811227,-7.606593570877635,8.55190760201267,0.94000244140625,0.6932978449807052,2.76750297546387,-0.5418777098143295,6.0768836607420695,1.1128126328247703,4.42219331810297,-4.2400621536035175,56.38561703394988,5.149600896603282,1.6546903426391022,4,-1.1200027465820312,-2.1000022888183594,-1.1125030517578125,-6.055004119873047,17.790000915527344,2,0.14777181963167685,-7.210572811050656,86.87000274658203,1.0,86.87999725341797,-1.1739353982667828,85.0,0.14777181963167685 1140,2017-04-27,86.83000183105469,87.54000091552734,86.25,86.69000244140625,733100.0,0.002424371713390938,-1.5294029649797298,-0.4,70.35866218345643,62.54419403857043,-1.9073793365254375,-3.254160336810884,-2.167258814923173,-7.812440006396741,9.404967364100573,1.2900009155273438,0.9579936564814489,2.865002059936529,-0.6922037252166149,6.422207845089673,1.0863991673599571,4.643604952513101,-3.9660564611003934,54.54545454545454,3.5111790205582665,1.778602892576569,4,-1.3300018310546875,-2.3100013732910156,-1.337503433227539,-5.135002136230469,16.040000915527358,3,0.15743404215910362,4.371465940054496,86.62000274658203,-7.210572811050656,86.87000274658203,1.0,86.87999725341797,0.15743404215910362 1141,2017-04-28,87.4000015258789,87.77999877929688,86.30999755859375,86.8499984741211,804000.0,0.006564547769252194,1.2442808554256162,3.928610354223433,75.41671633725134,64.83432835695172,-2.1027935738825647,-3.723666638064074,-2.7827338295064266,-8.212065505096007,10.33601149502854,1.470001220703125,1.3272062051402003,3.2500015258789006,-0.6202533441591527,7.120256395916954,1.314874090859874,5.185128960897927,-4.090771761106893,65.31992067488004,12.227185701250988,1.9351274350190242,4,-1.7600021362304688,-2.8050003051757812,-2.4000015258789062,-5.390003204345703,15.260002136230469,4,0.1440502988339507,-1.5294029649797298,86.83000183105469,4.371465940054496,86.62000274658203,-7.210572811050656,86.87000274658203,0.1440502988339507 1142,2017-05-01,88.6500015258789,88.87000274658203,87.08999633789062,87.62000274658203,990600.0,0.01430205924687411,1.4217754157238058,1.8727146622277708,83.31699888366703,68.63897186456137,-2.8901289288712633,-4.796659168955628,-4.014330564426984,-9.31909802705809,11.64280706423214,1.7800064086914062,1.4698975144189603,4.231501388549802,-0.10198901792939807,8.564991795029002,2.064756185310202,6.398246591789402,-4.931110117874596,92.25348896560061,31.70862112019121,2.1667452032396,5,-2.3149986267089844,-3.8349990844726562,-3.6500015258789062,-5.935001373291016,13.849998474121094,0,0.12024812012668673,1.2442808554256162,87.4000015258789,-1.5294029649797298,86.83000183105469,4.371465940054496,86.62000274658203,0.12024812012668673 1143,2017-05-02,89.3499984741211,89.7300033569336,87.9000015258789,88.6500015258789,1496100.0,0.007896186533486338,1.5068402955592948,0.6796094930520578,88.87819001640248,73.11789845235974,-3.0011850751746323,-5.210107135485174,-4.781867905091971,-9.86773152344017,12.538267241846896,1.8300018310546875,1.7295592350818652,4.579998397827154,-0.15832994022662206,9.31832673588093,2.210834228800266,6.949162566854042,-5.115995932259011,89.72961046834115,22.500040803247174,2.369164169026888,5,-2.3449974060058594,-4.1049957275390625,-4.349998474121094,-6.465000152587891,13.489997863769531,1,0.11897039803410103,1.4217754157238058,88.6500015258789,1.2442808554256162,87.4000015258789,-1.5294029649797298,86.83000183105469,0.11897039803410103 1144,2017-05-03,89.2699966430664,89.41000366210938,88.43000030517578,89.16999816894531,916800.0,-0.0008953758525005462,4.157742576642775,0.14285558583106267,85.14496325816037,75.71071155777227,-2.4025406515866905,-4.827898462955488,-4.778498565223757,-9.622521007905803,13.482119200151429,0.9800033569335938,1.9967483090487832,4.150996780395502,-0.8397186958284948,9.141712256619499,1.6556390422835108,6.6463545185074935,-4.376474003395742,86.7814290192949,17.18150812088966,2.495357738111996,5,-1.9499931335449219,-4.024993896484375,-4.269996643066406,-4.789997100830078,8.700004577636719,2,0.13700015477578154,1.5068402955592948,89.3499984741211,1.4217754157238058,88.6500015258789,1.2442808554256162,87.4000015258789,0.13700015477578154 1145,2017-05-04,90.6500015258789,91.5199966430664,89.19999694824219,89.30999755859375,1916300.0,0.015458776013292042,-1.9743486915142832,13.400244144350347,87.06628351199444,78.74332852361069,-3.3616248759975775,-5.8585126884388785,-6.207140290044009,-10.81340456135544,15.20082748705725,2.3199996948242188,2.4120400990703246,5.118501663208008,-0.27360361892991136,10.510606945345927,2.4224490221390482,7.814554304276967,-5.176101200136685,83.30143435571144,11.652868956321882,2.6960526410689614,5,-2.160003662109375,-4.510002136230469,-5.650001525878906,-5.340000152587891,6.6999969482421875,3,0.15179262994609255,4.157742576642775,89.2699966430664,1.5068402955592948,89.3499984741211,1.4217754157238058,88.6500015258789,0.15179262994609255 1146,2017-05-05,91.86000061035156,92.0,90.33999633789062,90.5999984741211,1559800.0,0.013348031595203258,1.1558476301826595,0.9402973177633415,88.35230207807277,80.3983871301829,-3.9070694733156444,-6.712499936913019,-7.451751609487843,-11.806804404557639,16.892578514673577,1.660003662109375,2.8508273472933894,5.884000778198242,-0.05680085100044607,11.82480240739693,2.913599963598898,8.854401592797586,-5.539646800183959,97.14869072850564,23.107643869946074,2.9704008145993432,5,-2.845001220703125,-5.479999542236328,-6.8600006103515625,-6.075000762939453,6.80999755859375,4,0.11985632552880454,-1.9743486915142832,90.6500015258789,4.157742576642775,89.2699966430664,1.5068402955592948,89.3499984741211,0.11985632552880454 1147,2017-05-08,90.26000213623048,91.91000366210938,90.22000122070312,91.45999908447266,1858200.0,-0.017417792983780767,-1.640631332999547,-0.9523769156711018,77.8798286377697,80.87300539120153,-1.9860508227098563,-4.746251103123342,-5.9530609050719505,-9.987252262301709,18.64474084960853,1.69000244140625,3.047951293463939,3.8970020294189567,-2.103974600478338,9.897978659316252,0.8965137144703164,6.897490344367597,-3.0309049356896907,57.561011918607704,-17.86946609490731,3.0004883149486457,5,-1.2450027465820455,-3.8800010681152486,-5.277502059936538,-4.475002288818374,8.319999694824205,0,0.1373809132772168,1.1558476301826595,91.86000061035156,-1.9743486915142832,90.6500015258789,4.157742576642775,89.2699966430664,0.1373809132772168 1148,2017-05-09,89.77999877929688,90.41000366210938,89.66000366210938,90.41000366210938,1159500.0,-0.005318007373954381,1.3809339275334238,0.5250054041682094,73.22499022666948,81.0709927926049,-1.1732328721026306,-3.8393226982999806,-5.599117804369456,-9.296879756063547,20.067877705699054,0.75,3.3364445832580145,3.020998764038083,-2.770432826047866,8.812430354124032,0.1252829689951085,5.916714559081058,-1.7875571308426146,37.815086541276735,-38.18807119468341,2.8957157950429715,5,-0.654998779296875,-3.3999977111816406,-4.812498092651367,-3.3600006103515625,8.489997863769531,1,0.14167967691748662,-1.640631332999547,90.26000213623048,1.1558476301826595,91.86000061035156,-1.9743486915142832,90.6500015258789,0.14167967691748662 1149,2017-05-10,90.16999816894531,90.48999786376952,89.5999984741211,90.33999633789062,701500.0,0.00434394514313996,2.787221608986598,0.26983627204030225,70.80224697190431,81.12027999132133,-1.125016108530204,-3.722367261058679,-5.879197336623605,-9.445920345670231,21.12570558759056,0.8899993896484233,3.343477701557404,2.9679981231689396,-2.409078551568072,8.345074797905951,0.27945978580044084,5.656536460537438,-1.5363471842437377,34.642862981673126,-37.56935163453185,2.6885383373685032,5,-1.0149993896484375,-3.789997100830078,-5.524997711181641,-3.634998321533203,8.220001220703125,2,0.1405123480784196,1.3809339275334238,89.77999877929688,-1.640631332999547,90.26000213623048,1.1558476301826595,91.86000061035156,0.1405123480784196 1150,2017-05-11,89.06999969482422,90.06999969482422,88.63999938964844,90.06999969482422,1212200.0,-0.012199162653414919,1.8600006103515625,5.882416300152589,68.31684188190019,80.33140505183788,0.3644688388003914,-2.2975405187955573,-4.744915266539564,-8.116737238227103,22.43902667168091,1.529998779296875,3.3375512912115965,1.5869995117187443,-3.5463630538365294,6.720362077274018,-0.9796817710588925,4.153680794496381,2.9300003051757812,12.797625805514054,-56.9730198564129,2.5666812827776364,5,0.47499847412109375,-2.6899986267089844,-5.862499237060547,-2.5349998474121094,11.139999389648438,3,0.09992142760045475,2.787221608986598,90.16999816894531,1.3809339275334238,89.77999877929688,-1.640631332999547,90.26000213623048,0.09992142760045475 1151,2017-05-12,90.88999938964844,91.2300033569336,88.80000305175781,89.33999633789062,1070800.0,0.020433363658470816,1.1793617341562548,-1.5500030517578125,68.1448135630668,78.64560668288227,-1.015168740917474,-3.7348780263470758,-6.478150029792175,-9.688095773178418,23.973955136682797,2.4300003051757812,3.435473291791226,3.042499160766596,-1.9636431505156224,8.048641472048814,0.5394280051254867,5.545570316407705,1.042800598144538,68.80724954853642,2.1688694829674233,2.5030711556411114,5,-0.9399986267089844,-4.509998321533203,-7.604999542236328,-4.354999542236328,8.050003051757798,4,0.07107491613877581,1.8600006103515625,89.06999969482422,2.787221608986598,90.16999816894531,1.3809339275334238,89.77999877929688,0.07107491613877581 1152,2017-05-15,95.72000122070312,96.02999877929688,91.76000213623048,92.0,3778800.0,0.05314118014621516,-1.0333332122317518,2.399996062255737,77.8827880985312,77.42389535867436,-5.29349223544034,-8.034877692327143,-11.161538784512487,-14.240921650655636,26.318001998352493,5.1399993896484375,3.690411263028352,7.274501037597659,1.522458081575948,13.02654399361937,4.398479559586804,10.150522515608515,-7.0800018310546875,95.80517477406046,27.921725758339065,2.8760214780108555,5,-3.490001678466797,-7.325000762939453,-12.435001373291016,-9.185001373291016,6.519996643066392,0,0.030819023303607418,1.1793617341562548,90.88999938964844,1.8600006103515625,89.06999969482422,2.787221608986598,90.16999816894531,0.030819023303607418 1153,2017-05-16,96.52999877929688,96.8000030517578,95.0999984741211,95.58000183105469,2080300.0,0.008462155748683253,1.281876926543051,0.2553754399205887,80.15823447548262,76.86981438282127,-5.562897821319197,-8.247819746008219,-11.771545882810642,-14.758714756787953,28.845246339766835,1.7000045776367045,3.9021015956705583,7.436998748779303,1.1048017643171448,13.76919573324146,4.270900256548217,10.603097241010389,-7.742199401855473,96.69112559698132,26.223342457660664,3.166098492231082,5,-3.80999755859375,-7.749996185302734,-13.232498168945312,-9.994998931884766,6.3000030517578125,1,0.021236953047568896,-1.0333332122317518,95.72000122070312,1.1793617341562548,90.88999938964844,1.8600006103515625,89.06999969482422,0.021236953047568896 1154,2017-05-17,93.75,96.29000091552734,93.4800033569336,95.7300033569336,1523700.0,-0.028799324712030505,-1.2301597633673529,-2.084220755232175,68.2105214972245,74.7747297145135,-2.325088364630574,-4.9829680006326385,-8.8239281890164,-11.6875754978592,30.64328189750588,3.0499954223632812,3.866410678307304,4.186999893188471,-2.0577115047209134,10.431711291097855,1.0646441942337788,7.309355592143163,-4.641712475585948,62.62252839517265,-9.452043796137502,3.1223556989546957,5,-1.029998779296875,-4.969997406005859,-10.452499389648438,-7.215000152587891,9.580001831054688,2,0.04821329752604164,1.281876926543051,96.52999877929688,-1.0333332122317518,95.72000122070312,1.1793617341562548,90.88999938964844,0.04821329752604164 1155,2017-05-18,95.44000244140624,95.5500030517578,92.9499969482422,93.3499984741211,1840800.0,0.018026692708333236,1.2510824798449054,-1.0555557696234945,69.98011883197472,72.7333760205026,-3.6477775055408728,-6.225850160389811,-10.326119095833079,-13.052098835819393,32.00158411197201,2.6000061035155966,3.7609269963236187,5.3905021667480355,-1.1014829874570466,11.882487320953118,2.1445095896454944,8.636494743850577,-6.0240462958984295,82.99999237060544,9.654979478177694,3.245992577102542,5,-2.720001220703111,-5.799999237060533,-12.310001373291001,-8.905002593994126,6.790000915527358,3,0.030909439153182117,-1.2301597633673529,93.75,1.281876926543051,96.52999877929688,-1.0333332122317518,95.72000122070312,0.030909439153182117 1156,2017-05-19,97.81999969482422,99.4800033569336,95.7699966430664,96.12000274658205,2567000.0,0.024937103861445653,-2.091660467807257,0.8133941250123189,71.57646627987133,72.03300242518057,-5.692017545847165,-8.006666265112813,-12.465499871617396,-15.104162837314306,33.75281247515611,4.040000915527358,3.883362951788527,7.129499435424805,0.21866161573514376,14.040337255114466,3.6740805255799813,10.584918345269628,-8.108681673066414,78.49736528981808,7.23250650422338,3.4554189098448296,5,-3.759998321533203,-6.7949981689453125,-14.469999313354492,-11.28499984741211,0.5400009155273438,4,0.02443262520041589,1.2510824798449054,95.44000244140624,-1.2301597633673529,93.75,1.281876926543051,96.52999877929688,0.02443262520041589 1157,2017-05-22,99.48999786376952,100.4000015258789,98.08000183105469,98.12000274658205,1404800.0,0.017072154714325327,-2.2000063139949697,0.8058809273769995,72.81727910122851,71.98770118902047,-6.61018465165219,-9.15278463454591,-13.884054915603272,-16.443246813151077,35.179786602299345,2.5800018310546875,3.898994841631591,8.168997573852522,0.46637879608995547,15.871616351615089,4.317688184971246,12.020306962733798,-9.192558721901165,87.78519324886024,18.07707940213662,3.8513093888812824,5,-4.969997406005845,-8.004997253417955,-16.13999748229979,-12.954998016357408,-0.5499954223632812,0,-0.005528147895996427,-2.091660467807257,97.81999969482422,1.2510824798449054,95.44000244140624,-1.2301597633673529,93.75,-0.005528147895996427 1158,2017-05-23,98.44000244140624,99.91000366210938,97.93000030517578,99.51000213623048,1525100.0,-0.010553778720560736,1.1176475388098979,-0.7810244587009191,69.77147013760876,71.8731704296543,-4.696466435402755,-7.5801908804522355,-12.648950851046123,-15.046401828822539,36.15172918461692,1.9800033569335938,3.755000578009799,6.540502166748027,-1.4857005012774067,14.56670483477346,2.52740083273531,10.553603500760744,-7.334358308817045,73.69130362206539,5.8890945508774735,4.013101334012715,5,-3.920001983642564,-6.815002441406236,-15.09000205993651,-11.905002593994126,-1.990005493164034,1,0.03860214677082241,-2.2000063139949697,99.48999786376952,-2.091660467807257,97.81999969482422,1.2510824798449054,95.44000244140624,0.03860214677082241 1159,2017-05-24,99.41999816894531,99.5,98.0500030517578,99.0,754700.0,0.009955259073895162,3.9999736918260993,-0.3925217651714371,69.24089987409315,71.97584353989795,-4.723041856002254,-7.960198546606904,-13.411547702379664,-15.67208447789588,37.69073687161504,1.4499969482422017,3.8692279345817724,6.880498123168948,-1.4101112038432575,15.171107450181154,2.7351934596628382,11.025802786675058,-7.57080544489294,86.84560060707412,20.136288229588345,4.145304663506105,5,-4.819995880126953,-7.319995880126953,-16.069997787475586,-12.884998321533203,-2.4199981689453125,2,0.03429897128256565,1.1176475388098979,98.44000244140624,-2.2000063139949697,99.48999786376952,-2.091660467807257,97.81999969482422,0.03429897128256565 1160,2017-05-25,100.5,101.33000183105469,99.5199966430664,100.0,1055700.0,0.010863024048938685,-1.4794477597901403,1.1904813805631245,69.06443912474032,72.07802415786168,-4.4825836076616525,-8.393929608579555,-14.244868326236897,-16.372727151794408,39.22512135357501,1.910003662109375,4.171271878077135,7.2770000457763615,-1.2813472057947592,15.835347297347482,2.997826419990801,11.556173671561922,-7.966742571801504,85.07192344266502,21.295392100476747,4.279173625785564,5,-3.954998016357422,-7.694999694824219,-17.149999618530273,-13.96500015258789,-4.970001220703125,3,0.028159222199549028,3.9999736918260993,99.41999816894531,1.1176475388098979,98.44000244140624,-2.2000063139949697,99.48999786376952,0.028159222199549028 1161,2017-05-26,99.98999786376952,100.7300033569336,99.0999984741211,100.0,2030400.0,-0.005074648121696335,1.2176803666239353,-0.02000427246096592,72.55447219921172,71.48598905793729,-2.845201546520485,-7.264826593780455,-13.53609255536604,-15.519044952053193,40.660545576466504,1.6300048828125,4.55046277312988,6.137498092651356,-2.4694117519186563,14.744407937221368,1.8340431703663427,10.440953014936369,-6.577065995285395,60.58813629682778,-3.8104291449171015,4.30345492228501,5,-2.8499984741210795,-6.869995117187486,-16.582496643066392,-13.454998016357408,-3.0400009155273153,4,0.022402295639769365,-1.4794477597901403,100.5,3.9999736918260993,99.41999816894531,1.1176475388098979,98.44000244140624,0.022402295639769365 1162,2017-05-30,99.30999755859376,101.06999969482422,99.0,100.0,1588900.0,-0.006800683265362317,-2.160310767367097,68.98550724627738,71.88792739700492,70.56706604921754,-1.7907201384726932,-6.055739277182994,-12.658542904040885,-14.543411800877678,41.79606524158759,2.0699996948242188,5.08862530563934,4.924497985839864,-3.6460916202656506,13.495087591945378,0.6392031827870994,9.209792788892628,-5.10535869385258,40.58813629682861,-26.05056934405964,4.285294803052758,5,-2.1699981689453267,-5.914997100830092,-15.90249633789064,-12.774997711181655,-3.6699981689453267,1,-0.00956597494307354,1.2176803666239353,99.98999786376952,-1.4794477597901403,100.5,3.9999736918260993,99.41999816894531,-0.00956597494307354 1163,2017-05-31,99.9800033569336,100.8499984741211,99.01000213623048,99.56999969482422,2858900.0,0.006746609755422961,-1.405225890096765,-0.5942061034940415,72.2449143414309,71.01533192079603,-2.1454998584508473,-6.20676320473477,-13.136549297652579,-14.925577126731937,42.69664176290971,1.8399963378906108,5.583519985356503,5.0630035400390625,-3.5111759421871085,13.637183022265233,0.7759137989259841,9.350093281152141,-5.062828195561053,58.841494617553366,-11.355187099698753,4.287089741113084,5,-2.8400039672851562,-6.3000030517578125,-16.097501754760742,-13.445003509521484,-2.8800048828125,2,-0.010402089223927158,-2.160310767367097,99.30999755859376,1.2176803666239353,99.98999786376952,-1.4794477597901403,100.5,-0.010402089223927158 1164,2017-06-01,101.5,101.61000061035156,99.56999969482422,100.12000274658205,3924600.0,0.015203006521613549,1.5500035762820972,3.365816896166694,77.65910959134347,71.86855311628145,-2.738535251003867,-7.12905024051679,-14.324289870911969,-16.171040796279385,43.70389790087515,2.0400009155273438,5.497927074399513,5.971500015258783,-2.6512633466534083,14.594263377170975,1.6601183343026804,10.282881696214886,-5.9415421716592505,95.78541821349438,17.57102531672895,4.311381680956097,6,-2.8100013732910156,-7.680000305175781,-16.51249885559082,-14.96500015258789,-3.089996337890625,3,-0.0497537246478601,-1.405225890096765,99.9800033569336,-2.160310767367097,99.30999755859376,1.2176803666239353,99.98999786376952,-0.0497537246478601 1165,2017-06-02,104.41000366210938,104.52999877929688,99.1999969482422,99.2699966430664,5183400.0,0.02866998681881161,-1.0189376370002121,3.7246501805074494,78.69271153113807,72.65924703308886,-4.740890240071209,-9.439290742932457,-16.849444446662318,-18.801333006378258,44.28835533935468,5.330001831054673,5.376391100894978,8.193503570556643,-0.9691977709211841,17.35620491203447,3.6121528998177297,12.774854241295557,-8.125360699927327,97.83010590098617,17.664622976397126,4.5813506707389156,6,-3.180004119873047,-9.020004272460938,-19.40000343322754,-17.875003814697266,-5.0300064086914205,4,-0.0709702461661581,1.5500035762820972,101.5,-1.405225890096765,99.9800033569336,-2.160310767367097,99.30999755859376,-0.0709702461661581 1166,2017-06-05,102.87000274658205,103.9000015258789,102.5,102.8499984741211,2672000.0,-0.014749553313981867,-2.8888865341414824,0.0038918764871018327,67.63690851010742,72.08365030074208,-2.69234189943424,-7.412182314241278,-14.935199531646546,-16.981189393681333,44.7675145324365,1.910003662109375,5.649633649337005,6.103002548217788,-3.278005229494326,15.484010325929901,1.4124986593617308,10.793506437073844,-5.431009970003927,69.98198193226557,-7.866237421556576,4.690503888856054,6,-1.6400032043457173,-7.450004577636733,-17.86000251770021,-16.335002899169936,0.07999420166015625,0,-0.0713522287480356,-1.0189376370002121,104.41000366210938,1.5500035762820972,101.5,-1.405225890096765,99.9800033569336,-0.0713522287480356 1167,2017-06-06,102.66000366210938,103.80999755859376,102.37000274658205,102.76000213623048,1433000.0,-0.002041402535878256,-3.2352769581170637,-4.998855835237434,65.58211859035774,71.61816679549196,-2.2187102802027425,-6.562012458026487,-14.393392540329899,-16.60678320122466,45.32948674122923,1.4399948120117188,5.770531348603967,5.273003387451169,-3.9347070205322296,14.480713795434568,0.6691481834594697,9.876858591442868,-4.228270045150637,66.12325626073739,-8.95557601269438,4.603855203991699,6,-1.3700027465820312,-6.850006103515625,-17.542503356933594,-16.125003814697266,-0.44000244140625,1,-0.05562055825227552,-2.8888865341414824,102.87000274658205,-1.0189376370002121,104.41000366210938,1.5500035762820972,101.5,-0.05562055825227552 1168,2017-06-07,102.5,103.08999633789062,101.38999938964844,103.0,1663100.0,-0.0015585783791319807,4.000044879274751,5.000076295108773,75.65981945410242,72.33138008215965,-1.5893705803701152,-5.692030839750856,-13.895631969376026,-16.256405748790627,46.10120057025746,1.6999969482421875,5.669065471417781,4.476999664306646,-4.263716251636282,13.217715580249575,0.10664170633518211,8.84735762227811,-3.2145092603139176,61.913732046595015,-14.13181417549464,4.370357957971463,6,-0.7350006103515625,-6.284999847412109,-16.924997329711914,-15.96500015258789,1.279998779296875,2,-0.06692683522294207,-3.2352769581170637,102.66000366210938,-2.8888865341414824,102.87000274658205,-1.0189376370002121,104.41000366210938,-0.06692683522294207 1169,2017-06-08,102.83999633789062,103.0,101.31999969482422,102.3499984741211,1708400.0,0.003317037442835291,3.1481223332611212,-0.9799957275390625,73.56686412385869,72.83164952650615,-1.5569528629782212,-5.30620595672012,-13.913069678823177,-16.414413172834344,46.870383424842984,1.6800003051757812,5.400860441782527,4.183496093749994,-3.9781331258226373,12.345125313322626,0.10268148396367849,8.26431070353631,-2.8202744726590367,68.29264801449719,-6.589282427569856,4.080814609786313,6,-1.0749969482421875,-6.359996795654297,-16.714994430541992,-16.304996490478516,0.0500030517578125,3,-0.05581483924707875,4.000044879274751,102.5,-3.2352769581170637,102.66000366210938,-2.8888865341414824,102.87000274658205,-0.05581483924707875 1170,2017-06-09,97.97000122070312,104.1999969482422,96.51000213623048,102.95999908447266,3294300.0,-0.04735506894794772,1.0589026531318766,-10.183713507201245,50.4123187703711,70.37141025663496,3.2591559440696756,0.2790491071457666,-8.797857425514849,-11.390497028938796,47.4449071367542,7.689994812011719,5.155250842447714,-1.1314990997314425,-7.952792332243035,5.6897941327801504,-4.542145715987232,2.279147516524347,6.55999755859375,18.985696611812187,-53.148781631803445,3.410646616255796,6,2.549999237060547,-1.3850021362304688,-11.687498092651367,-11.435001373291016,4.569999694824219,4,0.004491195630538236,3.1481223332611212,102.83999633789062,4.000044879274751,102.5,-3.2352769581170637,102.66000366210938,0.004491195630538236 1171,2017-06-12,97.3499984741211,98.80999755859376,92.79000091552734,96.5500030517578,3446700.0,-0.006328495854412752,2.2365629108241025,-0.16031979255377177,43.757294440334526,67.24578437256048,3.8725307863243756,1.4839143362596587,-7.906416654777232,-10.63649915513443,47.1686814338681,6.0199966430664205,4.840930811150372,-2.0745018005371065,-7.778980710293837,3.629977109219624,-4.926741255415479,0.7777376543412657,7.019600372314457,39.964935531259414,-28.94272168150721,2.8522394548783665,6,1.3100013732910156,-0.7649993896484375,-10.03499984741211,-10.814998626708984,5.349998474121108,0,0.020852581521472846,1.0589026531318766,97.97000122070312,3.1481223332611212,102.83999633789062,4.000044879274751,102.5,0.020852581521472846 1172,2017-06-13,98.66999816894531,100.33999633789062,97.5,98.43000030517578,1238800.0,0.013559319111598356,-1.7047603823419353,0.2999990463202213,50.66052751051291,64.84751916912515,2.7403803047915147,0.41766668816833885,-8.92050348178256,-11.812349948371704,45.67681466572488,2.9899978637695312,4.471898447697441,-0.9020019531249943,-6.349955974462205,4.545952068212216,-3.6259789637935995,1.8219750575436109,5.529998779296889,51.53373617798621,-16.076119199165177,2.7239770106686056,6,-0.009998321533203125,-2.0849990844726562,-10.972497940063477,-12.134998321533203,4.459999084472642,1,0.043376901375518084,2.2365629108241025,97.3499984741211,1.0589026531318766,97.97000122070312,3.1481223332611212,102.83999633789062,0.043376901375518084 1173,2017-06-14,98.58000183105469,100.37999725341795,97.29000091552734,99.5999984741211,1832100.0,-0.0009120942491205319,1.3953513817219558,-4.250023842070127,47.45763886002466,61.49180019897861,2.9177327922524796,0.7052787000799583,-8.488384405997309,-11.573113112311972,43.91547322779149,3.089996337890611,4.055264146943983,-1.0944984436035128,-6.376067730984943,4.187070843777917,-3.735283087294235,1.5462862000872093,5.163595275878919,50.744986228971456,-13.835519064937372,2.6407846436907176,6,0.07999801635742188,-1.9950027465820312,-10.882501602172852,-12.045001983642578,4.05999755859375,2,0.036924318543700485,-1.7047603823419353,98.66999816894531,2.2365629108241025,97.3499984741211,1.0589026531318766,97.97000122070312,0.036924318543700485 1174,2017-06-15,98.2699966430664,99.19000244140624,96.3000030517578,97.08999633789062,2344400.0,-0.003144706656828533,-1.0942124133050424,-1.1568668516676266,42.92062769299329,57.51712421696253,3.0411925841324745,1.4453784577986255,-7.831837839478553,-11.11894516553059,42.95631732884107,2.8899993896484375,3.6819780075564523,-1.6305034637451143,-6.180865753931485,2.9198588264412564,-3.9056846088382997,0.644677681348071,5.035456616210951,48.028024828639396,-13.383761933059823,2.275181145093184,6,0.22500228881835938,-1.68499755859375,-10.517496109008789,-11.734996795654297,5.3800048828125,3,0.05607003484739859,1.3953513817219558,98.58000183105469,-1.7047603823419353,98.66999816894531,2.2365629108241025,97.3499984741211,0.05607003484739859 1175,2017-06-16,98.38999938964844,99.38999938964844,97.45999908447266,98.16999816894531,1508100.0,0.0012211534617010411,-1.3536597847021279,0.18644166424207156,44.79167442768399,54.97876487447103,2.2098373138914837,1.6418945573824715,-7.60030602360456,-11.101405633107532,42.27505229425006,1.9300003051757812,3.230965043815033,-1.6580005645751896,-5.7696780173788085,2.453676888228429,-3.713839290976992,0.3978381618266127,4.494835775878926,73.78130666763178,11.758665379902816,2.0558387264018063,6,0.10499954223632812,-1.8050003051757812,-10.622499465942383,-11.854999542236328,5.44000244140625,4,0.04573635560438305,-1.0942124133050424,98.2699966430664,1.3953513817219558,98.58000183105469,-1.7047603823419353,98.66999816894531,0.04573635560438305 1176,2017-06-19,100.20999908447266,100.66000366210938,98.58000183105469,99.0,1129400.0,0.018497811831633237,-1.029274610434802,5.4999653211263695,52.72727609008966,53.55044904110792,-0.030356608205366342,0.010675557263056135,-9.058750324536291,-12.805414592879231,40.80210672000533,2.2700042724609375,2.5227472831222855,0.04249916076659588,-3.9332070186418377,4.0182053401750295,-1.945353928937621,2.0303522504708127,2.2710427110547045,89.67879553575494,23.914388180621586,1.9878530897042184,6,-1.7150001525878906,-3.5449981689453125,-12.247499465942383,-13.904998779296875,4.9899978637695455,0,0.023251191022271023,-1.3536597847021279,98.38999938964844,-1.0942124133050424,98.2699966430664,1.3953513817219558,98.58000183105469,0.023251191022271023 1177,2017-06-20,98.94000244140624,100.81999969482422,98.72000122070312,100.1500015258789,985700.0,-0.012673352506428759,-1.545450341935275,-1.0000000000000118,46.95906137915369,50.36147592166916,0.7336122102702092,1.3042234661988203,-7.419994058464837,-11.415575240773109,39.09070889438925,2.0999984741210938,1.4451933673974366,-1.199997711181652,-5.202950686917887,2.8029552645545834,-3.2014741990497697,0.8014787766864657,3.153397718921127,58.40710952071482,-7.892903009771224,2.001476487868115,6,-0.44500350952147016,-0.7950019836425639,-10.775001525878892,-12.635002136230455,3.7399978637695455,1,0.038002773540082524,-1.029274610434802,100.20999908447266,-1.3536597847021279,98.38999938964844,-1.0942124133050424,98.2699966430664,0.038002773540082524 1178,2017-06-21,102.23999786376952,102.30999755859376,99.4000015258789,99.70999908447266,1313700.0,0.03335350051479513,1.1797738040129946,-2.090909664117192,51.9597403904165,47.96068439573114,-2.9135321019534217,-1.788169462497578,-10.284003698075693,-14.586019935258491,37.554792044473544,3.3699951171875284,0.9024688514819701,1.9099979400634624,-2.1138848249634776,5.933880705090402,-0.10194344245000764,3.9219393225769323,-9.449996948242173,98.83527855566876,34.7669029765913,2.011941382513467,6,-3.7449989318847514,-3.5799980163574077,-11.927497863769517,-13.919998168945298,1.010002136230483,2,0.008705002036818454,-1.545450341935275,98.94000244140624,-1.029274610434802,100.20999908447266,-1.3536597847021279,98.38999938964844,0.008705002036818454 1179,2017-06-22,102.83000183105469,103.37999725341795,101.1999969482422,102.55999755859376,1368100.0,0.0057707744484827295,2.1824935400517043,0.10672110780067771,45.22946236717665,47.38481146204287,-3.917019308836629,-2.2236115395671163,-10.404445947596258,-15.008834818416446,36.057457964228725,2.180000305175753,0.41964462774890876,2.3295017242431584,-1.8190745566165845,6.478078005102901,0.25521358381328696,4.40378986467303,-9.849600982666018,90.70953391086515,29.63485599118114,2.074288140429869,6,-4.745002746582031,-4.170001983642578,-12.079999923706055,-14.125,-0.720001220703125,3,-0.0018477335215690838,1.1797738040129946,102.23999786376952,-1.545450341935275,98.94000244140624,-1.029274610434802,100.20999908447266,-0.0018477335215690838 1180,2017-06-23,103.33000183105469,104.31999969482422,102.80999755859376,102.91000366210938,1470100.0,0.004862394156342376,-3.870893116432634,1.5555241593671347,51.481956133921415,48.24310720577474,-3.9970816952275783,-2.6358663862239666,-10.488381972199761,-15.34310839473774,34.213156897011224,1.5100021362304545,-0.2351211292155142,2.6880016326904297,-1.6492637861804127,7.025267051561272,0.5193689232550156,4.856634342125844,-9.933617126464853,82.75264403810445,21.862642356488436,2.168632709435418,6,-3.020000457763672,-4.670001983642578,-12.579999923706055,-14.625,0.18000030517579546,4,0.0030968710844254677,2.1824935400517043,102.83000183105469,1.1797738040129946,102.23999786376952,-1.545450341935275,98.94000244140624,0.0030968710844254677 1181,2017-06-26,102.2300033569336,104.8000030517578,101.62999725341795,103.68000030517578,1193100.0,-0.010645489738010494,-1.3924489408133514,-3.4523887375113533,48.68982203189284,48.02413993037252,-2.382614863258496,-1.4329141430756636,-8.981359000547684,-14.070760786042698,32.34096628952919,3.1700057983398438,-0.8983173158254516,1.4760028839111357,-2.9058293331335108,5.857835100955782,-0.7149132246111805,3.6669189924334518,-8.178201752929695,57.73028090719511,-2.3945698202003953,2.19091610852232,6,-1.6800003051757955,-3.4350013732910156,-11.05000114440918,-13.525001525878906,-2.1500015258789062,0,0.015650967637502067,-3.870893116432634,103.33000183105469,2.1824935400517043,102.83000183105469,1.1797738040129946,102.23999786376952,0.015650967637502067 1182,2017-06-27,98.36000061035156,102.45999908447266,98.20999908447266,101.93000030517578,2174000.0,-0.03785584094201788,-1.196380870144643,2.462073936881097,39.71172864224049,47.16348323950761,1.6078756705071129,2.4899279357576773,-4.746067748489324,-10.053793547356918,29.923228431378334,4.25,-0.8582418863675372,-2.3465000152587834,-6.813999509266964,2.120999478749397,-4.580249762262866,-0.11275026825470036,-3.448342890527357,2.2761978084316965,-55.242050736600326,2.233749747004087,6,2.190002441406236,0.4350013732910156,-5.817499160766602,-8.314998626708984,2.5500030517578125,1,0.0695404259398793,-1.3924489408133514,102.2300033569336,-3.870893116432634,103.33000183105469,2.1824935400517043,102.83000183105469,0.0695404259398793 1183,2017-06-28,98.94000244140624,99.3000030517578,96.62999725341795,99.08999633789062,2016200.0,0.005896724557295618,8.368321019381558,0.042015100646044926,40.42241213268549,46.88590373280674,1.211737331151724,1.926805244203237,-4.940707108811139,-10.509589412295284,27.557047216038555,2.6700057983398438,-0.5990205853394883,-1.714498138427743,-6.241417810805487,2.812421533950001,-3.977957974616615,0.5489616977611291,-3.2372770950273377,28.274217240551746,-26.72940100805911,2.2634598361888685,6,1.7749977111816406,-0.14500045776365766,-5.937501907348619,-8.435001373291001,2.2299957275390767,2,0.0378006647612974,-1.196380870144643,98.36000061035156,-1.3924489408133514,102.2300033569336,-3.870893116432634,103.33000183105469,0.0378006647612974 1184,2017-06-29,96.4499969482422,98.70999908447266,95.79000091552734,98.56999969482422,1501100.0,-0.02516682263716996,1.433330260384712,14.133926754830712,45.77307190296846,46.99494789672724,3.8179213937643226,4.236274847169213,-2.1111509779728266,-7.924084403737268,24.988940096822333,3.150001525878892,-0.6335766058638512,-3.952003479003892,-8.830087942315146,0.9260809843073616,-6.391045710659512,-1.5129612473482723,8.350006103515597,7.32514845985356,-50.076741548266334,2.439042231655625,6,3.8450050354003764,2.3450050354003764,-3.3774967193603658,-5.944995880126967,4.350006103515597,3,0.07050288508984481,8.368321019381558,98.94000244140624,-1.196380870144643,98.36000061035156,-1.3924489408133514,102.2300033569336,0.07050288508984481 1185,2017-06-30,97.0,98.25,96.04000091552734,97.0999984741211,1017400.0,0.005702468316851839,-1.1881215417445659,0.047169030456359874,49.022897114846806,46.58335023281137,3.4084462646528806,3.270341303022164,-2.3520551023223533,-8.38527783524853,21.728187484518884,2.2099990844726562,-0.5805142178291618,-3.0315002441406307,-7.750860647078383,1.6878601587971218,-5.391180445609507,-0.6718200426717544,7.619803009033191,13.4295094071852,-44.27047095265423,2.3596802014688762,6,3.295001983642578,1.7950019836425781,-3.6499977111816406,-6.494998931884766,4.1100006103515625,4,0.052680418663418216,1.433330260384712,96.4499969482422,8.368321019381558,98.94000244140624,-1.196380870144643,98.36000061035156,0.052680418663418216 1186,2017-07-03,95.52999877929688,97.81999969482422,94.4000015258789,97.72000122070312,540100.0,-0.015154651759825999,1.8619238847993054,21.900358587014573,41.306763119718866,45.95531709287417,4.631866128403644,4.387186345547121,-0.5607746520712453,-6.83012157969867,18.470324131981116,3.4199981689453125,-0.44844262855248473,-4.134501266479489,-9.061470196562553,0.7924676636035741,-6.597985731521021,-1.6710168014379576,8.913208187866204,14.019821286585135,-42.62354466050814,2.4634844650415286,7,4.070003509521484,3.265003204345703,-0.8549976348876953,-4.55999755859375,5.6300048828125,0,0.0835340045944084,-1.1881215417445659,97.0,1.433330260384712,96.4499969482422,8.368321019381558,98.94000244140624,0.0835340045944084 1187,2017-07-05,96.9499969482422,97.51000213623048,95.5999984741211,95.66999816894531,1082000.0,0.014864421512513104,-1.6901494718518162,-0.5844736768763478,45.796793059813815,45.27054516725165,3.24069347677505,2.65352270047903,-1.6969762100678594,-8.159036364002418,15.12791357315395,1.980003356933608,-0.3227014149912577,-2.429002761840806,-7.286371224137795,2.428365700456183,-4.857686992989301,-0.00031853069231146947,7.091481801269509,52.04070669969667,-5.1278126639873705,2.428684231148497,7,2.6500053405761577,1.8450050354003764,-1.8199958801269673,-5.979995727539077,1.1900024414062358,2,0.03228473420668054,1.8619238847993054,95.52999877929688,-1.1881215417445659,97.0,1.433330260384712,96.4499969482422,0.03228473420668054 1188,2017-07-06,95.63999938964844,96.95999908447266,95.43000030517578,95.9800033569336,714300.0,-0.013512094892515814,-3.026301259850424,-0.2656283527644631,43.55076913175724,45.08402369664949,3.929226455090671,3.6082311027096807,-0.11223085314914272,-6.756984011165343,12.307511599779714,1.529998779296875,-0.5255387167348147,-3.396000289916998,-8.29408014926912,1.502079569435125,-5.845040219593059,-0.9469603602409364,8.015820270917956,28.770268356581465,-28.333597749331137,2.449039929676061,7,3.960002899169922,3.1550025939941406,-0.3724994659423828,-4.6699981689453125,3.739997863769517,3,0.05510251261075738,-1.6901494718518162,96.9499969482422,1.8619238847993054,95.52999877929688,-1.1881215417445659,97.0,0.05510251261075738 1189,2017-07-07,97.0999984741211,97.7699966430664,95.91000366210938,96.41999816894531,1171600.0,0.015265569780322341,-1.1882407852042671,-1.9999775608661505,47.03175168834999,44.58955653603044,1.7555660669881945,1.7878194194039168,-1.2667926376781082,-8.113747645205322,9.252716796757305,2.1299972534179688,-0.48802133238980616,-1.6490013122558622,-6.273614326687451,2.9756117021757262,-3.9613078194716564,0.663305194959932,6.1855884610578045,70.1298186581376,14.510303215647212,2.312306507215791,7,2.5000038146972656,1.6950035095214844,-1.6899986267089844,-6.129997253417969,5.270004272460952,4,0.04191554849415313,-3.026301259850424,95.63999938964844,-1.6901494718518162,96.9499969482422,1.8619238847993054,95.52999877929688,0.04191554849415313 1190,2017-07-10,98.41000366210938,98.68000030517578,96.87000274658205,97.4499969482422,1031500.0,0.013491299779344601,1.4133300781249811,1.4117739456293477,45.75873074540448,44.263879726420626,-0.36401454843878867,0.5401626938439392,-2.2566106294352153,-9.325104340674415,8.619075722871697,1.8099975585937358,-0.7930379156933611,-0.3609962463378906,-4.9741779496622485,4.252185456986467,-2.6675870980000695,1.9455946053242883,4.520159856697518,93.69166541886814,40.62972841836938,2.3065908516621803,7,0.01999664306640625,0.3849983215332031,-2.1550045013427734,-7.3000030517578125,3.4899978637695312,0,0.024286142675641775,-1.1882407852042671,97.0999984741211,-3.026301259850424,95.63999938964844,-1.6901494718518162,96.9499969482422,0.024286142675641775 1191,2017-07-11,99.37999725341795,99.77999877929688,97.75,98.0500030517578,1199200.0,0.009856656388704588,-1.1036253453980838,1.3854009377732066,51.05161254794355,45.523866827054306,-1.990073752937505,-0.28453921398774185,-2.906919653047993,-10.202900532150451,9.077215925579388,2.029998779296875,-1.0096137233945797,0.5074974060058395,-4.063174633031693,5.078169445043372,-1.7778386135129267,2.7928334255246057,3.208959785671823,90.80455939792623,36.831711808150885,2.2853360195187693,7,-2.289997100830064,-0.5849952697753764,-1.0699977874755717,-6.809997558593736,6.819999694824247,1,0.017407963420668304,1.4133300781249811,98.41000366210938,-1.1882407852042671,97.0999984741211,-3.026301259850424,95.63999938964844,0.017407963420668304 1192,2017-07-12,102.9499969482422,103.30999755859376,100.08000183105469,100.4499969482422,2416600.0,0.03592271879139597,1.0062077658677218,1.879707442994407,51.6753155899889,46.77418943342134,-5.409363986266328,-3.7075390286848773,-6.149457269925804,-13.63409873383877,9.504085437825287,3.9300003051758097,-1.3392523071976825,3.8634971618652543,-1.0548146991409624,8.781809022871471,1.404341231362153,6.3226530923683555,-8.549995422363295,95.43146274327175,45.186378365546545,2.4591559305031057,7,-4.094997406005874,-4.154994964599624,-4.624998092651381,-10.379997253417983,-0.04999542236329546,2,-0.017387016407904743,-1.1036253453980838,99.37999725341795,1.4133300781249811,98.41000366210938,-1.1882407852042671,97.0999984741211,-0.017387016407904743 1193,2017-07-13,102.22000122070312,104.11000061035156,102.06999969482422,103.68000030517578,1157900.0,-0.007090779496633504,-1.3181800448226384,-0.5839996337890625,48.57008776843269,47.08496897402848,-4.65465837412205,-2.83627901609006,-5.116296966284466,-12.814921013164081,10.118493373039785,2.0400009155273438,-1.5815620283603948,2.9515014648437443,-2.1537346749061186,8.056737604593607,0.39888339496880576,5.504119534718683,-7.641799774169925,76.95121837754351,30.509972719584873,2.552618069874934,7,-2.9650001525878906,-3.424999237060547,-3.670001983642578,-9.575000762939453,-0.8199996948242188,3,-0.03991392860821397,1.0062077658677218,102.9499969482422,-1.1036253453980838,99.37999725341795,1.4133300781249811,98.41000366210938,-0.03991392860821397 1194,2017-07-14,103.77999877929688,104.63999938964844,102.6500015258789,102.73999786376952,1085600.0,0.015261177264374703,-2.2623087169417224,-0.7123298408800035,51.004906119939946,47.3051921968166,-5.660849246951912,-4.17644418454347,-6.346172951309228,-14.279112962327162,11.161330421200233,2.4199981689453125,-1.2694083970824863,4.235998916625974,-1.2246725284494318,9.69667036170138,1.505663194088271,6.9663346391636765,-8.820525366210944,88.93177629466558,45.13870013941042,2.7303357225377014,7,-4.259998321533203,-4.984996795654297,-4.789999008178711,-11.134998321533203,-2.4599990844726562,4,-0.04239739427282285,-1.3181800448226384,102.22000122070312,1.0062077658677218,102.9499969482422,-1.1036253453980838,99.37999725341795,-0.04239739427282285 1195,2017-07-17,102.88999938964844,104.0,101.9499969482422,103.77999877929688,1503600.0,-0.008575827713595885,2.0827071119626233,-0.8557678905476169,51.48781790720001,48.43642050653673,-4.29964328732423,-3.0904810091255115,-5.1740759555719364,-13.290804455585118,12.10472302518042,2.0500030517577983,-1.017320317080916,3.120999526977542,-2.5077130628620807,8.749712116817165,0.3066432320577377,5.935355821897346,-7.349694417968763,74.6008685773005,31.225290794556727,2.8143562949198095,7,-2.854999542236328,-4.094997406005859,-3.7674999237060547,-10.244998931884766,2.0,0,-0.00505390850569587,-2.2623087169417224,103.77999877929688,-1.3181800448226384,102.22000122070312,1.0062077658677218,102.9499969482422,-0.00505390850569587 1196,2017-07-18,102.54000091552734,103.04000091552734,101.80999755859376,102.13999938964844,853100.0,-0.0034016763164282926,-1.3207496923066204,-0.4494402249387076,61.200431923585015,50.14793593584464,-3.1857170617423236,-2.695156594129031,-4.579238501687513,-12.843055039879118,12.617068794093361,1.2300033569335795,-0.7084260927851176,2.654500961303711,-3.1075152580966403,8.416517180704062,-0.22650714839646469,5.535509071003887,-6.453714278769539,53.94737722691437,5.151051022456599,2.8810081097001765,7,-2.5050010681152344,-3.7449989318847656,-3.9875011444091797,-9.895000457763672,1.25,1,-0.0062414607366316766,2.0827071119626233,102.88999938964844,-2.2623087169417224,103.77999877929688,-1.3181800448226384,102.22000122070312,-0.0062414607366316766 1197,2017-07-19,102.6999969482422,103.3499984741211,102.2300033569336,102.91999816894531,839300.0,0.001560327982117471,1.0740615154212407,-0.550000953670643,60.30700800417615,52.0097402550023,-2.7315523533852826,-2.697312807115182,-4.435907712817524,-12.926849103131758,13.138129620912665,1.1199951171875,-0.47556461422958307,2.626497268676772,-3.249851341293592,8.502845878647136,-0.31167703630841004,5.564671573661954,-6.1004875463109585,31.448721335871227,-19.119667657105367,2.938174304985184,7,-2.4249954223632955,-3.0999946594238423,-5.077497482299819,-10.05499649047853,1.6700057983398438,2,0.03407984521911822,-1.3207496923066204,102.54000091552734,2.0827071119626233,102.88999938964844,-2.2623087169417224,103.77999877929688,0.03407984521911822 1198,2017-07-20,103.12999725341795,103.51000213623048,101.7300033569336,102.75,768200.0,0.0041869553841609175,2.122785648795648,-1.727250658898646,70.6427888716359,54.63318883092296,-2.2209183216656783,-3.222433729940306,-4.535856302972178,-13.285835959935255,13.084896586645028,1.7799987792968892,0.09560452944624842,3.0119976043701087,-2.9463376413023212,8.970332850042539,0.032829981533893715,5.991165227206324,-6.048058452223685,48.10982148241124,-7.601026527924297,2.9791676228362136,7,-2.37499618530272,-3.529994964599595,-5.507497787475572,-10.484996795654283,0.4400024414062642,3,-0.0022301535311194387,1.0740615154212407,102.6999969482422,-1.3207496923066204,102.54000091552734,2.0827071119626233,102.88999938964844,-0.0022301535311194387 1199,2017-07-21,102.63999938964844,103.31999969482422,102.0,102.5199966430664,563900.0,-0.0047512641987710325,-1.2758693264405465,0.315798984078555,67.49381649106098,57.04819835821813,-0.9637806511245799,-2.895873141860335,-3.7272683603388543,-12.611031485079565,12.680421932139135,1.3199996948242188,0.5067979144715196,2.5314998626708984,-3.409208522949342,8.472208248291139,-0.4388543301392218,5.501854055481019,-5.104576953146918,40.08799023973811,-20.10486564418845,2.97035419281012,7,-1.4449996948242188,-3.039997100830078,-5.017499923706055,-9.994998931884766,0.8600006103515625,4,-0.01208103927458315,2.122785648795648,103.12999725341795,1.0740615154212407,102.6999969482422,-1.3207496923066204,102.54000091552734,-0.01208103927458315 1200,2017-07-24,103.6500015258789,103.9000015258789,102.3499984741211,102.75,758600.0,0.009840239109864424,1.2142876605577082,7.499841057918495,75.92596652513777,59.81201546679526,-1.2877416436589755,-4.090388867798836,-4.364913803347676,-13.460731290676065,12.040826657534465,1.5500030517578125,1.158897512989796,3.5255020141601534,-2.4533399069191404,9.504343935239447,0.5360810536205065,6.5149229746998,-5.688304472188577,88.47925295155858,21.51860510508419,2.9894209605396482,7,-1.2900009155273438,-4.049999237060547,-6.110002517700195,-11.005001068115234,0.7600021362304688,0,-0.022479515646441572,-1.2758693264405465,102.63999938964844,2.122785648795648,103.12999725341795,1.0740615154212407,102.6999969482422,-0.022479515646441572 1201,2017-07-25,103.83000183105469,104.31999969482422,102.7699966430664,103.63999938964844,586600.0,0.0017366165221988084,1.6495820128591363,0.21111346585851737,73.85580109795681,62.27651385656947,-0.8606307381112259,-4.368342491589729,-4.22146161420217,-13.462586408744684,11.961997634021031,1.5500030517578125,1.6861674844925858,3.62550239562988,-2.5126563742035017,9.763661165463262,0.5564230107131891,6.694581780546571,-5.46760663720687,81.08113681084966,11.727875186685466,3.0690793849166904,7,-0.6450004577636719,-4.229999542236328,-6.290002822875977,-11.185001373291016,3.7099990844726562,1,0.010208971779837928,1.2142876605577082,103.6500015258789,-1.2758693264405465,102.63999938964844,2.122785648795648,103.12999725341795,0.010208971779837928 1202,2017-07-26,105.1999969482422,106.26000213623048,104.08000183105469,104.44000244140624,907300.0,0.013194597833261046,-1.9459548627220713,3.999919691615954,83.01108582026642,66.10329141788432,-2.0985881261818946,-5.480622441360268,-5.401125102301734,-14.643703328987243,13.194901547191856,2.4300003051757955,2.2364841816253005,4.653497695922866,-1.8057553020677233,11.112750693913455,1.4238711969275641,7.883124194918167,-6.460945502646354,76.60032067044382,2.026273387440696,3.2296264989952963,7,-1.2049942016601705,-4.869995117187514,-7.619997024536147,-12.55499649047853,4.490005493164034,2,-0.013403004502068216,1.6495820128591363,103.83000183105469,1.2142876605577082,103.6500015258789,-1.2758693264405465,102.63999938964844,-0.013403004502068216 1203,2017-07-27,102.68000030517578,106.75,101.01000213623048,105.66000366210938,1251100.0,-0.023954341408453095,1.2248070841052625,-3.921085389603724,67.95369923057885,67.98649065239977,0.5515195592137019,-2.8101459004511185,-2.742267822812039,-11.92728627066289,13.448381147238702,5.739997863769517,2.561089525144908,1.9465011596679744,-4.533441573595127,8.426443892931076,-1.2934702069635762,5.186472526299525,-3.3392728043291555,29.09405558295091,-44.140202730759185,3.23997136663155,7,1.2000007629394531,-2.104999542236328,-4.3600006103515625,-10.03499984741211,6.159996032714844,3,0.016458925169296812,-1.9459548627220713,105.1999969482422,1.6495820128591363,103.83000183105469,1.2142876605577082,103.6500015258789,0.016458925169296812 1204,2017-07-28,103.25,103.9800033569336,101.8499984741211,102.3000030517578,877700.0,0.005551224124757725,-1.3027003843552565,-0.318790563115252,66.35136932420963,69.63799636540084,-0.11350269685614478,-2.998310842460029,-3.0742990481429047,-12.29763273825921,13.451508376080401,2.1300048828125,2.635726906741411,2.1765007019043026,-4.066360620425328,8.419362024233934,-0.94492995926052,5.297931363069125,-3.1683452492380297,39.02436755087025,-30.315887275378074,3.121430661164817,7,0.6300010681152344,-2.674999237060547,-4.6725006103515625,-10.604999542236328,4.910003662109375,4,0.003099270652050512,1.2248070841052625,102.68000030517578,-1.9459548627220713,105.1999969482422,1.6495820128591363,103.83000183105469,0.003099270652050512 1205,2017-07-31,102.11000061035156,103.66999816894531,101.2300033569336,103.36000061035156,792200.0,-0.011041156316207612,1.6096269338729683,-1.3157937005091436,59.118260882860355,69.40664402754254,1.0104811905726052,-1.5345303868298856,-1.7591538525358743,-10.964019228135726,13.357691964045799,2.4399948120117188,2.8272910880317426,0.7810012817382841,-5.171416912461936,6.733419475938504,-2.195207815361826,3.757210378838394,-1.361511334665792,19.163743615031574,-45.50083869328817,2.9762090971001087,7,1.7700004577636719,-1.5349998474121094,-3.7375011444091797,-9.46500015258789,6.3899993896484375,0,0.013612764482811235,-1.3027003843552565,103.25,1.2248070841052625,102.68000030517578,-1.9459548627220713,105.1999969482422,0.013612764482811235 1206,2017-08-01,103.51000213623048,103.62000274658205,102.1999969482422,103.12999725341795,767600.0,0.013710719004118799,3.733304511469182,-0.3040039062500227,52.18752365563005,68.5044790999263,-0.26536132705727766,-2.430657957768645,-3.0408564689744395,-12.14976182936283,12.745639094172892,1.510002136230483,2.8751451188232267,1.7820026397705249,-3.573622723499753,7.137628003040803,-0.8958100418646069,4.459815321405657,-2.279998779296889,43.554023177949816,-16.507466639511208,2.6778126816351375,8,0.3699989318847514,-2.93500137329103,-4.0250015258789205,-10.865001678466811,6.309997558593736,1,0.008694826657373644,1.6096269338729683,102.11000061035156,-1.3027003843552565,103.25,1.2248070841052625,102.68000030517578,0.008694826657373644 1207,2017-08-02,100.08000183105469,104.0,98.1999969482422,104.0,1479800.0,-0.03313689725038882,1.959186612741866,-10.315652104078895,43.09676936662182,65.44381026603585,3.077545942647845,1.3131852980022813,0.4161876404586451,-8.529978858286285,12.454042024564902,5.800003051757798,2.890705563852748,-1.8044979095459013,-6.738582922076517,3.129587102984715,-4.2715404158112165,0.6625445967194139,6.6699981689453125,21.988353354166055,-34.45219140827396,2.4670425062653103,8,2.3949966430664062,0.4949989318847656,-0.4074993133544922,-6.439998626708984,7.819999694824219,2,0.07454035719409657,3.733304511469182,103.51000213623048,1.6096269338729683,102.11000061035156,-1.3027003843552565,103.25,0.07454035719409657 1208,2017-08-03,100.91000366210938,101.22000122070312,99.20999908447266,100.29000091552734,993400.0,0.008293383451928982,2.2419445145174093,-0.1581640398441423,40.28436949231689,62.420538377286505,2.1227514403077095,0.9467845264567387,-0.34271843830526905,-9.192824387351777,12.092277606171725,2.0100021362304688,2.7280494823505137,-1.2379962921142607,-5.2434369748551575,2.767444390626636,-3.240716633484709,0.7647240492561878,5.6689962768554665,46.72422910270462,-5.374799059718207,2.002720341370449,8,1.5649948120117188,-0.3350028991699219,-1.2375011444091797,-7.225002288818359,7.359992980957031,3,0.08700820989657387,1.959186612741866,100.08000183105469,3.733304511469182,103.51000213623048,1.6096269338729683,102.11000061035156,0.08700820989657387 1209,2017-08-04,101.16999816894531,102.18000030517578,100.80999755859376,101.0,825900.0,0.002576498834610197,-3.981800527119085,0.2741893804220759,43.917952082600436,58.86409232811569,1.8241360288659934,1.061775891238554,-0.5587232185076658,-9.273991163700913,11.929227234054531,1.370002746582017,2.57729649357087,-1.181501770019537,-4.453482024178712,2.0904784841396378,-2.817491897099117,0.4544883570600433,5.241421710205074,51.20689065504883,1.8734682340712467,1.635990127079587,8,1.3050003051757812,-0.5949974060058594,-1.4149971008300781,-7.484996795654297,5.810005187988281,4,0.07581297131326492,2.2419445145174093,100.91000366210938,1.959186612741866,100.08000183105469,3.733304511469182,103.51000213623048,0.07581297131326492 1210,2017-08-07,100.8000030517578,101.98999786376952,100.30999755859376,101.02999877929688,640700.0,-0.00365716243831149,-1.7768446008146566,-1.3529306166413186,43.85593140432233,55.53077347326741,1.952690512720352,1.7075514104724903,-0.1829477912212809,-8.71943685248418,12.228968696579091,1.6800003051757528,2.1894415069500752,-1.6709968566894702,-4.478466406922493,1.1364726935435527,-3.0747316318059887,-0.2672620815729516,5.44718836877442,44.82766785316805,-3.760101571066059,1.403734775116512,8,1.6749954223632955,-0.22500228881834516,-1.2550010681152202,-6.975002288818345,6.219993591308608,0,0.07301587686036504,-3.981800527119085,101.16999816894531,2.2419445145174093,100.91000366210938,1.959186612741866,100.08000183105469,0.07301587686036504 1211,2017-08-08,101.11000061035156,101.94000244140624,99.0999984741211,100.54000091552734,1087400.0,0.00307537251198875,1.5470849256391943,-2.478305579512883,44.44445036835464,51.24559175638833,1.35922211208063,1.616695568169476,-0.4670022549004216,-8.86451093749534,13.165551155319388,2.840003967285142,1.891538661149994,-1.4474994659423857,-3.943278266609198,1.0482793347244268,-2.695388866275792,-0.19961006560897943,4.976246920734852,50.17245053392567,-0.559197965849421,1.2478894003334038,8,1.3649978637695312,-0.5349998474121094,-1.5649986267089844,-6.80999755859375,4.440002441406236,1,0.0730887087828962,-1.7768446008146566,100.8000030517578,-3.981800527119085,101.16999816894531,2.2419445145174093,100.91000366210938,0.0730887087828962 1212,2017-08-09,101.16000366210938,101.91999816894531,99.62000274658205,100.19000244140624,602300.0,0.0004945411082579731,-1.1800898171115497,1.7017574386636756,42.92894577866197,48.46506359506423,0.7553085028480524,1.5027622952895001,-0.4680244853105222,-8.746348013552165,13.345692970079693,2.299995422363267,1.3420226403968059,-1.3079967498779297,-3.8719603668615576,1.2559668671056983,-2.5899785583697366,-0.026014941386122814,4.76851885732016,66.88324556232072,15.166447614011446,1.2819818084918135,8,-0.06000518798828125,-0.07000350952148438,-1.9625015258789062,-6.620002746582031,3.8799972534179688,2,0.08560691695544631,1.5470849256391943,101.11000061035156,-1.7768446008146566,100.8000030517578,-3.981800527119085,101.16999816894531,0.08560691695544631 1213,2017-08-10,98.13999938964844,100.62999725341795,96.83000183105469,100.16999816894531,1562200.0,-0.02985373826743065,1.576270748095251,-2.092779613024981,36.33049108111272,45.12941045694235,3.423618628641975,4.428481280469214,2.5452781793646864,-5.5826539636355506,13.60025171582302,4.3300018310546875,0.744655166756786,-4.1240009307861385,-7.33791273949312,-0.9100891220791567,-5.7309568351396365,-2.5170450264326405,7.633952618357355,24.48594265830998,-27.516178627176913,1.606955904353491,8,2.2750015258789062,2.950000762939453,1.0575027465820312,-3.2849960327148438,8.419998168945327,3,0.09944978802659254,-1.1800898171115497,101.16000366210938,1.5470849256391943,101.11000061035156,-1.7768446008146566,100.8000030517578,0.09944978802659254 1214,2017-08-11,99.37999725341795,99.95999908447266,98.08000183105469,98.16999816894531,804300.0,0.012634989519882955,-1.705048054492862,-0.596059020730912,37.20788630410635,42.694924392636345,1.7622498224403245,2.9955270462377968,1.2638478868389456,-6.611533643692198,13.703956570989737,1.8799972534179688,-0.14572140353284624,-2.6640029907226648,-6.039302119270886,0.7112961378255562,-4.351652554996775,-0.9763534264485543,6.036196747509791,49.41855393291141,1.946664781966426,1.6876495642741092,8,1.0350036621093892,1.950004577636733,-0.1824951171874858,-4.24999618530272,6.9000015258789205,4,0.08945461496621943,1.576270748095251,98.13999938964844,-1.1800898171115497,101.16000366210938,1.5470849256391943,101.11000061035156,0.08945461496621943 1215,2017-08-14,102.37000274658205,102.77999877929688,100.08000183105469,100.58999633789062,698100.0,0.03008659263231417,1.0769219483137562,1.4710807896744869,46.25641113923343,42.035911890814496,-1.326490449049345,-0.037347558888413346,-1.8275126254007006,-9.364983014684867,13.642148556914984,3.4000015258789205,-0.5730382771213556,0.3520023345947436,-3.003812829879749,3.707817499069236,-1.3259052476424955,2.0299099168319827,2.702743567550783,93.1093068403009,47.82790820717442,1.677907582237245,8,-1.9550018310547017,-0.5800018310547017,-3.1725006103515767,-6.955001831054702,2.6299972534179545,0,0.04503272918497081,-1.705048054492862,99.37999725341795,1.576270748095251,98.13999938964844,-1.1800898171115497,101.16000366210938,0.04503272918497081 1216,2017-08-15,101.9000015258789,102.52999877929688,101.12999725341795,102.52999877929688,778500.0,-0.0045912006260919735,3.444468664850181,-0.3539297669614089,41.129043835797376,41.817275720722904,-1.239199983675519,0.4029052758538967,-1.4167711719450722,-8.659076552699872,13.639498103597436,1.4000015258789205,-1.0355605067751696,-0.08599891662598225,-3.433049856956501,3.2610520237045364,-1.7595243867912416,1.587526553539277,2.843035008930798,85.21012260892088,42.07729160818432,1.6735254701652558,8,-2.095001220703125,-0.1100006103515625,-3.2875003814697266,-6.4850006103515625,1.9300003051757812,1,0.05024528989714683,1.0769219483137562,102.37000274658205,-1.705048054492862,99.37999725341795,1.576270748095251,98.13999938964844,0.05024528989714683 1217,2017-08-16,106.1999969482422,106.58999633789062,102.12000274658205,102.12000274658205,1688800.0,0.04219818800759545,-1.1911764430889298,-6.476209506509234,58.63591049423733,43.85633583204739,-5.117991004785381,-3.8171413601451434,-5.7205119131729845,-12.719398825459663,13.386807306240817,4.689994812011719,-1.1942301390554633,4.038996505737316,0.20429242666638459,7.8737005848082475,2.1216444662018574,5.956348545272775,-9.369995117187514,96.00410236527011,48.984759915499254,1.9173520395354622,8,-4.4899978637695455,-4.409996032714858,-8.257495880126967,-10.674995422363295,-2.309997558593764,2,-0.006120470010947177,3.444468664850181,101.9000015258789,1.0769219483137562,102.37000274658205,-1.705048054492862,99.37999725341795,-0.006120470010947177 1218,2017-08-17,102.9000015258789,106.19000244140624,102.76000213623048,105.7699966430664,958700.0,-0.03107340411668358,-1.177782191263238,-0.7034311754707138,49.2427551267335,44.44798061472885,-1.683015852642555,-0.5641862343215394,-2.4575270797269013,-9.196007361764146,13.359089303874534,3.4399948120117188,-1.4139269271273633,0.7505008697509794,-3.073331897640486,4.574333637142445,-1.1614155139447462,2.662417253446705,-5.874799804687498,56.63928091789475,8.253014373722998,1.9119163836957325,8,-1.19000244140625,-1.1100006103515625,-4.075000762939453,-7.345001220703125,-2.6300048828125,3,0.020796883944751432,-1.1911764430889298,106.1999969482422,3.444468664850181,101.9000015258789,1.0769219483137562,102.37000274658205,0.020796883944751432 1219,2017-08-18,101.4000015258789,103.33000183105469,101.26000213623048,102.72000122070312,1712600.0,-0.014577259259056063,-1.5875020861645848,0.459930989749479,48.487432300076165,44.962591825368165,-0.16422928397854264,0.8834479241311612,-1.0236916529812703,-7.491999259824496,13.127403162592543,2.0699996948242045,-1.2488659059255696,-0.6874992370605497,-4.518050691388069,3.1430522172669697,-2.6027749642243094,1.22777649010321,-4.183503912353515,20.27651011745293,-30.492327357272657,1.9152757271637604,8,0.30999755859375,0.3899993896484375,-2.375,-5.4550018310546875,-1.599998474121108,4,0.05088753407363544,-1.177782191263238,102.9000015258789,-1.1911764430889298,106.1999969482422,3.444468664850181,101.9000015258789,0.05088753407363544 1220,2017-08-21,101.31999969482422,102.44000244140624,100.79000091552734,101.44000244140624,1015200.0,-0.0007889726809744424,-1.7966120324572221,0.09091119267114492,45.05642653528259,45.03058917724904,-0.0030272718711614743,0.8220907547627121,-0.8551496752770333,-7.219955455081163,12.70683977390851,1.650001525878892,-1.0910575788227561,-0.6510009765625,-4.422739231111294,3.1207372779862936,-2.536870103836904,1.234868150711904,-3.916032106811528,9.13791719995738,-40.78611576999822,1.885869127274397,8,0.3899993896484375,0.470001220703125,-2.1624984741210938,-4.969997406005859,-0.5999984741210938,0,0.048953800823254845,-1.5875020861645848,101.4000015258789,-1.177782191263238,102.9000015258789,-1.1911764430889298,106.1999969482422,0.048953800823254845 1221,2017-08-22,104.88999938964844,105.0999984741211,101.56999969482422,102.1999969482422,1300800.0,0.03523489642298716,1.270095232487967,-22.416173946216535,60.78958951859836,47.01510514835309,-3.3307055943303823,-2.8084136926144083,-4.273312409442482,-10.56115298526396,12.312769765638945,3.779998779296875,-0.9253457823924691,2.8659988403320256,-1.0430199732453076,6.775017653909359,0.9114894335433519,4.820508247120699,-7.3023112266381816,70.68968465582853,16.52014093584276,1.954509406788667,8,-3.1800003051757812,-3.0999984741210938,-5.474998474121094,-8.27499771118164,-3.0400009155273438,1,0.0010487235293321628,-1.7966120324572221,101.31999969482422,-1.5875020861645848,101.4000015258789,-1.177782191263238,102.9000015258789,0.0010487235293321628 1222,2017-08-23,103.79000091552734,106.0,103.58999633789062,103.73999786376952,1160000.0,-0.010487162556220286,-12.771209346935217,0.01858847820661714,56.38297548548636,49.24315897106127,-2.0321070024931203,-1.9177908722271866,-3.073682549841436,-9.22971976597394,11.29083673098045,2.410003662109375,-0.7400850216639867,1.8365001678466797,-1.8773270007118583,5.550327336405218,-0.020413416432589315,3.6934137521259487,-6.02226658901948,55.55553985721748,0.4258638924231377,1.8569135842792692,8,-1.4550018310546875,-2.0,-4.375,-7.069999694824219,1.5999984741210938,2,0.0003854024007563517,1.270095232487967,104.88999938964844,-1.7966120324572221,101.31999969482422,-1.5875020861645848,101.4000015258789,0.0003854024007563517 1223,2017-08-24,104.37000274658205,105.27999877929688,104.0199966430664,104.33000183105469,731200.0,0.005588224548978893,-2.8181229698644072,0.7999694842844634,56.99301783604603,51.44150691905456,-1.8276435369724169,-2.4924810297930264,-3.542357845284812,-9.557236150109048,11.714961257265557,1.4899978637695312,-0.5553621112678826,2.3320018768310717,-1.525548696462053,6.1895524501241965,0.40322659018451645,4.260777163477627,-6.425823179846532,68.71405873609785,12.54751772855542,1.9287752866465622,8,-1.0350036621093892,-2.5800018310547017,-4.432500839233413,-7.6500015258789205,-1.0800018310547017,3,-0.004599054750425657,-12.771209346935217,103.79000091552734,1.270095232487967,104.88999938964844,-1.7966120324572221,101.31999969482422,-0.004599054750425657 1224,2017-08-25,103.56999969482422,105.5999984741211,103.20999908447266,105.4000015258789,723100.0,-0.007665066884210869,1.1435013171849875,-45.748998664870264,55.9416474186239,52.51764428343128,-0.41435888507491825,-1.7573768272988843,-2.6280351284810592,-8.506357353054966,12.042042689408758,2.3899993896484375,-0.35236659430705686,1.5159988403320312,-2.365299546311249,5.3972972269753114,-0.42465035298961595,3.4566480336536785,-5.452903792665609,53.35891109044715,-4.0666917271340495,1.9406491933216434,8,0.11999893188476562,-1.779998779296875,-3.392498016357422,-6.849998474121094,0.9499969482421875,4,-0.03186253800793171,-2.8181229698644072,104.37000274658205,-12.771209346935217,103.79000091552734,1.270095232487967,104.88999938964844,-0.03186253800793171 1225,2017-08-28,103.5,104.30999755859376,102.4499969482422,104.0199966430664,1165600.0,-0.0006758684467556009,2.3818239826880987,0.2841508867598869,55.17988433219833,54.07884878303139,-0.18686308871131985,-1.6631743376115509,-2.4460407864105917,-8.18509841373421,12.55490044356712,1.8600006103515625,0.26899184568426904,1.3764991760253906,-2.558430481080123,5.311428833130904,-0.590965652527359,3.3439640045781402,-5.213446089126748,43.56659530973101,-14.16608124192124,1.9674648285527558,8,0.18999862670898438,-1.7099990844726562,-3.102499008178711,-6.779998779296875,1.760002136230483,0,-0.03574876278494876,1.1435013171849875,103.56999969482422,-2.8181229698644072,104.37000274658205,-12.771209346935217,103.79000091552734,-0.03574876278494876 1226,2017-08-29,104.41000366210938,105.13999938964844,102.4499969482422,102.61000061035156,1137900.0,0.008792305914100185,-1.537725731806523,-3.4615666769370717,56.79063711321403,53.87381840736214,-0.7860407828276124,-2.6375221403259275,-3.2898393987602503,-8.845101640869132,13.201944583300474,2.690002441406236,0.859583998661293,2.2415027618408203,-1.7798258581640027,6.262831381845643,0.2308384518384088,4.252167071843232,-5.957380902695775,55.211409266160146,-1.3074454255552297,2.0106643100024106,8,-0.9200019836425781,-2.6200027465820312,-3.430002212524414,-7.69000244140625,2.6199951171875,1,-0.035341464533875544,2.3818239826880987,103.5,1.1435013171849875,103.56999969482422,-2.8181229698644072,104.37000274658205,-0.035341464533875544 1227,2017-08-30,107.54000091552734,107.87999725341795,104.16999816894531,104.27999877929688,3445900.0,0.02997794410147936,-1.1321813251017718,1.8111092273131861,69.55075118114377,56.13026241340772,-4.141491108774289,-5.459911739431064,-6.274953704585329,-11.697174334168778,13.184594951870714,3.709999084472642,1.168299541358067,4.998500061035159,0.44423651510184925,9.552763606968469,2.721368288068504,7.275631834001814,-8.924630684544198,93.73855766515273,31.797629288098236,2.277131772966654,8,-3.2050018310546875,-5.185001373291016,-6.147499084472656,-10.819999694824219,2.69000244140625,2,-0.052910567165382005,-1.537725731806523,104.41000366210938,2.3818239826880987,103.5,1.1435013171849875,103.56999969482422,-0.052910567165382005 1228,2017-08-31,109.69000244140624,111.4499969482422,107.20999908447266,109.44000244140624,4790800.0,0.019992574926307904,1.2493422916582082,0.07668706631250073,70.66132925127667,58.59402874131889,-5.841318799500243,-7.292291135610341,-8.35848689682642,-13.543389346105542,13.49249049234958,4.2399978637695455,1.7170674510430217,6.70950164794921,1.2206397001639289,12.198363595734492,3.9650706740565624,9.453932621841858,-10.70404712952569,80.44450547960038,16.220650517066986,2.744430973892644,8,-3.57000350952147,-5.550003051757798,-7.527500152587876,-12.159999847412095,-1.0,3,-0.039201412672542846,-1.1321813251017718,107.54000091552734,-1.537725731806523,104.41000366210938,2.3818239826880987,103.5,-0.039201412672542846 1229,2017-09-01,108.83999633789062,109.69000244140624,108.11000061035156,109.5999984741211,1847700.0,-0.007749166602213031,2.3616700078728727,-3.040008544921875,64.18235887713794,60.71913233485837,-4.274470118288562,-6.153709484516668,-7.469539673154401,-12.382673391458383,14.263070869951111,1.5800018310546733,1.5200872906761447,5.475995635986322,-0.5278706748969313,11.479861946869576,2.4740624805446885,8.477928791427956,-9.106198527828383,70.99999321831582,9.999103025453373,3.0019331554416278,9,-2.329998016357422,-4.6999969482421875,-6.612495422363281,-9.58499526977539,-0.5299987792968608,4,-0.050992241906490654,1.2493422916582082,109.69000244140624,-1.1321813251017718,107.54000091552734,-1.537725731806523,104.41000366210938,-0.050992241906490654 1230,2017-09-05,108.16000366210938,108.41999816894531,106.11000061035156,108.0500030517578,1636600.0,-0.006247635967114862,6.333446363262044,-0.14473723836773442,63.596878907703854,61.03105337809232,-2.8185928300105445,-5.158533067563383,-6.773823530528574,-11.426940289526826,14.587929409641307,2.7299957275390625,1.8025497396337755,4.428002929687494,-1.8117597297693777,10.667765589144366,1.3081215999590654,7.547884259415923,-7.723233903756338,63.444519042968594,5.278489482641788,3.1198813297284347,9,-1.2100067138671733,-4.0200042724609375,-5.932502746582031,-8.390003204345703,0.34999847412110796,1,-0.03365390990938122,2.3616700078728727,108.83999633789062,1.2493422916582082,109.69000244140624,-1.1321813251017718,107.54000091552734,-0.03365390990938122 1231,2017-09-06,108.5,108.97000122070312,106.16999816894531,108.16000366210938,1427300.0,0.003143457159568541,3.375008940705243,3.090858648910684,56.0335869526929,60.99223243000416,-2.8973455289861647,-5.182196220202542,-7.0583597665802955,-11.488814864554229,14.549697328518574,2.8000030517578125,2.2680354782840766,4.3984992980957,-2.0589380059862776,10.855936602177678,1.1697806460547184,7.627217950136682,-7.402436610253616,59.47805710309314,5.846375236922945,3.2287186520409854,9,-1.5500030517577983,-4.3600006103515625,-6.272499084472656,-8.729999542236328,0.1399993896484375,2,-0.0298617314633135,6.333446363262044,108.16000366210938,2.3616700078728727,108.83999633789062,1.2493422916582082,109.69000244140624,-0.0298617314633135 1232,2017-09-07,109.81999969482422,110.33000183105469,108.31999969482422,109.08999633789062,1806600.0,0.012165895804831406,1.2971352838340373,2.14709182299614,70.25760370927901,62.46607530480782,-3.6565647306518656,-6.134673387183312,-8.18165653742875,-12.522748317886439,14.634766540902177,2.0100021362304688,2.920606878495292,5.285499191284174,-1.494764860075776,12.065763242644124,1.895367165604199,8.675631216964149,-8.101290291568091,69.47568593161525,15.55423002621204,3.390132025679977,9,-2.870002746582017,-5.680000305175781,-7.592498779296875,-10.049999237060547,-0.45999908447265625,3,-0.025405216930253105,3.375008940705243,108.5,6.333446363262044,108.16000366210938,2.3616700078728727,108.83999633789062,-0.025405216930253105 1233,2017-09-08,107.9000015258789,110.9499969482422,107.70999908447266,109.75,1348600.0,-0.017483137627761325,-1.9058233062256578,-2.534232831328449,68.57142857142857,63.86938432178612,-1.3222237174707487,-3.632215260399235,-6.101908456065544,-10.322070310509687,13.877130072283492,3.2399978637695455,2.863592499584172,2.8775009155273494,-3.347084945651119,9.102086776705818,-0.23479201506188474,5.989793846116584,-5.597414869923611,36.983517973227634,-20.318303394081248,3.1122929305892337,9,-0.9500045776367045,-3.7600021362304688,-6.375001907348633,-8.130001068115234,-0.6699981689453125,4,0.021594085246568362,1.2971352838340373,109.81999969482422,3.375008940705243,108.5,6.333446363262044,108.16000366210938,0.021594085246568362 1234,2017-09-11,108.2699966430664,109.27999877929688,107.75,108.97000122070312,1467200.0,0.0034290557178422443,1.3181805045805277,0.3783811648651658,69.53344455070612,65.46422434606475,-1.0676916304040276,-3.480491804023899,-6.224287987489845,-10.418679219468913,13.078549987467786,1.529998779296875,3.0364402119633382,2.8029960632324276,-2.9789679141938166,8.584960040658672,-0.0879859254806945,5.69397805194555,-5.418565369573898,44.62805097196025,-17.990968798413377,2.8909819887131243,9,-1.3199996948242045,-4.129997253417969,-6.744997024536133,-8.499996185302734,-0.6499938964843608,0,0.0038792445863322644,-1.9058233062256578,107.9000015258789,1.2971352838340373,109.81999969482422,3.375008940705243,108.5,0.0038792445863322644 1235,2017-09-12,106.9800033569336,109.25,105.3000030517578,108.3000030517578,3817500.0,-0.011914596158948187,1.453419136549857,1.885701518239563,56.737607142417936,65.45833212708742,0.8580901416835189,-1.9261767365897526,-4.714294608294935,-8.881740834362034,13.232167229304359,3.9499969482422017,3.139655308734504,1.2825027465820256,-4.345115930231188,6.910121423395239,-1.5313065918245883,4.096312084988639,-3.612658142956107,29.73455079696887,-30.54733235083193,2.8138093384066076,9,0.8299942016601562,-2.8400039672851562,-5.45500373840332,-7.210002899169922,0.1999969482421875,1,0.012432175733092077,1.3181805045805277,108.2699966430664,-1.9058233062256578,107.9000015258789,1.2971352838340373,109.81999969482422,0.012432175733092077 1236,2017-09-13,107.0199966430664,107.87000274658205,106.62000274658205,106.9800033569336,5549600.0,0.00037383889397890613,-2.289497460196481,-0.030297951044707432,61.176469967074766,64.52785643663532,1.3714850172033977,-1.6473880742396148,-4.481897367178746,-8.660712766120355,13.394086137773304,1.25,3.357075025393101,1.0664962768554744,-4.293201590221372,6.426194143932321,-1.6133526566829488,3.7463452103938977,-3.1676923250330304,30.442397333895173,-29.180001481480787,2.679848933538425,9,1.3550033569335938,-2.8799972534179688,-5.494997024536133,-7.249996185302734,-0.25,2,0.013922683048977813,1.453419136549857,106.9800033569336,1.3181805045805277,108.2699966430664,-1.9058233062256578,107.9000015258789,0.013922683048977813 1237,2017-09-14,105.5500030517578,106.8000030517578,105.12000274658205,106.5999984741211,1600500.0,-0.013735690874774886,1.3172344847544195,-26.25429225486491,53.846161497751126,62.65950446402135,2.8267776508316302,-0.24094032231811013,-2.796756388915057,-6.965614016858339,13.750942185346371,1.8999938964843608,3.6006843116630165,-0.3709976196289233,-5.732284596695422,4.990289357437575,-3.0516411081621726,2.309645868904326,-1.241837175911897,7.375655794877213,-48.98595683647115,2.680643488533248,9,2.4849967956543253,-1.4100036621093608,-4.025003433227525,-5.780002593994126,3.009994506835966,3,0.02927518946991814,-2.289497460196481,107.0199966430664,1.453419136549857,106.9800033569336,1.3181805045805277,108.2699966430664,0.02927518946991814 1238,2017-09-15,105.04000091552734,105.97000122070312,103.75,105.61000061035156,2308500.0,-0.004831853353716831,2.441859914953011,0.5428592188919091,54.883733898399605,61.626323910828205,2.9142785814057532,0.461254224859033,-2.0308656641254004,-6.2310274644163,13.944226027473341,2.220001220703125,3.738636272725813,-0.987999725341794,-6.178109461591234,4.202110010907646,-3.583054593466514,1.6070551427829258,6.409996032714858,23.327327310755102,-32.033804583668065,2.5950548681247194,9,2.30999755859375,-0.9000015258789062,-3.9450016021728516,-5.270000457763672,2.7099990844726562,4,0.04112718637824786,1.3172344847544195,105.5500030517578,-2.289497460196481,107.0199966430664,1.453419136549857,106.9800033569336,0.04112718637824786 1239,2017-09-18,106.55999755859376,106.91000366210938,105.08000183105469,105.0999984741211,1839000.0,0.014470645752267197,-1.4400148519635618,-2.561403273948975,59.27273702491908,61.14586370162989,1.1587023474446312,-0.687601279779031,-3.31910269175701,-7.511329172412573,14.843997705710215,1.8700027465820312,3.301063487850314,0.27399711608887856,-4.438477986449584,4.986472218627341,-2.0822404351803527,2.63023466735811,4.735999450683593,51.09086470170481,-5.524166343886883,2.3562375512692317,9,0.7900009155273295,-1.7949981689453267,-5.807497024536147,-6.789997100830092,0.620002746582017,0,0.006287592095442829,2.441859914953011,105.04000091552734,1.3172344847544195,105.5500030517578,-2.289497460196481,107.0199966430664,0.006287592095442829 1240,2017-09-19,106.27999877929688,107.25,105.81999969482422,106.81999969482422,1436300.0,-0.0026276162322820262,1.0428553522869086,-0.3698638727039914,55.89161716603177,61.13008928088976,1.2784167997513407,-0.01787569162142688,-2.8480513699773695,-6.994183293578828,15.681122870741989,1.4300003051757812,2.608706560859517,-0.2540016174316406,-4.347489272368179,3.839486037504898,-2.300745444899917,1.7927422100366357,4.865078289794937,61.407696424371615,4.424470954818183,2.0467438274682697,9,1.0699996948242188,-0.5149993896484375,-5.407497406005859,-6.509998321533203,-0.4799957275390767,1,0.012608242215619958,-1.4400148519635618,106.55999755859376,2.441859914953011,105.04000091552734,1.3172344847544195,105.5500030517578,0.012608242215619958 1241,2017-09-20,105.0,105.80999755859376,103.87999725341795,105.79000091552734,2148000.0,-0.012043646913799333,3.650635634117329,1.4629621780471609,40.94148697367527,57.87274297693379,2.2459111694856944,1.3394614845458648,-1.419205233154159,-5.4911742509094665,15.809112711059846,2.4000015258789205,2.1482606531914143,-1.5395004272460966,-5.623973169344268,2.5449723148520746,-3.581736798295182,0.502735943802989,5.99717552770997,35.714285714285715,-15.933097348246065,2.042236371049083,9,2.3499984741210938,1.1199989318847656,-3.8974990844726562,-5.229999542236328,2.1200027465820455,2,0.02076190766834074,1.0428553522869086,106.27999877929688,-1.4400148519635618,106.55999755859376,2.441859914953011,105.04000091552734,0.02076190766834074 1242,2017-09-21,103.83000183105469,104.83000183105469,102.5999984741211,104.56999969482422,1595700.0,-0.011142839704241125,2.5396818668975665,0.936705071127121,27.530608352338703,53.31265184147937,2.767952629910937,2.6483946460351433,-0.22597564604413378,-4.122664192529953,15.812707245354026,2.4000015258789062,1.690890837789354,-2.711498641967779,-6.790337836579738,1.3673405526441798,-4.750918239273759,-0.6720790446617997,7.022230186101083,26.45167641533426,-20.662729478432592,2.0394195973059825,9,2.109996795654297,2.289997100830078,-3.032501220703125,-4.060001373291016,4.6800003051757955,3,0.02831546528136908,3.650635634117329,105.0,1.0428553522869086,106.27999877929688,-1.4400148519635618,106.55999755859376,0.02831546528136908 1243,2017-09-22,103.88999938964844,104.5199966430664,103.2699966430664,103.37999725341795,1256900.0,0.0005778441446180338,-2.4246417858971814,-0.6891940655511415,29.795855323718015,48.89736414959181,2.323676834181015,2.6884298200978662,-0.2380320834163001,-3.9929626022821196,15.816496032748,1.25,1.4241487114279465,-2.6275009155273494,-6.765360749883698,1.5103589188289988,-4.696430832705516,-0.5585709983491824,6.6321432857859435,27.74194606922238,-15.675646855192134,2.0689299171781723,9,2.0349998474121094,2.229999542236328,-2.1399993896484375,-4.119998931884766,4.529998779296875,4,0.044951373533366645,2.5396818668975665,103.83000183105469,3.650635634117329,105.0,1.0428553522869086,106.27999877929688,0.044951373533366645 1244,2017-09-25,100.2699966430664,104.23999786376952,99.8000030517578,103.95999908447266,3021600.0,-0.034844573759259534,1.0894093232996462,-7.2352685984410146,24.028882273494645,45.263061386378105,5.240650639441327,6.3753984608386105,3.33854440005301,-0.2011075818707866,16.544168135785377,4.439994812011719,0.6366872980167244,-6.082503509521487,-10.919379190865044,-1.2456278281779305,-8.500941350193258,-3.664065668849716,9.935260264315446,6.3086413937323975,-33.147394387812014,2.418437840671778,9,3.5650062561035156,5.355003356933594,1.4800033569335938,-0.4999961853027344,10.72000122070311,0,0.07459861980010185,-2.4246417858971814,103.88999938964844,2.5396818668975665,103.83000183105469,3.650635634117329,105.0,0.07459861980010185 1245,2017-09-26,99.8000030517578,101.47000122070312,98.45999908447266,100.91999816894531,2358600.0,-0.004687280413319006,1.7117121451646162,0.30352151115669374,21.605682817584324,40.866307258656946,5.123885413278472,6.908170424476737,3.7874467362842807,0.41771522848625864,17.752091772800252,3.0100021362304688,-0.05499969170938357,-6.36749725341798,-11.897167510260545,-0.8378269965754157,-9.132332381839262,-3.602662124996698,9.780938624286605,18.231350278550583,-17.919885799532718,2.76483512842128,9,3.05499649047853,5.154994964599624,1.9499969482422017,-0.030002593994126414,10.469993591308608,1,0.073947866009489,1.0894093232996462,100.2699966430664,-2.4246417858971814,103.88999938964844,2.5396818668975665,103.83000183105469,0.073947866009489 1246,2017-09-27,100.72000122070312,101.4000015258789,99.6999969482422,100.2699966430664,2087500.0,0.009218418244618665,-1.138365202370405,-0.4017915531335099,19.503944847306997,37.05050540860759,3.5942243137812966,6.005455098520898,2.8678961385673603,-0.36591326864873963,18.720234644009558,1.7000045776367045,-0.8397649930097657,-5.262998962402349,-11.265587849203513,0.739589924398814,-8.264293405802931,-2.2617045190017677,7.971265048015539,35.47882514561118,3.3965539848907866,3.001294443400578,9,2.134998321533203,4.234996795654297,1.029998779296875,-0.9500007629394531,9.879997253417969,2,0.050436872214914885,1.7117121451646162,99.8000030517578,1.0894093232996462,100.2699966430664,-2.4246417858971814,103.88999938964844,0.050436872214914885 1247,2017-09-28,101.8499984741211,101.97000122070312,99.9499969482422,100.47000122070312,1429400.0,0.011219194198993865,1.4938282070482123,3.066629367783938,28.591576216954138,34.12915455511366,2.1056147860761456,4.6665782870608155,1.7463284116597606,-1.3260381059196789,18.751669910670735,2.0200042724609233,-1.2510816637411182,-3.848501586914068,-10.075543527900223,2.3785403540720864,-6.962022557407153,-0.7349806164209838,6.022766419857888,55.94060652451983,23.46713638146712,3.113520970493079,9,1.0050010681152344,3.104999542236328,-0.09999847412109375,-2.079998016357422,7.910003662109389,3,0.05174280168300638,-1.138365202370405,100.72000122070312,1.7117121451646162,99.8000030517578,1.0894093232996462,100.2699966430664,0.05174280168300638 1248,2017-09-29,105.38999938964844,105.66000366210938,102.08999633789062,102.19000244140624,2193300.0,0.03475700509143187,-1.0999986536398845,2.3188429834309225,41.67629163044905,32.1739939557281,-1.5416374163334723,0.8304944061945747,-1.7577963747667553,-4.6661928093650715,17.336087259116407,3.8100051879882812,-1.6870591520378895,-0.09350051879883381,-6.030446817675426,5.843445780077758,-3.0619736682371297,2.874972630639462,1.7297442395700386,96.24994304448677,62.61589391055388,2.968473149438294,9,-2.5349998474121094,-0.4350013732910156,-3.3274993896484375,-5.619998931884766,3.029998779296875,4,0.029604353018797935,1.4938282070482123,101.8499984741211,-1.138365202370405,100.72000122070312,1.7117121451646162,99.8000030517578,0.029604353018797935 1249,2017-10-02,103.29000091552734,105.8499984741211,102.77999877929688,105.3000030517578,1631400.0,-0.01992597482002978,-1.0263981528343267,-0.6281262665999021,39.81223485598497,30.387395921278454,0.051106524685110344,2.6281276766794974,0.3702122632464011,-2.38275781188257,15.820385719740246,3.0699996948242188,-1.9652839276109546,-1.915999221801755,-7.709463252958344,3.8774648093548336,-4.812731237380049,0.9807327937765393,3.1369631501114696,65.35862286836351,29.941180078859198,2.8967320155782947,10,-1.1350021362304688,1.6649971008300781,-0.7275009155273438,-2.7150001525878906,5.239997863769531,0,0.04966596193191419,-1.0999986536398845,105.38999938964844,1.4938282070482123,101.8499984741211,-1.138365202370405,100.72000122070312,0.04966596193191419 1250,2017-10-03,104.5199966430664,105.27999877929688,103.16000366210938,103.19000244140624,1096200.0,0.011908178106659006,-2.0503707688169976,-0.6616879542996075,43.52330684519741,30.674264795892025,-1.62576695709231,1.1715136787047982,-0.8494635028587254,-3.4027385278631073,15.088328264489853,2.1199951171875,-2.2137004759626535,-0.5040031433105412,-6.133101462172945,5.125095175551863,-3.318552302741736,2.3105460161206537,1.3300018310546875,78.37395933223581,40.57871350227269,2.8145491594312015,10,-2.3649978637695312,0.4350013732910156,-1.7799968719482422,-3.944995880126953,6.360000610351548,1,0.06190204198721916,-1.0263981528343267,103.29000091552734,-1.0999986536398845,105.38999938964844,1.4938282070482123,101.8499984741211,0.06190204198721916 1251,2017-10-04,105.26000213623048,105.58999633789062,103.69000244140624,104.9499969482422,861600.0,0.00708003747542385,2.9175390714101757,0.23308762369137856,49.21916758593355,33.0841047107359,-2.5982459007252316,0.1858591121545743,-1.5761401664917685,-3.955354005551712,14.125448603344854,1.8999938964843892,-2.6826490788337765,0.3980022430420007,-4.991271563372706,5.7872760494567075,-2.2966346601653527,3.092639146249354,-6.800003051757827,90.00006465586935,46.3593697424851,2.6946369032073503,10,-3.105003356933608,-0.3050041198730611,-2.520002365112319,-4.68500137329103,0.8899993896484233,2,0.04759637474025369,-2.0503707688169976,104.5199966430664,-1.0263981528343267,103.29000091552734,-1.0999986536398845,105.38999938964844,0.04759637474025369 1252,2017-10-05,107.02999877929688,107.52999877929688,105.0,105.91000366210938,1492300.0,0.016815472232041273,1.38679679852594,3.612827012526764,55.01764996700849,35.886526337768174,-4.320985021994602,-1.9013581221619944,-3.356131447294487,-5.602887126129019,12.89681721940541,2.529998779296875,-3.0453090205699453,2.3074989318847656,-2.6701256261618482,7.2851234899313795,-0.1813133471385413,4.7963112109080726,-8.427399749755864,90.80882765429882,42.756305021812665,2.48881227902331,10,-4.034999847412109,-2.075000762939453,-4.389997482299805,-6.454998016357422,0.2799987792968892,3,0.03335513160367132,2.9175390714101757,105.26000213623048,-2.0503707688169976,104.5199966430664,-1.0263981528343267,103.29000091552734,0.03335513160367132 1253,2017-10-06,110.2300033569336,110.58999633789062,106.2300033569336,106.6999969482422,2246600.0,0.029898202505218574,1.0517650860327974,3.151805177111704,58.5309345357824,39.72008770024459,-7.294140328652986,-5.183621656639161,-6.447912944723754,-8.67351038838234,11.77463573640237,4.359992980957031,-2.9718572626642867,5.391003417968747,0.007711973073867284,10.774294862863627,2.6993576955213,8.082649140416194,-11.270308337402355,95.39061339960456,45.75105663632314,2.6916457224474404,10,-5.705005645751953,-5.275005340576172,-6.885004043579102,-9.090003967285156,-4.060005187988281,4,-0.004263822973688991,1.38679679852594,107.02999877929688,2.9175390714101757,105.26000213623048,-2.0503707688169976,104.5199966430664,-0.004263822973688991 1254,2017-10-09,108.69000244140624,110.2300033569336,108.05999755859376,110.2300033569336,1395700.0,-0.013970796231772886,1.8181876730855744,-0.436260090558377,55.29206153912131,43.46301866930425,-4.955254828895434,-3.805659766500895,-4.833728173890691,-6.9673810290432385,10.591810171644331,2.1700057983398295,-2.6274124210786596,3.8300022125244055,-1.6125946687049293,9.27259909375374,1.1087037719097452,6.551300653139066,-9.032489342773431,74.42805155545314,25.191606024913888,2.7212984406146665,10,-3.5450057983398295,-3.985004425048814,-3.5600032806396342,-5.765003204345689,-1.2200012207031108,0,-0.002484168427602018,1.0517650860327974,110.2300033569336,1.38679679852594,107.02999877929688,2.9175390714101757,105.26000213623048,-0.002484168427602018 1255,2017-10-10,108.30999755859376,110.16999816894531,107.55999755859376,109.62999725341795,1373600.0,-0.003496226647131895,1.1749991257990873,0.8571421494072097,57.567440095111074,47.69229591906026,-3.6220581956076927,-3.5003721071005174,-4.345674404940922,-6.448755363824446,10.356869657526262,2.6100006103515483,-2.331084926073771,3.383497619628926,-2.1988705429681232,8.965865782225976,0.5923135383304015,6.174681700927451,-7.99653546560549,66.95651020128378,15.348262235194746,2.791184081298528,10,-3.040000915527358,-3.6049995422363423,-2.984998703002944,-5.384998321533217,-1.6999969482422017,1,0.002031218037689353,1.8181876730855744,108.69000244140624,1.0517650860327974,110.2300033569336,1.38679679852594,107.02999877929688,0.002031218037689353 1256,2017-10-11,108.51000213623048,109.52999877929688,106.27999877929688,108.18000030517578,1895200.0,0.0018465938707876717,1.7426216842647437,-0.25000144496143567,61.19617216147305,51.315028801784585,-2.9064932616362427,-3.7766568837498795,-4.478211430534699,-6.545570606735694,9.923783498692847,3.25,-1.5322722678086933,3.509001922607439,-2.228615713703988,9.246619558918866,0.6401931044517255,6.377810740763152,-7.579947988548071,62.79077702499848,7.669904007042945,2.8688088181557165,10,-2.170005798339858,-3.805004119873061,-2.9650039672851705,-5.585002899169936,0.829994201660142,2,0.021841259520131828,1.1749991257990873,108.30999755859376,1.8181876730855744,108.69000244140624,1.0517650860327974,110.2300033569336,0.021841259520131828 1257,2017-10-12,108.63999938964844,109.04000091552734,107.19000244140624,108.45999908447266,1410800.0,0.0011980209276445386,2.775494157305149,0.545452443704605,61.325702726498776,53.498296701345666,-2.2037918620532366,-3.8612586407394076,-4.4272634384891205,-6.597240108364332,10.086209924418258,1.849998474121108,-0.5696998521781609,3.484499359130865,-2.477392316748279,9.44639103501001,0.5035535211912929,6.465445197070437,-7.130348710553534,55.275227351073454,-3.1722087197040594,2.980945837939571,10,-1.9550018310546875,-3.9350013732910156,-3.095001220703125,-5.715000152587891,3.0400009155273438,3,-0.02291971536964854,1.7426216842647437,108.51000213623048,1.1749991257990873,108.30999755859376,1.8181876730855744,108.69000244140624,-0.02291971536964854 1258,2017-10-13,109.36000061035156,109.73999786376952,108.08999633789062,108.6500015258789,1620000.0,0.0066274044987866265,1.2449098222395465,3.944432670707413,75.15219734588264,57.424959200223185,-2.571887711268147,-4.47021220997776,-4.980979771194683,-7.217166173431281,10.866622781750443,1.650001525878892,0.44892787879837215,3.9885005950927734,-2.2618229990219874,10.238824189207534,0.8633387980354001,7.113662392150147,-7.3055291917289225,77.97463953566978,12.397789152892813,3.12516179705738,10,-2.4850006103515625,-4.655002593994141,-3.81500244140625,-6.435001373291016,4.440002441406236,4,-0.018745455745395767,2.775494157305149,108.63999938964844,1.7426216842647437,108.51000213623048,1.1749991257990873,108.30999755859376,-0.018745455745395767 1259,2017-10-16,107.2300033569336,110.29000091552734,106.87000274658205,109.36000061035156,1724500.0,-0.019476931616040583,-1.400000000000014,-3.0,68.82919169034182,60.236724183017,0.19643029531611944,-2.411062572295066,-2.7144016321849165,-5.014111349279062,11.17441523178817,3.4199981689452983,1.216842064510999,1.8250030517578182,-4.459232056745023,8.10923816026066,-1.3171145024936095,4.967120606009246,-4.66340044315487,23.69087460212063,-45.89720191460776,3.142117554251422,10,-0.09000396728515625,-2.705005645751953,-1.6850051879882812,-4.305004119873047,8.05999755859375,0,-0.009885341367190548,1.2449098222395465,109.36000061035156,2.775494157305149,108.63999938964844,1.7426216842647437,108.51000213623048,-0.009885341367190548 1260,2017-10-17,107.62000274658205,107.80999755859376,106.2300033569336,106.8000030517578,1633000.0,0.0036370360667645762,1.6333471087515905,-0.3849768789647067,67.96874968955927,62.32001108341986,0.32677470958223864,-2.8411944473992463,-2.948544433875213,-5.345288195737737,11.287033855640837,1.5799942016601705,1.5780601106539223,2.1480022430420007,-4.203723336408501,8.499727822492503,-1.0278605466832573,5.323865032767259,-4.571996227356607,34.23645875614521,-38.02763849744093,3.1758627897252536,10,0.17499542236326704,-3.095005035400405,-2.075004577636733,-4.695003509521499,7.529998779296861,1,-0.0013938071181073264,-1.400000000000014,107.2300033569336,1.2449098222395465,109.36000061035156,2.775494157305149,108.63999938964844,-0.0013938071181073264 1261,2017-10-18,107.18000030517578,107.77999877929688,105.88999938964844,107.51000213623048,1125400.0,-0.0040884819752546875,3.3448505682615406,-0.4024414071586111,64.39762025667068,63.36223000449343,1.1932536782543934,-2.3499827548741337,-2.3645785229412013,-4.8402813458391165,11.753617266433706,1.8899993896484375,2.1748802138612007,1.5989997863769503,-4.793312100892251,7.991311673646152,-1.5971561572576434,4.795155730011544,-3.679474396830429,29.31819245834612,-43.15137031762818,3.1961559436345985,10,1.05999755859375,-2.6550025939941406,-1.2050018310546875,-4.255001068115234,8.959999084472656,2,-0.005318153509994872,1.6333471087515905,107.62000274658205,-1.400000000000014,107.2300033569336,1.2449098222395465,109.36000061035156,-0.005318153509994872 1262,2017-10-19,106.7699966430664,107.58000183105469,105.4000015258789,106.79000091552734,1372700.0,-0.003825374705560436,1.7249899864578764,0.06061867110555988,54.48633332490033,62.91282986995098,1.7461207252164428,-1.800754404706467,-1.814019449238799,-4.356139822933017,11.81111430915702,2.1800003051757812,2.6408438217843155,1.0419963836669979,-5.315897680265493,7.399890447599489,-2.1369506482992477,4.2209434156332435,-2.844102508948339,28.016263562069575,-39.73318088669597,3.178947031966243,10,1.0750045776367188,-2.2449989318847656,-0.5124969482421875,-3.8449974060058594,8.17000579833983,3,0.02407042966776296,3.3448505682615406,107.18000030517578,1.6333471087515905,107.62000274658205,-1.400000000000014,107.2300033569336,0.02407042966776296 1263,2017-10-20,108.55999755859376,109.43000030517578,106.81999969482422,107.01000213623048,1076600.0,0.016765017999498033,-1.7046634172566202,-77.48321891685737,67.48504118704557,64.26760538638702,-0.3416062318549109,-3.397124461202708,-3.3424083785834426,-6.071539529684969,12.04820615810998,2.660003662109375,2.9944570789426592,2.5984973907470845,-3.8179272206361645,9.014922002130334,-0.6097149149445471,5.806709696438716,-4.234257292249339,64.62160382686763,-3.2885628269249167,3.2082123056916267,10,-0.7149963378906392,-4.034999847412124,-2.4724979400634908,-5.634998321533217,6.200004577636719,4,0.028739893300919084,1.7249899864578764,106.7699966430664,3.3448505682615406,107.18000030517578,1.6333471087515905,107.62000274658205,0.028739893300919084 1264,2017-10-23,107.75,109.22000122070312,107.33000183105469,109.22000122070312,1740800.0,-0.00746128939581614,1.5714256056800016,-0.9483906852200964,61.0238896119012,64.65165533269703,0.358756667462643,-2.1059862321509115,-2.314792157068922,-5.215163504855667,11.209450931637209,1.8899993896484375,3.077911479545378,1.4144996643066463,-4.453664121580175,7.282663450193468,-1.5195822286367644,4.348581557250057,-3.0484043693627996,58.31263488697891,-7.932144754873633,2.9340818929434143,10,0.095001220703125,-3.2250022888183594,-2.0050010681152344,-4.310001373291016,-1.2099990844726562,0,0.05614852020192851,-1.7046634172566202,108.55999755859376,1.7249899864578764,106.7699966430664,3.3448505682615406,107.18000030517578,0.05614852020192851 1265,2017-10-24,107.18000030517578,108.2699966430664,106.79000091552734,108.0999984741211,1036800.0,-0.005290020369598358,1.3492098092643052,0.6258485748095248,56.629822901233084,64.14428319267037,0.8399380721805443,-1.0063429386556635,-1.6257019813439229,-4.648093482120714,9.879354743421098,1.4799957275390625,2.7957872976351155,0.47550010681152344,-4.526502271448649,5.477502485071696,-2.0255010823185557,2.9765012959416026,-2.1251006321033685,44.168717579796294,-18.283367569507718,2.501001189130083,10,0.6650009155273438,-2.6550025939941406,-1.1225013732910156,-3.740001678466797,-4.180000305175781,1,0.07566710755047401,1.5714256056800016,107.75,-1.7046634172566202,108.55999755859376,1.7249899864578764,106.7699966430664,0.07566710755047401 1266,2017-10-25,105.8000030517578,107.91000366210938,104.51000213623048,107.19000244140624,1636000.0,-0.012875510818144087,1.4028263788166826,1.5108719088451397,45.6352210248396,62.400896336930465,2.0060537495219535,0.815563236608071,-0.1250426856755098,-3.254490836457464,8.547965343066261,3.400001525878892,2.6522858657192927,-1.1584972381591996,-5.327523330589614,3.0105288542712145,-3.2430102843744066,0.9260158080560075,4.789993286132827,26.2195405614115,-31.297051005576357,2.0845130462152057,10,1.599998474121108,-1.2750053405761577,0.7574958801269673,-2.120002746582017,-5.280006408691392,2,0.0883742741438962,1.3492098092643052,107.18000030517578,1.5714256056800016,107.75,-1.7046634172566202,108.55999755859376,0.0883742741438962 1267,2017-10-26,107.12000274658205,107.68000030517578,104.55999755859376,104.73999786376952,743600.0,0.012476367266062383,-1.277369701897334,-1.7122344804874237,37.2645417679442,58.191156828270636,0.50038939661043,-0.09420760667127581,-1.4451769496960196,-4.549718193963514,7.404172453740526,3.120002746582017,2.500187210118014,-0.10199775695799929,-3.507854729166354,3.3038592152503554,-1.8049262430621695,1.600930729146171,3.3483937072753776,53.04881263626709,0.30968607239556434,1.7029284861041745,10,0.2799987792968608,-2.595005035400405,-0.3850040435791158,-2.980003356933608,-10.540000915527358,3,0.08420459682404369,1.4028263788166826,105.8000030517578,1.3492098092643052,107.18000030517578,1.5714256056800016,107.75,0.08420459682404369 1268,2017-10-27,108.51000213623048,109.5500030517578,107.11000061035156,108.0199966430664,979200.0,0.012976095537794219,-1.1125584590588298,0.2058842386008139,49.253730399075486,56.016105573685486,-1.1430678556399414,-1.305408465294974,-2.7127767766618973,-5.904056171722701,7.54941399816785,2.440002441406236,2.2701870826528108,1.1320014953613367,-2.2056731573365482,4.4696761480592215,-0.5368358309876129,2.800838821710286,1.8392264312743976,79.36506494823713,28.156220194744634,1.6688373263489442,10,-1.4799995422363423,-3.9850044250488423,-2.480003356933608,-4.3700027465820455,-9.310005187988281,4,0.05925721296275621,-1.277369701897334,107.12000274658205,1.4028263788166826,105.8000030517578,1.3492098092643052,107.18000030517578,0.05925721296275621 1269,2017-10-30,108.41999816894531,109.26000213623048,107.6999969482422,108.5999984741211,1040000.0,-0.0008294531887684808,1.079996337909212,-0.36734344346525266,50.46729214282838,54.071499179604274,-0.9683430959318287,-0.8552199206789766,-2.45053860517703,-5.783980891622576,7.770177411172916,1.5600051879882812,2.010147489977328,0.7854976654052734,-1.9664783105306896,3.5374736413412364,-0.5904903225627152,2.161485653373262,1.8124458699340806,77.57927227094049,27.19077974649231,1.3759879879679835,10,-1.3899955749511719,-3.895000457763672,-2.3974990844726562,-4.279998779296875,-6.069999694824219,0,0.05847633346576764,-1.1125584590588298,108.51000213623048,-1.277369701897334,107.12000274658205,1.4028263788166826,105.8000030517578,0.05847633346576764 1270,2017-10-31,110.98999786376952,111.83000183105469,107.9000015258789,108.12000274658205,1852600.0,0.023704111217743407,-1.3746242923788976,-15.944390285253943,58.76943364422832,53.44614511155512,-3.363774145217434,-3.073215809475542,-4.812310285906918,-8.23089962456119,8.346030385303353,3.9300003051757812,1.46912712841808,3.031997299194316,0.3005161754152397,5.763478422973392,1.6662567373047779,4.397737861083854,-6.479995727539034,88.52453548762963,38.06468220530093,1.3657405618895364,10,-2.819995880126939,-5.844997406005845,-6.259996414184556,-6.8499984741210795,-6.790000915527315,1,-0.040093675411221774,1.079996337909212,108.41999816894531,-1.1125584590588298,108.51000213623048,-1.277369701897334,107.12000274658205,-0.040093675411221774 1271,2017-11-01,110.2699966430664,111.94000244140624,108.5500030517578,111.94000244140624,1096400.0,-0.006487082030462332,3.059865412465634,-0.5818845434052153,55.532915417329825,53.562432010713955,-2.4131284095841465,-2.064480706485881,-4.003243686112768,-7.380854995648917,9.086196856880111,3.3899993896484375,1.158578905392119,2.0614963531494084,-0.5441988855273081,4.667191591826125,0.758648733811043,3.3643439724877737,-5.613594512939443,77.37121011628109,26.383627070810448,1.3028476193383605,11,-2.044994354248047,-4.4499969482421875,-6.364997863769531,-6.129997253417969,-5.4199981689453125,2,-0.06592905472373145,-1.3746242923788976,110.98999786376952,1.079996337909212,108.41999816894531,-1.1125584590588298,108.51000213623048,-0.06592905472373145 1272,2017-11-02,110.5999984741211,111.66000366210938,109.18000030517578,109.91999816894531,763400.0,0.0029926710900596287,-1.2963036222029918,-0.40718439771393417,54.32356178770388,52.100045410787104,-2.394520114295588,-2.2275199465863693,-4.203047488772626,-7.598650879021903,9.449525372474897,2.4800033569335938,0.8559170611237761,2.212998199462888,-0.537847769117505,4.9638441680432805,0.8375752151726914,3.588421183753084,-5.652252331542954,72.25665715757006,23.6631361003857,1.3754229842901997,11,-2.3749961853027344,-4.654998779296875,-6.694999694824219,-6.459999084472656,-5.7900009155273295,3,-0.09113925831936853,3.059865412465634,110.2699966430664,-1.3746242923788976,110.98999786376952,1.079996337909212,108.41999816894531,-0.09113925831936853 1273,2017-11-03,109.76000213623048,110.93000030517578,107.44000244140624,107.66000366210938,1098500.0,-0.0075949037023463895,-1.7480288234816863,3.0882316642170546,59.69347964618326,51.952222081262896,-1.526980466403387,-1.501524243907724,-3.2586276052886802,-6.648757009322097,8.59180680727896,3.4899978637695455,0.6622092606139063,1.3965019226074418,-1.2954513115915205,4.088455156806404,0.05052530550796064,2.742478539706923,-4.532565741699216,51.55554877387216,-0.18022392399976184,1.345976617099483,11,-1.5349998474121236,-2.7450027465820455,-5.855003356933608,-5.6200027465820455,-7.270004272460966,4,-0.12008017537041604,-1.2963036222029918,110.5999984741211,3.059865412465634,110.2699966430664,-1.3746242923788976,110.98999786376952,-0.12008017537041604 1274,2017-11-06,108.41999816894531,110.5999984741211,108.3000030517578,110.0,1073200.0,-0.012208490717975806,-1.5274785160343505,-0.7523823709995553,52.85712495143069,51.53303342017374,-0.09157243614592403,-0.19266342852488094,-1.8018276330229241,-5.200581967536834,7.687736065025776,2.2999954223632955,0.71886092824667,0.06999816894531818,-2.617765574613287,2.7577619125039234,-1.2738837028339844,1.4138800407246208,-2.9240591325390426,21.777682834201705,-30.84265831528915,1.3438818717793013,11,-0.19499588012695312,-1.05999755859375,-4.5149993896484375,-4.279998779296875,-6.9499969482421875,0,-0.08503967327444573,-1.7480288234816863,109.76000213623048,-1.2963036222029918,110.5999984741211,3.059865412465634,110.2699966430664,-0.08503967327444573 1275,2017-11-07,108.52999877929688,108.9800033569336,107.56999969482422,108.25,751200.0,0.0010145786036646065,1.3898206457786455,-0.17721421190377318,54.93781236832042,52.5666546805605,0.01124529088087911,-0.300756985807908,-1.7890892964412473,-5.202589782794348,6.829490614003027,1.410003662109375,0.40296052160996965,0.16899871826171875,-2.5198762395488217,2.857873676072259,-1.1754387606435444,1.5134361971669819,-2.7762972066906,24.222140842014205,-30.050904165763143,1.3444374789052702,11,-0.279998779296875,-0.9799957275390625,-4.975000381469727,-4.3899993896484375,-5.180000305175781,1,-0.05694278425030885,-1.5274785160343505,108.41999816894531,-1.7480288234816863,109.76000213623048,-1.2963036222029918,110.5999984741211,-0.05694278425030885 1276,2017-11-08,110.87999725341795,111.87000274658205,107.7699966430664,108.13999938964844,1263000.0,0.021652985354767784,-1.3563230738537915,9.78574931880104,63.16463949279427,55.44444331665495,-1.7236341547649658,-2.5972605151410306,-4.015847651101311,-7.458894176953905,6.8575320184467135,4.100006103515639,0.32737988020591047,2.4004974365234233,-0.5153406917200556,5.316335564766902,0.9425783724016839,3.8584165006451627,-4.8788436460596785,77.65224774347276,19.22932545713917,1.4579190641217392,11,-1.3549957275390483,-3.0649948120117188,-7.324998855590806,-6.739997863769517,-7.4099960327148295,2,-0.060245314489939195,1.3898206457786455,108.52999877929688,-1.5274785160343505,108.41999816894531,-1.7480288234816863,109.76000213623048,-0.060245314489939195 1277,2017-11-09,106.1500015258789,109.36000061035156,104.5,108.41999816894531,2128200.0,-0.04265869268312272,1.342168107671859,-0.8284665740372101,43.50405221715192,54.805590185330104,3.1897313097975655,2.0412837858398234,0.6840615720850423,-2.6414796377784597,6.505345491502726,6.3799972534179545,0.2660847531485331,-2.204998397827154,-5.299163693312224,0.8891668976579155,-3.752081045569696,-0.6579157500846122,5.7900009155273295,22.38807206203716,-33.79458621812888,1.5470826477425355,11,2.0699996948242188,2.0699996948242188,-2.595003128051758,-2.0100021362304688,-2.5,3,-0.012246849110415514,-1.3563230738537915,110.87999725341795,1.3898206457786455,108.52999877929688,-1.5274785160343505,108.41999816894531,-0.012246849110415514 1278,2017-11-10,107.30999755859376,107.5,104.8499984741211,105.79000091552734,1181700.0,0.010927894640039737,1.7894730501893292,-0.6696030356296675,48.83597200132408,54.624332391829626,2.0580383800961783,0.7587327051099209,-0.5624736078328709,-3.759115563166688,5.8897555069165035,2.6500015258789062,0.546003767426626,-0.9425022125244027,-4.03230573539723,2.147301310348425,-2.4874039739608094,0.602399548912004,4.560005187988281,38.127496762425835,-17.05102348493105,1.5449017614364118,11,0.9100036621093608,0.9100036621093608,-3.3349990844726705,-3.1699981689453267,-4.379997253417983,4,-0.02329699055891732,1.342168107671859,106.1500015258789,-1.3563230738537915,110.87999725341795,1.3898206457786455,108.52999877929688,-0.02329699055891732 1279,2017-11-13,106.16999816894531,106.98999786376952,105.51000213623048,106.58000183105469,1135200.0,-0.010623422007124628,1.4065054770559213,-0.2697398471106089,47.40625971063151,53.361757510318874,3.1796893879033234,1.9133456420569956,0.5033579220547324,-2.592375739944984,5.764189957588788,1.7999954223632812,0.8391808626733024,-2.029501342773443,-5.227620561557856,1.1686178760109698,-3.6285609521656568,-0.4304417333812296,5.552604522705096,22.65939683292249,-32.51092836690605,1.5990596093922078,11,2.0500030517578125,2.0500030517578125,-1.4300003051757812,-2.029998779296875,-4.1699981689453125,0,-0.03466139557919101,1.7894730501893292,107.30999755859376,1.342168107671859,106.1500015258789,-1.3563230738537915,110.87999725341795,-0.03466139557919101 1280,2017-11-14,107.47000122070312,107.5500030517578,105.5500030517578,106.04000091552734,919300.0,0.01224454247130291,1.515716993354331,-3.487774469668776,54.306338889925065,53.225471229496115,1.4839150745559238,0.6340360144694728,-0.8353144707932358,-3.8657910040012666,5.8849890451590845,2.0,0.8884420211831809,-0.7219982147216797,-3.9265366833808883,2.482540253937529,-2.324267449051277,0.8802710196079175,4.1081494171142765,40.298509007754575,-17.768279628183613,1.602269234329602,11,0.7150001525878906,0.75,-2.545003890991211,-3.3300018310546875,-4.5800018310546875,1,-0.0558295331892501,1.4065054770559213,106.16999816894531,1.7894730501893292,107.30999755859376,1.342168107671859,106.1500015258789,-0.0558295331892501 1281,2017-11-15,106.61000061035156,107.3499984741211,105.26000213623048,106.58999633789062,679700.0,-0.008002238769732939,1.7866617838541476,0.01398899873554817,48.6529262334691,52.595400612358915,1.9781736499602118,1.5274577153201392,-0.03573453692155226,-2.9663697038402574,6.126835608458839,2.209999084472642,0.9065956078072617,-1.5534988403320256,-4.8057175274377215,1.6987198467736704,-3.1796081838848806,0.07261050322082951,4.826587014709489,43.41564496632706,-14.654439790073056,1.6261093435528502,11,1.5750007629394531,1.6100006103515625,-1.6225032806396484,-2.470001220703125,-4.290000915527344,2,-0.03057876482099875,1.515716993354331,107.47000122070312,1.4065054770559213,106.16999816894531,1.7894730501893292,107.30999755859376,-0.03057876482099875 1282,2017-11-16,109.33999633789062,109.79000091552734,106.9800033569336,107.04000091552734,1009400.0,0.025607313684547384,-1.322321110491089,114.97520976353928,52.04734666777573,51.74583028142476,-1.0609160115550367,-1.0541762238369756,-2.838227941543124,-5.578876833555157,6.66727658488715,3.1800003051757812,0.6389741492971268,1.047996902465826,-2.1753537659767233,4.271347570908375,-0.5636784317554486,2.6596722366871006,1.9578595346692111,90.89060009637126,34.04713268082045,1.6116753342212757,11,-1.1549949645996094,-1.1199951171875,-3.8174991607666016,-5.1999969482421875,-6.409996032714844,3,-0.05368570800979,1.7866617838541476,106.61000061035156,1.515716993354331,107.47000122070312,1.4065054770559213,106.16999816894531,-0.05368570800979 1283,2017-11-17,111.68000030517578,112.8000030517578,109.83999633789062,110.0,1854000.0,0.021401171077909176,-1.9599954223807292,0.7304363690644021,57.23801647908812,52.23259600672002,-3.4642273370699,-3.318598984861552,-5.163136530937933,-7.795853402147316,7.068587768910303,3.4600067138671733,0.5179023737760389,3.2320007324218807,-0.3301528538613354,6.794154318705097,1.4509239392802726,5.013077525563489,-7.180000305175781,85.14585397097808,29.647833079064903,1.7810767931416072,11,-3.029998779296875,-3.029998779296875,-5.985002517700195,-7.540000915527344,-8.620002746582017,4,-0.0719018513373404,-1.322321110491089,109.33999633789062,1.7866617838541476,106.61000061035156,1.515716993354331,107.47000122070312,-0.0719018513373404 1284,2017-11-20,113.8000030517578,114.12000274658205,111.43000030517578,111.88999938964844,1898400.0,0.01898283256437061,1.109803311452443,1.136906735210095,56.36611968020842,52.39129681915202,-5.29795743325333,-5.230269730413383,-7.255025921894969,-9.739493751008283,7.619110785711938,2.690002441406264,0.4408124969318692,5.049503326416001,0.77968101265526,9.319325640176743,2.9145921695356236,7.184414483296379,-9.134002990722635,96.38826554424413,43.20616913697211,2.1349111568803734,11,-4.490001678466783,-4.490001678466783,-8.010004043579087,-9.66000366210936,-11.600006103515597,0,-0.0955184750007273,-1.9599954223807292,111.68000030517578,-1.322321110491089,109.33999633789062,1.7866617838541476,106.61000061035156,-0.0955184750007273 1285,2017-11-21,115.29000091552734,116.31999969482422,113.5999984741211,113.95999908447266,1538900.0,0.013093126747034223,-1.653655777117805,0.6963347020946894,60.989503234142276,52.14961501263513,-6.4013807951256325,-6.410187782044403,-8.657430186414189,-11.051456466798001,8.640028468471035,2.720001220703125,0.38359954168439003,6.134001159667974,1.0327305398203634,11.235271779515585,3.583365849744169,8.68463646959178,-10.245840747070304,90.68716992169176,38.88914227978299,2.5506353099238077,11,-4.880001068115234,-4.880001068115234,-9.457502365112305,-11.150001525878906,-13.550003051757827,1,-0.11527453213626815,1.109803311452443,113.8000030517578,-1.9599954223807292,111.68000030517578,-1.322321110491089,109.33999633789062,-0.11527453213626815 1286,2017-11-22,115.1500015258789,116.0999984741211,114.25,115.4000015258789,835500.0,-0.001214323779483828,1.2424306878502598,-0.18796966602801649,60.04415955375609,53.98740471670226,-6.249148597233912,-5.832847360649069,-8.430947312792469,-10.708956842692345,9.513873731447061,1.8499984741210938,0.5460054658563678,5.526501846313479,0.022373463322495013,11.030630229304464,2.774437654817987,8.278566037808972,-9.429290985839842,87.47324809755173,36.68249032589604,2.752064191495489,11,-4.56500244140625,-4.740001678466797,-8.99000358581543,-11.010002136230469,-11.75,2,-0.10646983911220487,-1.653655777117805,115.29000091552734,1.109803311452443,113.8000030517578,-1.9599954223807292,111.68000030517578,-0.10646983911220487 1287,2017-11-24,116.13999938964844,116.62000274658205,115.41999816894531,115.43000030517578,501400.0,0.00859746288016372,-2.287668655874123,-2.839996337890625,63.991224856036936,55.67132170055925,-6.339730703430888,-6.4427655453269495,-9.273785191410795,-11.511315182296755,10.479507656427199,1.4700012207031392,0.7169117288686664,6.065499877929682,-0.02215014960238193,12.153149905461746,3.021674864163643,9.10932489169572,-9.783331500322262,92.9203111619735,40.481969648012694,3.0438250137660323,11,-5.199996948242173,-5.579998016357422,-9.757501602172852,-12.0,-10.970001220703125,4,-0.11899431520107273,1.2424306878502598,115.1500015258789,-1.653655777117805,115.29000091552734,1.109803311452443,113.8000030517578,-0.11899431520107273 1288,2017-11-27,114.94000244140624,116.88999938964844,114.44000244140624,116.37000274658205,1487300.0,-0.010332331277325246,-1.0164581403745505,-2.0140875339831266,64.38660107942853,57.55802629709225,-4.407045507866869,-4.992308071128534,-7.921096798664976,-10.107834754249254,11.673931696872131,2.4499969482422017,0.5246065992919569,4.544002914428702,-1.8663631166475199,10.954368945504925,1.3388198988905913,7.7491859299668135,-7.762267763499594,64.28576419018688,7.639862093564091,3.2051830155381142,11,-3.8650016784667827,-4.245002746582017,-8.755002975463853,-10.800003051757798,-5.690002441406236,0,-0.10448931513076032,-2.287668655874123,116.13999938964844,1.2424306878502598,115.1500015258789,-1.653655777117805,115.29000091552734,-0.10448931513076032 1289,2017-11-28,114.76000213623048,115.58999633789062,113.36000061035156,115.30999755859376,1171900.0,-0.0015660370745816943,3.0180357277870833,0.38461210139088936,63.704370037576425,58.60225198016462,-3.218915851353813,-4.546055644709114,-7.6363500332934535,-9.746643880301676,12.749692439464477,2.2299957275390625,1.1148868224527035,4.04700241088868,-2.575462069000892,10.669466890778253,0.7357701709438942,7.358234650833467,-6.611040987149664,39.660113598050046,-20.21608673614191,3.311232239944786,11,-3.68500137329103,-4.065002441406264,-8.5750026702881,-10.620002746582045,-5.440002441406264,1,-0.1019519376075626,-1.0164581403745505,114.94000244140624,-2.287668655874123,116.13999938964844,1.2424306878502598,115.1500015258789,-0.1019519376075626 1290,2017-11-29,106.54000091552734,114.23999786376952,105.62999725341795,114.0,5103600.0,-0.07162775416251088,1.1687673138844579,13.56374758978485,42.41259138603738,57.908881441561086,5.425880972888095,3.503073815572975,0.6040667389013379,-1.4123285621426902,12.51208786937464,9.130004882812528,1.3406111719472023,-3.9504989624023494,-10.82789117696187,2.9268932521571713,-7.389195069682117,-0.511802855122582,10.349998474121094,8.081736140895899,-47.49922315783243,3.438696107279763,11,4.719997406005859,4.154998779296875,-0.35500144958496094,-2.4000015258789062,3.400001525878892,2,-0.04073591073766003,3.0180357277870833,114.76000213623048,-1.0164581403745505,114.94000244140624,-2.287668655874123,116.13999938964844,-0.04073591073766003 1291,2017-11-30,103.0,107.6999969482422,102.11000061035156,105.48999786376952,6629200.0,-0.03322696531919611,-1.618267322044686,0.33377991546302366,44.253918311189715,57.042944957495976,9.387105881926644,6.820172718392101,4.165033510095071,2.207074025575565,12.521030102040957,5.589996337890639,1.625894025704639,-7.12700004577637,-14.778409432719684,0.5244093411669439,-10.952704739248034,-3.301295352304706,13.664799346923829,6.021647247326615,-51.537301976202244,3.825704693471659,11,6.5,6.5,3.184999465942383,1.7649993896484375,6.699996948242202,3,-0.01223303044883961,1.1687673138844579,106.54000091552734,3.0180357277870833,114.76000213623048,-1.0164581403745505,114.94000244140624,-0.01223303044883961 1292,2017-12-01,100.5199966430664,103.87999725341795,98.56999969482422,102.62999725341795,3664100.0,-0.02407770249450092,1.3036862713945818,0.8473905303506145,38.18308367184949,54.92573020113613,11.716540013548268,8.965978139277027,6.675335446194339,4.6958613415565935,12.779852705920348,5.309997558593736,1.600729826748534,-9.103003311157224,-17.869864078629163,-0.33614254368528407,-13.486433694893194,-4.719572927421254,15.562610754394527,10.644088322736721,-47.333269144099255,4.3834303837359725,12,7.210002899169922,7.210002899169922,5.442502975463867,4.435001373291016,13.620002746582031,4,0.028651064255792003,-1.618267322044686,103.0,1.1687673138844579,106.54000091552734,3.0180357277870833,114.76000213623048,0.028651064255792003 1293,2017-12-04,96.58000183105469,101.6999969482422,96.5,101.37999725341795,3308300.0,-0.03919612956218188,-1.0967733500277699,2.274878689046226,34.792266556972436,52.52863540966547,14.851098745135104,12.509290491576095,10.598536247929587,8.633474361828618,14.015113531977796,5.199996948242202,1.6795599167800788,-12.383998107910159,-22.912057725132883,-1.8559384906874357,-17.648027916521514,-7.1199682992988045,18.45184910424804,0.419077246735226,-59.4635443534932,5.264029808611361,12,10.114997863769531,10.114997863769531,9.382497787475586,8.374996185302734,17.65999603271483,0,0.08894177029440242,1.3036862713945818,100.5199966430664,-1.618267322044686,103.0,1.1687673138844579,106.54000091552734,0.08894177029440242 1294,2017-12-05,99.1999969482422,99.68000030517578,95.3499984741211,96.4800033569336,3579300.0,0.027127718653087385,1.3532616695518769,-0.5666658719373164,37.41247096300407,49.90896515731678,11.110708015951516,9.658327098570552,8.108546799445179,6.00139970324885,15.385092206966796,4.3300018310546875,1.5224144292437813,-9.30300292968748,-20.70272205867991,2.09671619930495,-15.002862494183702,-3.603143365191258,14.349305912236304,20.38114663058633,-40.24463532261036,5.699859564496217,12,6.920001983642564,6.920001983642564,6.577503204345689,5.75500106811522,13.700004577636705,1,0.10131051775134026,-1.0967733500277699,96.58000183105469,1.3036862713945818,100.5199966430664,-1.618267322044686,103.0,0.10131051775134026 1295,2017-12-06,102.3499984741211,102.52999877929688,98.18000030517578,98.66999816894531,3654400.0,0.03175404861677977,1.153464103140326,1.3529444763894856,43.938527127019896,48.11945044323498,6.629274785682355,6.347011059723258,5.142986286787959,2.871723859907931,16.8396308226196,4.349998474121094,1.0810898611135542,-5.844001388549799,-17.570971286502754,5.882968509403156,-11.707486337526277,0.019483560426678537,9.379373947721675,56.68016894632173,-5.869662143340051,5.863484948976477,12,3.770000457763672,3.770000457763672,3.427501678466797,2.604999542236328,7.739997863769531,2,0.06809967097816294,1.3532616695518769,99.1999969482422,-1.0967733500277699,96.58000183105469,1.3036862713945818,100.5199966430664,0.06809967097816294 1296,2017-12-07,104.1999969482422,104.80999755859376,102.36000061035156,102.75,4003900.0,0.01807521740793061,-1.1973108898696627,0.39402087717298173,42.49854026009427,45.73137437701914,3.422594772927681,4.185496736659829,3.473069915552429,1.05860354723373,16.985478104268108,2.4599990844726705,0.49813393581491994,-3.6600028991699105,-15.44523019335486,8.125224395015039,-9.552616546262385,2.232610747922564,5.891438078828401,93.55178996419991,33.15812739897434,5.892613647092476,12,1.920001983642564,1.920001983642564,2.4575042724609233,0.9450035095214702,8.060005187988281,3,0.0550864266916935,1.153464103140326,102.3499984741211,1.3532616695518769,99.1999969482422,-1.0967733500277699,96.58000183105469,0.0550864266916935 1297,2017-12-08,104.8499984741211,106.3499984741211,103.8499984741211,105.0,2260400.0,0.006238018665218892,-1.3255797448590336,-0.10344954591852741,39.51488563869783,42.967850439160166,1.1205240281822313,3.618638056239888,2.977987707637112,0.4470796238942967,18.08236512066595,2.5,-0.3951224919423879,-2.9450012207031193,-14.784155972670916,8.894153531264678,-8.864578596687025,2.9745761552807863,3.7672928976545563,86.36363636363636,27.89882892239762,5.919577375983899,12,0.6199989318847656,1.2700004577636719,2.1725025177001953,0.3500022888183594,8.430000305175781,4,0.04625654310637084,-1.1973108898696627,104.1999969482422,1.153464103140326,102.3499984741211,1.3532616695518769,99.1999969482422,0.04625654310637084 1298,2017-12-11,104.80999755859376,106.83000183105469,103.3000030517578,105.16000366210938,3002100.0,-0.0003815061145394649,-1.0949578005578202,2.3333502873708425,35.25744773275045,39.8070812941795,-0.47777266451451794,3.6488189534435236,3.0615149575287433,0.518850291985828,19.281367534223868,3.529998779296889,-1.3434193242029124,-2.860002136230449,-14.773276824807681,9.053272552346783,-8.816639480519072,3.0966352080581743,2.480564523416433,82.40414911341556,27.549332861791783,5.956637344288617,12,-0.01499938964845171,1.3100013732910014,2.275003433227525,0.3900032043456889,9.300003051757798,0,0.08901824299574823,-1.3255797448590336,104.8499984741211,-1.1973108898696627,104.1999969482422,1.153464103140326,102.3499984741211,0.08901824299574823 1299,2017-12-12,102.48999786376952,105.43000030517578,102.26000213623048,104.55999755859376,3164300.0,-0.022135290037834987,-1.5059361722017834,5.914181707211063,29.5657626205369,38.37965587579056,-0.09086531528282649,5.9858859252694,5.466679391408675,2.8652754558953006,20.626342500188056,3.1699981689452983,-2.6482573712339814,-4.996001815795907,-17.118658593007822,7.126654961416008,-11.057330204401865,1.0653265728100507,4.3400039672851705,49.82655258151307,-0.4752345697744076,6.061328388605954,12,-0.9650001525878764,3.6300010681152486,5.130002975463881,2.710002899169936,12.810005187988281,1,0.11464533364141727,-1.0949578005578202,104.80999755859376,-1.3255797448590336,104.8499984741211,-1.1973108898696627,104.1999969482422,0.11464533364141727 1300,2017-12-13,101.47000122070312,103.70999908447266,100.8499984741211,103.33999633789062,1855300.0,-0.00995215791127424,1.1915708364269888,0.9033794168487892,28.75775645495564,36.65786011398677,0.15010579501453947,6.886399372854186,6.522091730635026,3.8899077595893914,22.18385313217005,2.8600006103515625,-4.028108084875768,-5.715998458862302,-18.133696494219464,6.70169957649486,-11.92484747654089,0.49285055881628637,5.3600006103515625,10.36793308590974,-33.776520213483636,6.208849017678585,12,-0.3800010681152344,4.649997711181641,6.322500228881836,3.729999542236328,15.739997863769531,2,0.112644132922743,-1.5059361722017834,102.48999786376952,-1.0949578005578202,104.80999755859376,-1.3255797448590336,104.8499984741211,0.112644132922743 1301,2017-12-14,103.3499984741211,103.72000122070312,101.47000122070312,102.04000091552734,2276800.0,0.01852761634770128,1.1951186834289798,-0.7005352829819179,30.673911635026613,35.8235076654509,-1.8718702563524232,5.006325344968843,4.676229861948855,2.0226512296131034,23.900577780221543,2.25,-5.466980039121822,-3.6730010986328097,-16.207568594677397,8.861566397411778,-9.940284846655103,2.594282649389484,2.33200302124024,41.80599659866983,3.673091699319542,6.267283748022294,12,-2.259998321533203,2.770000457763672,4.5500030517578125,1.8500022888183594,12.520004272460952,3,0.06521526814978351,1.1915708364269888,101.47000122070312,-1.5059361722017834,102.48999786376952,-1.0949578005578202,104.80999755859376,0.06521526814978351 1302,2017-12-15,103.47000122070312,104.0500030517578,101.66999816894531,103.5500030517578,6458400.0,0.0011611296405784621,3.4074089772391014,-0.0610702138563932,32.083718854975714,35.5225579207846,-1.7091430538161063,4.663088099284593,4.535399728060398,1.8943414471455924,24.7506776228804,2.380004882812486,-5.7208224803463,-3.2594985961914062,-15.840441135833998,9.321443943451186,-9.549969866012702,3.03097267362989,1.1787999725341791,43.812730364845606,8.616701835528687,6.290471269821298,12,-2.3800010681152344,2.6499977111816406,5.200000762939453,1.7299995422363281,11.849998474121094,4,0.08495216789239368,1.1951186834289798,103.3499984741211,1.1915708364269888,101.47000122070312,-1.5059361722017834,102.48999786376952,0.08495216789239368 1303,2017-12-18,103.6500015258789,104.1999969482422,102.16999816894531,104.04000091552734,2604600.0,0.0017396376056073581,4.718375241779309,4.874880793439737,32.646044178515936,34.99295494473036,-0.8725563884731713,4.058749354943629,4.233072744151855,1.7472336255885352,24.662113533771223,2.029998779296889,-5.801110524926187,-2.6779983520507784,-15.105322726420937,9.74932602231938,-8.891660539235858,3.535663835134301,-8.300003051757812,61.135413369758965,25.40920613456268,6.213662187185077,12,-1.1450004577636719,2.4699974060058594,4.569999694824219,1.5499992370605469,15.159996032714858,0,0.09290879991944423,3.4074089772391014,103.47000122070312,1.1951186834289798,103.3499984741211,1.1915708364269888,101.47000122070312,0.09290879991944423 1304,2017-12-19,102.93000030517578,104.3000030517578,102.37000274658205,103.5,1894200.0,-0.0069464660887955665,-1.2840310413478384,1.4615399663523612,42.63565601912984,34.848191488298134,0.48297813808034107,4.134627288308039,4.869505125916135,2.487173219027852,24.19080510927392,1.9300003051757528,-5.478887428866159,-2.854499435424799,-14.849148061803106,9.140149190953508,-8.851823748613953,3.1428248777643546,-7.403001861572264,60.28982815088072,20.196534240095488,5.997324313189155,12,0.9099998474121094,3.1899986267089844,5.290000915527344,2.270000457763672,13.589996337890625,1,0.10861750968646988,4.718375241779309,103.6500015258789,3.4074089772391014,103.47000122070312,1.1951186834289798,103.3499984741211,0.10861750968646988 1305,2017-12-20,102.0,103.58999633789062,101.04000091552734,103.01000213623048,1162500.0,-0.00903526962419543,1.3502364419442736,1.7719345210210258,47.716894340868905,35.428008608384204,1.517713918792822,4.2350573901352675,5.715657466356731,3.450108948630401,23.264687104911,2.5499954223632812,-4.662068535260275,-3.119999694824216,-14.345222786426689,8.105223396778257,-8.73261124062546,2.4926118509770276,-6.122081372070312,29.447805380357963,-14.337533734399756,5.612611545801237,12,1.8400001525878906,4.119998931884766,6.220001220703125,3.200000762939453,18.260002136230483,2,0.1303921867819391,-1.2840310413478384,102.93000030517578,4.718375241779309,103.6500015258789,3.4074089772391014,103.47000122070312,0.1303921867819391 1306,2017-12-21,102.88999938964844,103.08999633789062,101.54000091552734,102.1999969482422,1153100.0,0.00872548421223951,1.8440378531231627,-0.6831692891080944,55.83457390881011,37.241307305063344,0.47198372550347756,2.508065433068765,4.7439754874504985,2.576200620800151,22.288520532805673,1.5499954223632812,-4.040069723515444,-1.6170001983642521,-11.829307952692375,8.59530755596387,-6.7231540755283135,3.489153678799809,-6.6751973847656245,56.74838226518004,8.408581072098144,5.106153877164065,12,0.9500007629394531,3.229999542236328,5.312501907348633,2.3100013732910156,17.0,3,0.13917776051872477,1.3502364419442736,102.0,-1.2840310413478384,102.93000030517578,4.718375241779309,103.6500015258789,0.13917776051872477 1307,2017-12-22,102.31999969482422,102.87000274658205,100.79000091552734,102.22000122070312,972700.0,-0.005539894044178317,2.4666564941793716,0.14492481203007818,66.94214764369185,40.76182951739017,0.7212043909723604,2.0971407898691297,5.219794187519952,3.213907541652361,21.201000974476777,2.0999984741210938,-3.8849060179266814,-1.49599990844726,-10.14457758887032,7.1525777719758,-5.820288748658783,2.8282889317642628,-5.7817896480664075,43.58968228264408,-10.365145211691626,4.324288840211527,12,0.7900009155273438,3.799999237060547,5.882501602172852,2.8800010681152344,16.709999084472656,4,0.13242770809393622,1.8440378531231627,102.88999938964844,1.3502364419442736,102.0,-1.2840310413478384,102.93000030517578,0.13242770809393622 1308,2017-12-26,102.93000030517578,103.36000061035156,101.5,102.13999938964844,866900.0,0.005961694802296025,1.254544109419288,7.900129701686122,62.491638582353225,44.4202601798142,-0.2050854616447566,0.5704971658761622,4.497547692166535,2.662595895574597,20.480526767341477,1.8600006103515625,-3.795591183691414,-0.285499191284174,-7.169799462202178,6.59880107963383,-3.727649326743176,3.156650944174828,-6.081318538217971,60.96860647346149,2.6526349508641758,3.442150135459,12,-0.3849983215332031,3.1899986267089844,5.272500991821289,2.270000457763672,14.559997558593736,1,0.1203730627894053,2.4666564941793716,102.31999969482422,1.8440378531231627,102.88999938964844,1.3502364419442736,102.0,0.1203730627894053 1309,2017-12-27,103.05999755859376,103.8000030517578,102.0,102.62999725341795,986000.0,0.0012629675802249274,-1.1301876656238123,0.5443035529759793,52.980685646420106,47.11169675664358,-0.27460274722540134,-0.506970405030458,4.323167549592185,2.5884879851163447,20.180695511323226,1.8000030517577983,-3.6522101128145437,0.4294982910156335,-3.8013082226895136,4.660304804720781,-1.68590496583694,2.544901547868207,-5.913262940243953,75.41511734304706,16.19442729042055,2.1154032568525722,12,-0.5149955749511861,3.0600013732910014,5.590003967285142,2.57000350952147,11.690002441406236,2,0.15282360152439844,1.254544109419288,102.93000030517578,2.4666564941793716,102.31999969482422,1.8440378531231627,102.88999938964844,0.15282360152439844 1310,2017-12-28,102.1999969482422,103.31999969482422,101.7300033569336,103.31999969482422,917000.0,-0.008344659719816239,1.8392722120421523,-2.604655701637452,40.8424893069686,48.2415387201927,0.7820816488872993,0.011823115281416108,5.1153041399763595,3.5058522435437283,21.005546283022113,1.589996337890625,-3.3985661731276195,-0.21350212097166832,-4.024373971287943,3.5973697293446065,-2.118938046129813,1.6919338041864762,-4.767131592556069,46.84368877161835,-7.702457402950962,1.9054359251581383,12,0.3450050354003764,3.920001983642564,7.110004425048814,4.090003967285142,13.870002746582017,3,0.1401174180276774,-1.1301876656238123,103.05999755859376,1.254544109419288,102.93000030517578,2.4666564941793716,102.31999969482422,0.1401174180276774 1311,2017-12-29,101.73999786376952,102.6500015258789,101.1500015258789,102.0199966430664,764000.0,-0.004500969649790187,-1.0548065466858971,0.24999829701434137,35.50791310023733,48.62200474744399,1.1059919656200066,0.39272102343748827,5.51487952983986,4.016172693820025,21.08264566473607,1.5,-2.7360211321385606,-0.6105010986328239,-4.422208148058289,3.201205950792641,-2.516354623345549,1.2953524260799014,-4.0324470002405235,31.561338007284352,-18.17688707209474,1.9058535247127308,12,0.8050041198730611,4.380001068115249,8.670001983642592,5.6500015258789205,16.02999877929689,4,0.18203267801577283,1.8392722120421523,102.1999969482422,-1.1301876656238123,103.05999755859376,1.254544109419288,102.93000030517578,0.18203267801577283 1312,2018-01-02,103.4000015258789,103.5999984741211,100.23999786376952,102.0500030517578,1599600.0,0.016316136199768128,2.840017438692114,-4.821444141689179,44.291513332291345,49.91594576453014,-0.6313819221863213,-1.0966846602694034,3.8257134207286754,2.4158557041080115,20.29681391470967,3.3600006103515767,-1.8669826058478378,0.9055023193359375,-2.8319122381506787,4.642916876822554,-0.9632049594073777,2.7742095980792527,-5.428752574820763,88.76401845625038,41.37500833581895,1.868707278743311,1,-1.1300010681152486,2.7199974060058594,7.097497940063477,3.9899978637695312,7.569999694824219,1,0.1594777332729771,-1.0548065466858971,101.73999786376952,1.8392722120421523,102.1999969482422,-1.1301876656238123,103.05999755859376,0.1594777332729771 1313,2018-01-03,105.16999816894531,105.9000015258789,102.0199966430664,103.87999725341795,2047900.0,0.017117955676464902,1.8218139043248838,0.9555573137719209,61.35593790187692,51.995977084835374,-2.4172972462360036,-2.3085020706892436,1.988814671530605,0.7646649858180012,18.76572868406445,3.8800048828125,-1.1122311330503862,2.2459991455078097,-0.46215169448939264,4.954149985505012,0.8919237255092156,3.6000745655064037,-6.945599053859183,87.10242253338872,38.36848813235541,1.3540754199985976,1,-2.0999984741210938,0.9500007629394531,5.58000373840332,2.3700027465820312,7.790000915527344,2,0.1317866392665219,2.840017438692114,103.4000015258789,-1.0548065466858971,101.73999786376952,1.8392722120421523,102.1999969482422,0.1317866392665219 1314,2018-01-04,109.25,110.19000244140624,107.30999755859376,107.54000091552734,2774000.0,0.03879435107054552,-1.6543752878594593,1.3255797448590192,76.17765296011244,55.15828359808466,-6.153651209518273,-5.899445931052924,-2.0859460270286974,-3.191398997945086,17.196648306187328,5.020004272460923,-0.3117038601404971,5.823500823974612,2.391856950590693,9.255144697358531,4.1076788872826455,7.539322760666579,-10.565064740266308,90.55274362869187,35.4387503392681,1.7158219366919598,1,-4.034999847412124,-3.7800025939941406,1.635000228881836,-1.5750007629394531,6.3799972534179545,3,0.0754233214075013,1.8218139043248838,105.16999816894531,2.840017438692114,103.4000015258789,-1.0548065466858971,101.73999786376952,0.0754233214075013 1315,2018-01-05,109.31999969482422,109.94000244140624,108.3000030517578,109.94000244140624,1025400.0,0.0006407294720751633,4.290297175906229,-0.3625748997247087,72.87356254640474,57.051504557817395,-5.672653579303187,-5.713427471973944,-2.1314075208012895,-3.1835374215530408,16.486936449506263,1.6399993896484375,0.4986641843639603,5.545000457763678,1.2632816144342058,9.82671930109315,3.4041410360989346,7.6858598794284205,-9.714659060556727,91.25625782587674,33.035431154374436,2.140859421664738,1,-4.104999542236342,-4.525001525878906,1.5650005340576172,-1.6450004577636719,7.309997558593736,4,0.049670694477991884,-1.6543752878594593,109.25,1.8218139043248838,105.16999816894531,2.840017438692114,103.4000015258789,0.049670694477991884 1316,2018-01-08,109.94000244140624,110.05999755859376,108.11000061035156,108.72000122070312,1626600.0,0.005671448484383612,1.6712443301770123,-1.96773518735005,73.87453787275624,57.82177013882455,-5.797069321901731,-6.199190297607132,-2.674673413125376,-3.713778568799583,16.39316294764985,1.9499969482422017,0.9549351669739536,5.878002929687483,0.7839080923646407,10.972097767010325,3.330955511026062,8.425050348348904,-9.487888862567644,97.4874383418688,35.89730788610144,2.5470474186614203,1,-4.725002288818359,-7.170001983642564,1.0374965667724751,-2.265003204345689,10.76999664306642,0,0.055757659789802405,4.290297175906229,109.31999969482422,-1.6543752878594593,109.25,1.8218139043248838,105.16999816894531,0.055757659789802405 1317,2018-01-09,109.6999969482422,109.9800033569336,108.63999938964844,109.9499969482422,1228200.0,-0.0021830588305830068,7.644829453168091,-0.20491782775095918,72.22627391471791,58.90339628686506,-4.917218804320171,-5.878604098547754,-2.4016918488135133,-3.453154485463884,16.725834741560263,1.3400039672851562,1.3543679657744718,5.3954975128174,-0.2845971671724783,11.075592192807278,2.555450172822461,8.235544852812339,-8.468852260398194,94.00238500120031,31.018195127103226,2.840047339994936,1,-4.484996795654325,-6.92999649047853,-0.1999969482422017,-2.024997711181655,14.610000610351562,1,0.07356426544507322,1.6712443301770123,109.94000244140624,4.290297175906229,109.31999969482422,-1.6543752878594593,109.25,0.07356426544507322 1318,2018-01-10,114.13999938964844,114.4800033569336,111.76000213623048,111.9000015258789,3098100.0,0.040474043435945406,-1.1587340032273723,-8.959991455078125,82.34273792537813,62.165846540082626,-8.492986944365072,-10.101707076073026,-6.801255798282796,-7.793819097411529,17.395702686686285,4.780006408691392,1.6302140126130809,9.368999862670904,2.181575270649631,16.556424454692177,5.775287566660268,12.96271215868154,-12.192146081519454,95.2579680289257,30.613841899365895,3.5937122960106365,1,-6.779998779296875,-9.224998474121094,-6.409999847412109,-6.465000152587891,9.870002746582045,2,-0.027772894567167916,7.644829453168091,109.6999969482422,1.6712443301770123,109.94000244140624,4.290297175906229,109.31999969482422,-0.027772894567167916 1319,2018-01-11,114.23999786376952,114.7699966430664,112.5500030517578,113.58000183105469,1398000.0,0.0008761036854372239,1.5813975151147017,0.29464136702531035,87.09088546711986,67.30455722454387,-7.644194337917298,-9.777592546284126,-6.855918494561891,-7.768939035477231,17.893693446111627,2.219993591308608,1.7899027446115952,8.881498336791978,0.6360986091215466,17.12689806446241,4.758798472956769,13.004198200627187,-11.038929550760074,92.04205563046195,21.997962999720542,4.122699863835213,1,-6.735000610351548,-9.180000305175767,-7.544998168945298,-7.544998168945298,11.77999877929689,3,-0.011204471316808462,-1.1587340032273723,114.13999938964844,7.644829453168091,109.6999969482422,1.6712443301770123,109.94000244140624,-0.011204471316808462 1320,2018-01-12,112.9000015258789,114.87999725341795,112.70999908447266,114.3000030517578,1183500.0,-0.011729660039809797,-1.438191411390029,-2.1212271839273362,79.52802192583876,72.19568042738848,-5.170521482830637,-7.944713307313435,-5.568073975206644,-6.3093109821686255,18.12089616610085,2.1699981689452983,2.0446969326615942,6.970001983642575,-1.7134125418317296,15.65341650911688,2.62829472090543,11.31170924637972,-8.310661813262627,70.75337209263029,-0.9323639189533424,4.341707262737152,1,-5.3400039672851705,-6.370002746582031,-6.780002593994141,-6.780002593994141,12.769996643066406,4,0.024180652707194827,1.5813975151147017,114.23999786376952,-1.1587340032273723,114.13999938964844,7.644829453168091,109.6999969482422,0.024180652707194827 1321,2018-01-16,110.08999633789062,114.4000015258789,108.86000061035156,112.93000030517578,2160500.0,-0.02488932816660927,-1.0905681888521495,2.0285720513784873,70.24489985778882,75.07939004133264,-1.1750809057420781,-4.852673434144464,-2.820737026524938,-3.451802313110008,17.82452975155711,5.540000915527344,2.4588001827284245,3.8229969024658175,-4.961388843294202,12.607382648225837,-0.5691959704141993,8.215189775345834,-4.059964569562112,23.23713853591385,-49.854387231623754,4.392192872880013,1,-1.6399993896484375,-2.529998779296889,-3.9699974060058594,-3.9699974060058594,14.270004272460938,1,0.059405950886351366,-1.438191411390029,112.9000015258789,1.5813975151147017,114.23999786376952,-1.1587340032273723,114.13999938964844,0.059405950886351366 1322,2018-01-17,112.26000213623048,113.12999725341795,109.73999786376952,110.0999984741211,1419600.0,0.01971119875124372,-1.3541622515152567,-0.7605636073016477,72.48191559064712,76.31560978452933,-2.186009543141111,-6.672491918961313,-5.04012606353335,-5.543640048571291,17.622253206525425,3.3899993896484375,3.222719604856252,5.553502655029305,-3.516580997726436,14.623586307785047,1.0184608286514276,10.088544481407183,-4.99097519998945,56.478462156534846,-17.396916877853556,4.535041826377873,1,-1.1650047302246236,-4.700004577636747,-6.140003204345717,-6.140003204345717,15.069999694824205,2,0.07527166210087799,-1.0905681888521495,110.08999633789062,-1.438191411390029,112.9000015258789,1.5813975151147017,114.23999786376952,0.07527166210087799 1323,2018-01-18,113.27999877929688,113.72000122070312,111.36000061035156,111.61000061035156,1198300.0,0.009086020164408959,-1.1751176052822174,0.7731459896296874,73.6136652094204,76.03072225667465,-2.1619773464402954,-7.308766309692942,-6.071591934899146,-6.488004795921995,17.523844960552427,2.3600006103515625,4.2038445632111205,6.09199943542481,-3.3112178626914925,15.495216733541113,1.390390786366666,10.793608084482955,-4.945435998651078,73.42193743639544,-0.24798945751534518,4.701608649058149,1,-1.7849998474121094,-5.720001220703139,-7.4850006103515625,-7.159999847412109,14.520004272460923,3,0.09736934055575519,-1.3541622515152567,112.26000213623048,-1.0905681888521495,110.08999633789062,-1.438191411390029,112.9000015258789,0.09736934055575519 1324,2018-01-19,114.11000061035156,114.11000061035156,113.02999877929688,113.3000030517578,978800.0,0.007326993644056978,1.666679225378645,0.48502901000503384,77.55667495625725,76.55106807999161,-2.4921674641404223,-7.650489941025938,-6.860455828932174,-7.224006713455438,17.498222821637423,1.0800018310546875,5.070035566285512,6.363001251220709,-3.3000731126438154,16.026075615085233,1.5314640692884467,11.194538433152971,-4.859077003517669,87.20935095614637,9.726961036757118,4.83153718193226,1,-2.615001678466797,-6.550003051757827,-8.652502059936523,-7.990001678466797,14.100006103515653,4,0.08675840393414935,-1.1751176052822174,113.27999877929688,-1.3541622515152567,112.26000213623048,-1.0905681888521495,110.08999633789062,0.08675840393414935 1325,2018-01-22,115.3000030517578,115.31999969482422,113.08999633789062,114.0,1023600.0,0.010428555210245882,2.3283723154706326,1.6049468766482853,80.34913500021014,77.27046776081983,-3.0672548343543014,-8.214144277139724,-7.998190416829985,-8.311017433971486,17.255858562124093,2.2300033569335938,5.661552659324684,6.888003540039051,-2.9389908428424576,16.71499792292056,1.9745063485982968,11.801500731479805,-5.26100913440213,99.6904543978267,15.721919593405318,4.913497191440756,1,-3.32000350952147,-7.520004272460923,-11.477504730224595,-9.180004119873033,11.369995117187514,0,0.09297479017842214,1.666679225378645,114.11000061035156,-1.1751176052822174,113.27999877929688,-1.3541622515152567,112.26000213623048,0.09297479017842214 1326,2018-01-23,117.20999908447266,117.5999984741211,114.8000030517578,115.3000030517578,1521800.0,0.016565446506167536,1.081784998142292,1.469224268460184,80.56660130405514,78.19717080407952,-4.2885378339498175,-9.482487147148618,-9.908405690740082,-10.120399783562192,17.219593699484417,2.7999954223632955,5.731770111416495,8.081999588012692,-2.1301276704215866,18.29412684644697,2.975935958795546,13.188063217229839,-6.32604424272202,95.03817608951823,11.193904379769009,5.106063629217141,1,-3.979999542236328,-8.290000915527344,-13.604999542236328,-11.09000015258789,6.7399978637695455,1,0.07217813454955824,2.3283723154706326,115.3000030517578,1.666679225378645,114.11000061035156,-1.1751176052822174,113.27999877929688,0.07217813454955824 1327,2018-01-24,115.87000274658205,117.48999786376952,114.44000244140624,117.0,1453700.0,-0.011432440477410877,1.8910005387600233,-0.5916228275153967,74.14259730485593,77.28604406846594,-2.2141244596942897,-7.4576680901649155,-8.431718759780622,-8.736537457544799,16.928853818256613,3.0499954223632812,5.911572485375274,6.0645030975342,-4.043247418174715,16.172253613243115,1.0106278396797421,11.118378355388657,-3.777160051004728,72.27570000330141,-10.695576612967443,5.053875257854459,1,-2.6400032043457173,-6.950004577636733,-12.265003204345717,-9.75000381469728,15.40999603271483,2,0.07327174991389174,1.081784998142292,117.20999908447266,2.3283723154706326,115.3000030517578,1.666679225378645,114.11000061035156,0.07327174991389174 1328,2018-01-25,115.31999969482422,117.3499984741211,115.13999938964844,117.01000213623048,885200.0,-0.004746725111940631,-1.1560934580830524,1.495581016940029,66.29091684948406,74.97493644428417,-1.6529624696000411,-6.252408464635195,-7.785993795126188,-8.179750716516551,16.82845451762901,2.2099990844726562,6.034982714258874,4.89500007629394,-4.953890458077197,14.743890610665076,-0.029445190891621564,9.8194453434795,-2.235868959109027,50.10943257000429,-30.58496606806068,4.924445267185566,1,-2.0900001525878906,-6.400001525878906,-11.71500015258789,-9.200000762939453,17.599998474121065,3,0.10414500665984217,1.8910005387600233,115.87000274658205,1.081784998142292,117.20999908447266,2.3283723154706326,115.3000030517578,0.10414500665984217 1329,2018-01-26,118.80999755859376,118.87000274658205,115.31999969482422,115.83999633789062,968400.0,0.03026359584638616,1.2977279797735268,-1.7573946332478538,71.51925910829905,74.08507390900199,-4.946735350584035,-8.961412360543363,-11.10099087704316,-11.629029680471305,17.055904467561632,3.5500030517578267,6.327831942274756,7.597497940063491,-2.290451905583197,17.48544778571018,2.653523017240147,12.541472862886835,-4.9130106299655125,98.96184910975097,18.79365613699045,4.943974922823341,1,-4.944995880126967,-9.254997253417983,-14.497497558593764,-12.689998626708999,17.13999938964845,4,0.0756670791843963,-1.1560934580830524,115.31999969482422,1.8910005387600233,115.87000274658205,1.081784998142292,117.20999908447266,0.0756670791843963 1330,2018-01-29,116.5199966430664,118.72000122070312,116.36000061035156,117.76000213623048,1062600.0,-0.019274479947682832,-2.025646543291991,-0.4175100954573039,63.87013437314357,73.3767666329303,-2.334762351856483,-5.84316852412158,-8.700900449165317,-9.300355178239755,17.214356452956903,2.4499969482422017,5.933969485179858,4.591497039794916,-4.597811088712888,13.78080516830272,-0.003157024458985802,9.186151104048818,-1.6284065508474015,46.95246181428025,-29.743353875471193,4.594654064253898,1,-2.214996337890625,-6.964996337890625,-11.539997100830078,-10.39999771118164,21.06000518798831,0,0.10032621359070748,1.2977279797735268,118.80999755859376,-1.1560934580830524,115.31999969482422,1.8910005387600233,115.87000274658205,0.10032621359070748 1331,2018-01-30,120.26000213623048,121.7300033569336,116.4800033569336,118.66000366210938,3275400.0,0.032097542060705475,1.3127748640069101,-1.2903156340367898,69.39750505986774,73.03405435173258,-5.006979702585312,-8.56362312746792,-12.257362800304563,-12.984975285411437,17.46613347051306,5.25,5.553255786059012,7.405502319335952,-1.173111386378551,15.984116025050454,3.1161954664787004,11.694809172193203,-4.940002441406264,79.83537673401278,5.108601507884373,4.289306852857252,1,-3.715000152587905,-9.27500152587892,-15.280002593994155,-14.140003204345717,16.68000030517574,1,0.05330114683894305,-2.025646543291991,116.5199966430664,1.2977279797735268,118.80999755859376,-1.1560934580830524,115.31999969482422,0.05330114683894305 1332,2018-01-31,119.88999938964844,121.9800033569336,119.16000366210938,120.6999969482422,1356100.0,-0.003076690005068383,-1.4845932538348816,-0.5062489569177261,62.4190015680624,71.79020283602614,-3.8452065344356186,-7.2674971985433245,-11.792341500820413,-12.582253048821343,18.188312071684532,2.8199996948242188,5.41086297848986,6.2109996795654325,-1.6840970947147724,14.106096453845637,2.26345129242533,10.158548066705535,-3.529998779296875,69.44440416582547,-2.5743857307834475,3.9475483871401047,1,-2.384998321533203,-8.779998779296875,-14.90999984741211,-13.770000457763672,17.729995727539062,2,0.03386435548638689,1.3127748640069101,120.26000213623048,-2.025646543291991,116.5199966430664,1.2977279797735268,118.80999755859376,0.03386435548638689 1333,2018-02-01,119.02999877929688,121.41999816894531,118.26000213623048,119.02999877929688,1073200.0,-0.007173247266075267,-3.1039088432004536,-0.0,60.01672658605019,69.84131968378091,-2.3286787160751317,-5.603178188771352,-10.920793406340351,-11.66354473902139,19.750029916384456,3.1599960327148295,5.633286090534682,4.657999038696289,-2.4901288733499456,11.806126950742524,1.0839350826731788,8.2320629947194,-2.5499954223632812,55.70566132838454,-13.211069308011034,3.5740639560231173,2,-1.4949989318847656,-7.9199981689453125,-14.414999008178711,-12.90999984741211,20.040008544921903,3,0.10291523250969448,-1.4845932538348816,119.88999938964844,1.3127748640069101,120.26000213623048,-2.025646543291991,116.5199966430664,0.10291523250969448 1334,2018-02-02,117.48999786376952,118.9499969482422,115.7300033569336,118.56999969482422,1193900.0,-0.012937922635644084,2.4999999999999614,-100.0,59.51885797753771,67.52684445903952,-0.2892188059721832,-3.59871328093395,-9.455246349037779,-10.079102909144567,20.30636806595467,3.2999954223632812,5.6007823653009865,2.7059982299804517,-4.1426955799714875,9.554692039932391,-0.718348674995525,6.130345134956428,4.490005493164077,28.159912109374773,-38.85047061802999,3.424346904975973,2,0.7200050354004048,-6.3799972534179545,-13.157497406005845,-11.369998931884751,19.849998474121108,4,0.13133033097053048,-3.1039088432004536,119.02999877929688,-1.4845932538348816,119.88999938964844,1.3127748640069101,120.26000213623048,0.13133033097053048 1335,2018-02-05,114.75,119.97000122070312,114.75,116.22000122070312,1609800.0,-0.02332111595530506,-6.10203657954286,1.36110993373739,59.69218387215116,65.20746474438353,2.642436977372043,-0.45435017559790936,-6.8711108689007006,-7.289548397344518,20.993334734471823,5.220001220703125,5.390118937070767,-0.3054996490478459,-6.6544489738637225,6.043449675768031,-3.479974311455777,2.8689750133600853,7.105003356933594,0.0,-69.55054531136958,3.1744746624079356,2,3.460002899169922,-3.6399993896484375,-10.417499542236328,-8.630001068115234,24.039993286132784,0,0.1847494287428515,2.4999999999999614,117.48999786376952,-3.1039088432004536,119.02999877929688,-1.4845932538348816,119.88999938964844,0.1847494287428515 1336,2018-02-06,116.06999969482422,116.63999938964844,112.0,113.0,2081400.0,0.01150326531437229,1.2042757238412287,-2.0884334322904774,58.21474160733786,63.43770300021485,1.2781317275363762,-1.36135642973629,-8.330334691009313,-8.55245118017686,21.409566984877397,4.6399993896484375,5.0515463012385595,0.7080001831054688,-5.175975444027003,6.59197581023794,-2.233987630460774,3.6499879966717117,5.5008035278320335,40.78154635084959,-29.165806249794663,2.941987813566239,2,0.9200019836425781,-4.959999084472656,-11.737499237060547,-9.950000762939453,20.349998474121065,1,0.18531922282058622,-6.10203657954286,114.75,2.4999999999999614,117.48999786376952,-3.1039088432004536,119.02999877929688,0.18531922282058622 1337,2018-02-07,117.7699966430664,119.88999938964844,116.41000366210938,116.87000274658205,1941600.0,0.01464630785484533,-2.824187801299518,0.2931576501462462,59.40510546110526,62.67261284595054,-0.1385813980998165,-2.556861969694779,-10.184587626398041,-10.161414551685098,22.160839984034215,3.8199996948242188,4.562191749862279,2.0044971466064396,-3.3253490249727093,7.334343318185589,-0.6604259391831278,4.669420232396007,3.226558386230465,61.25263019782975,-7.9141965467954165,2.6649230857895736,2,-0.7799949645996094,-6.659996032714844,-13.437496185302734,-11.64999771118164,17.56000518798831,2,0.16277495410346043,1.2042757238412287,116.06999969482422,-6.10203657954286,114.75,2.4999999999999614,117.48999786376952,0.16277495410346043 1338,2018-02-08,110.97000122070312,118.97000122070312,110.5999984741211,117.70999908447266,2196100.0,-0.05773962482967965,-1.2379676444458951,-7.4889373029060895,44.73860627512665,59.69698475337583,6.682178446355266,4.209280367285544,-3.5823597494572113,-3.3008597234283314,21.17502167829723,8.370002746582031,3.72395568470354,-4.636998367309573,-10.34547027466931,1.0714735400501638,-7.491234320989449,-1.7827624136296976,9.486760506835935,3.9488008337777707,-60.335956287221194,2.8542359536798716,2,5.319999694824219,1.029998779296875,-6.775001525878906,-4.850002288818359,20.6300048828125,3,0.2401549392027258,-2.824187801299518,117.7699966430664,1.2042757238412287,116.06999969482422,-6.10203657954286,114.75,0.2401549392027258 1339,2018-02-09,112.95999908447266,113.93000030517578,107.75,112.0999984741211,1834700.0,0.01793275517598425,3.4142811210838087,-0.1275965701672468,46.181454640075025,57.731575894146,4.218736656247586,2.2329562327538497,-5.745275912340418,-5.2423816422147524,20.30977408425862,6.180000305175781,3.1911414984558064,-2.583000564575201,-8.383954983583493,3.217953854433091,-5.483477774079347,0.317476644928945,6.930000305175781,42.635012798901165,-16.461838755243896,2.900477209504143,2,1.9050025939941406,1.6850013732910156,-8.364999771118164,-6.840000152587891,20.12000274658206,4,0.23114384252270392,-1.2379676444458951,110.97000122070312,-2.824187801299518,117.7699966430664,1.2042757238412287,116.06999969482422,0.23114384252270392 1340,2018-02-12,115.62999725341795,117.36000061035156,113.75,115.12999725341795,1521700.0,0.023636669534218502,-1.2147280326894556,0.5813949362147585,47.484073028384245,55.29675011287006,1.5748252838335617,-0.23402972347447815,-8.295736218353696,-7.843415037559197,19.07566309319512,4.400001525878906,3.040543433852477,-0.049502182006847306,-5.715505665103066,5.616501301089372,-2.8825039235549497,2.783499559541255,3.3400039672851705,64.9093710839647,9.930941734063502,2.833001741548106,2,-0.7649955749511577,-0.7649955749511577,-10.28749847412108,-9.509998321533189,17.799995422363267,0,0.18775403961043446,3.4142811210838087,112.95999908447266,-1.2379676444458951,110.97000122070312,-2.824187801299518,117.7699966430664,0.18775403961043446 1341,2018-02-13,116.62999725341795,116.81999969482422,114.62000274658205,114.98999786376952,1650100.0,0.008648274874627715,1.178210193151644,3.279998779296875,51.223429759455385,54.0527976896915,0.006435559342762076,-0.7578002706536751,-9.04799138606488,-8.747497237866355,19.31934854915418,2.1999969482421733,2.4236870820783167,0.6234977722167798,-4.4030506744252165,5.650046218858776,-1.8897764511042112,3.136771995537771,1.2180038452148523,73.14660378805102,19.515270755442145,2.513274223320997,2,-2.0449981689452983,-1.7649955749511577,-11.624998092651353,-10.509998321533189,14.59000396728517,1,0.19000254269546768,-1.2147280326894556,115.62999725341795,3.4142811210838087,112.95999908447266,-1.2379676444458951,110.97000122070312,0.19000254269546768 1342,2018-02-14,120.70999908447266,121.1500015258789,115.1999969482422,115.8499984741211,1423200.0,0.03498243957075231,1.0731703426844228,2.9634161091934237,57.79126909554498,53.80552463519093,-4.408631765254029,-4.39776673085106,-12.747780292781854,-12.688200946404649,19.92515765517142,5.9500045776367045,2.2404946446740723,4.280999755859369,-0.8392581087699966,9.401257620488735,1.7208708235446863,6.841128688174052,-12.959999084472656,96.71640006490678,40.87817364409324,2.56012893231468,2,-6.259998321533203,-5.844997406005859,-16.717498779296875,-14.59000015258789,6.930000305175781,2,0.13014662582739978,1.178210193151644,116.62999725341795,-1.2147280326894556,115.62999725341795,3.4142811210838087,112.95999908447266,0.13014662582739978 1343,2018-02-15,124.30999755859376,125.0,119.91000366210938,121.5,2160700.0,0.029823531616480548,1.429591108391965,0.5781887254517227,57.925072743095164,53.62843738691953,-8.024790964695129,-7.514319402936039,-15.790877137030932,-16.127511290394125,20.64119109831939,5.089996337890625,1.6050293295348865,7.329498291015639,1.3357853070155983,13.32321127501568,4.332641799015619,10.32635478301566,-16.29199752807618,95.99998584692038,43.73223266419506,2.99685649200002,2,-7.934997558593764,-7.934997558593764,-20.317497253417983,-18.189998626709,7.430007934570298,3,0.08864938049143345,1.0731703426844228,120.70999908447266,1.178210193151644,116.62999725341795,-1.2147280326894556,115.62999725341795,0.08864938049143345 1344,2018-02-16,124.01000213623048,125.0,122.55999755859376,123.5500030517578,1306900.0,-0.002413284757904366,1.0000062536153598,0.16370088403311164,61.44910952277437,53.82365134809989,-7.4903629982923405,-6.782346724642878,-15.010447148473006,-15.609139736780989,21.27538910075404,2.440002441406236,1.264065089472993,6.53450279235841,-0.06558451755593353,13.134590102272753,3.2344591374012452,9.834546447315574,-15.312722106933606,91.2000189887154,36.67943948192703,3.30004365495717,2,-7.635002136230483,-7.635002136230483,-17.87250137329103,-17.890003204345717,2.430000305175753,4,0.06120477249042522,1.429591108391965,124.30999755859376,1.0731703426844228,120.70999908447266,1.178210193151644,116.62999725341795,0.06120477249042522 1345,2018-02-20,126.0199966430664,127.5500030517578,123.51000213623048,124.29000091552734,1773000.0,0.016208325717371297,-1.4559326200182774,3.7608677624265834,59.29631720175892,53.94382641414667,-8.64243343665727,-8.37757037533396,-16.608294757982605,-17.379348637179532,21.734715618828343,4.040000915527315,1.087169923749471,8.008497619628912,0.4768771017982658,15.540118137459558,4.242687360713589,11.774307878544235,-16.670607814941405,88.16700407904132,35.32639949789819,3.7658102589153213,2,-8.3699951171875,-8.3699951171875,-19.737499237060547,-19.89999771118164,-2.25,1,0.056022896175634385,1.0000062536153598,124.01000213623048,1.429591108391965,124.30999755859376,1.0731703426844228,120.70999908447266,0.056022896175634385 1346,2018-02-21,125.66999816894531,128.32000732421878,125.58000183105469,126.56999969482422,1944700.0,-0.0027773248964004793,-4.074111488658332,-0.5202333806680367,59.334630528542974,53.93599586608419,-7.585124907591847,-7.75908532690525,-15.901358928024237,-16.80385517742579,21.63662932269586,2.740005493164091,1.038267517791823,7.235499191284177,-1.0218973526890807,15.492895735257434,3.106800919297555,11.364197463270798,-15.228572487402346,79.80177546104863,27.860941757047513,4.128698271986625,2,-7.634994506835923,-7.634994506835923,-18.625,-19.549999237060547,1.44000244140625,2,0.06174898241347715,-1.4559326200182774,126.0199966430664,1.0000062536153598,124.01000213623048,1.429591108391965,124.30999755859376,0.06174898241347715 1347,2018-02-22,124.36000061035156,128.25,124.2300033569336,126.33000183105469,1324800.0,-0.010424107405752059,-2.605385062780116,2.1888865341414827,58.48456922667361,55.46332508292274,-5.858067861839942,-6.092807602412449,-14.263241722528335,-15.291733769665868,21.54714576303795,4.019996643066406,1.1888222538029538,5.501001739501959,-3.0683164117735657,14.070319890777483,1.2163426638641965,9.785660815139721,-12.488288397394527,52.9131392450076,1.3886935975897359,4.2846590756377605,2,-6.324996948242173,-6.324996948242173,-16.355003356933594,-18.240001678466797,0.8799972534179545,3,0.05516243628725537,-4.074111488658332,125.66999816894531,-1.4559326200182774,126.0199966430664,1.0000062536153598,124.01000213623048,0.05516243628725537 1348,2018-02-23,127.33000183105469,127.45999908447266,124.63999938964844,125.47000122070312,1259300.0,0.023882286958238463,1.6603831980192318,-0.9441621613248029,64.98174775073235,57.55224653966245,-6.99941756350357,-8.555564356437955,-16.862556959976274,-18.096812448851523,21.45282640062459,3.0999984741210938,1.4098524182761025,7.87050285339356,-1.3156323847360625,17.056638091523183,3.277435234328749,12.463570472458372,-14.142426009196711,82.81243377272874,27.16214410683625,4.593067619064812,2,-6.294998168945298,-9.294998168945298,-18.002504348754883,-21.210002899169922,-2.3199996948242045,4,0.002434599498436052,-2.605385062780116,124.36000061035156,-4.074111488658332,125.66999816894531,-1.4559326200182774,126.0199966430664,0.002434599498436052 1349,2018-02-26,127.8000030517578,129.0,126.2300033569336,128.80999755859378,1931000.0,0.0036912056384537095,2.9856084307590978,-0.5430076211884033,71.34447653379146,60.20340248470769,-5.747389039062739,-8.767013357276895,-16.873976033095715,-18.363952779699503,21.037510245837975,2.7699966430664062,1.5138946481213509,7.891003799438465,-2.013065317434396,17.795072916311327,2.9389692410020274,12.843038357874903,-13.401832709710959,78.14212358512167,14.814121919628562,4.952034558436431,2,-5.990001678466783,-9.425003051757798,-18.27250480651854,-21.680004119873033,-1.7600021362304545,0,0.030829439337419995,1.6603831980192318,127.33000183105469,-2.605385062780116,124.36000061035156,-4.074111488658332,125.66999816894531,0.030829439337419995 1350,2018-02-27,128.21000671386722,131.17999267578122,127.41999816894531,128.19000244140622,3279400.0,0.003208166293574788,-3.82046617173818,-0.019806318079552656,70.46529819350948,62.34138786626926,-4.677104618365647,-8.70250863592399,-16.77829572747524,-18.586291441549662,20.73601106876099,3.759994506835909,2.692648884722587,7.716506958007841,-2.7113792234052028,18.144393139420885,2.502563867301319,12.930450048714363,-12.351653406025065,57.26632336168171,-8.545439445339504,5.213943090706523,2,-5.020011901855497,-8.745010375976605,-18.682508468627958,-22.09000778198245,-2.210006713867216,1,-0.013805507992922794,2.9856084307590978,127.8000030517578,1.6603831980192318,127.33000183105469,-2.605385062780116,124.36000061035156,-0.013805507992922794 1351,2018-02-28,126.66999816894531,129.88999938964844,125.0,125.1999969482422,3379400.0,-0.012011609580200866,-4.229959527384294,73.48436308140757,65.08475225021935,63.151774883455296,-1.7468511108128126,-7.01744489441441,-14.80067934382022,-16.877483536546293,19.40176662439766,4.8899993896484375,3.7598393325937423,5.85599861145019,-4.929557593233994,16.641554816134374,0.46322050910809764,11.248776713792282,-8.973048136950467,35.107892977543344,-29.98840138545566,5.392778102342088,2,-1.1250000000000142,-7.205001831054702,-16.78999900817871,-20.549999237060547,-4.089996337890625,2,-0.022894146741922694,-3.82046617173818,128.21000671386722,2.9856084307590978,127.8000030517578,1.6603831980192318,127.33000183105469,-0.022894146741922694 1352,2018-03-01,123.9499969482422,128.00999450683594,122.5,127.93000030517578,2507300.0,-0.021473129075721076,1.6618383928851148,-2.707483028503826,75.53107132674039,65.10799694830476,1.6551309056771686,-4.192642311246459,-11.66952304963084,-14.031047745362642,17.687907698615952,5.5099945068359375,4.617482918867978,2.932997512817394,-7.931871821797458,13.797866847432246,-2.4994371544900247,8.365432180124813,-4.635081798992985,16.70504806171047,-53.80748611607021,5.432434667307424,3,2.889999389648409,-4.485000610351591,-12.874998092651381,-17.474998474121108,-0.659996032714858,3,0.02549418104002754,-4.229959527384294,126.66999816894531,-3.82046617173818,128.21000671386722,2.9856084307590978,127.8000030517578,0.02549418104002754 1353,2018-03-02,131.27999877929688,131.3800048828125,121.7699966430664,122.38999938964844,2552700.0,0.059136764917513185,1.1144105565841842,-2.2336663043665865,79.77893111594767,67.14464379199067,-5.1206979235331005,-11.128408818385509,-18.50052025420011,-21.24180276314931,16.56395375459354,9.610008239746094,5.530405968258378,9.65049934387207,-2.088714660136418,21.38971334788056,3.780892341867826,15.520106345876314,-10.541274326863814,98.95935465380758,23.89106129777271,5.8696070020042415,3,-4.704998016357422,-11.714996337890625,-20.204999923706055,-24.80500030517578,-4.779998779296875,4,-0.04600853878496436,1.6618383928851148,123.9499969482422,-4.229959527384294,126.66999816894531,-3.82046617173818,128.21000671386722,-0.04600853878496436 1354,2018-03-05,132.91999816894528,134.16999816894528,128.85000610351562,129.52000427246094,2775000.0,0.012492378160404494,-1.2447270151944252,0.382451533173705,79.07837027118089,69.34264968859311,-5.994260803224762,-12.177507905561441,-19.588958344206503,-22.727218782233706,16.70288576038319,5.319992065429659,5.9793683770720065,10.518998718261685,-2.0719678323258393,23.10996526884921,4.223515442967937,16.814481993555447,-11.150001525878878,89.91935607918077,13.005628781185322,6.29548327529376,3,-4.950000762939439,-11.959999084472642,-21.844999313354464,-26.44499969482419,-6.2900009155273295,0,-0.059509450358710914,1.1144105565841842,131.27999877929688,1.6618383928851148,123.9499969482422,-4.229959527384294,126.66999816894531,-0.059509450358710914 1355,2018-03-06,135.94999694824222,135.97999572753906,132.64999389648438,133.32000732421878,2598300.0,0.022795657696637273,1.4758495895990675,0.7735277486065175,80.41561460221814,71.6849812523348,-8.345139663606616,-14.269422220765108,-21.990833697689382,-25.577377940492582,16.661850392080673,3.3300018310546875,6.284861003836923,12.488997650146516,-0.9320747894304588,25.91007008972349,5.778461430358021,19.19953386993501,-14.18000030517581,99.78888964651922,21.473381575221424,6.710536219788489,3,-7.0750007629394815,-14.084999084472685,-24.239995956420927,-28.839996337890653,-7.720001220703153,1,-0.07289441894204474,-1.2447270151944252,132.91999816894528,1.1144105565841842,131.27999877929688,1.6618383928851148,123.9499969482422,-0.07289441894204474 1356,2018-03-07,137.58000183105472,138.53999328613278,134.66999816894528,134.66999816894528,2650200.0,0.011989738281737994,-1.6597871113208016,1.1064696360503583,78.77857345705219,73.93987061126576,-9.060893808776882,-14.972999808601344,-22.989515541283808,-27.01943253887586,17.847346456324832,3.8699951171875,6.584102281815504,13.043502426147484,-1.2995133220714763,27.386518174366444,5.8719945520379895,20.215010300256964,-13.252205352783236,94.27554175763666,17.53217993760967,7.171507874109483,3,-7.4250068664551065,-14.435005187988324,-25.650001525878935,-30.470001220703153,-12.87000274658206,2,-0.08416922282989003,1.4758495895990675,135.94999694824222,-1.2447270151944252,132.91999816894528,1.1144105565841842,131.27999877929688,-0.08416922282989003 1357,2018-03-08,136.94000244140622,139.89999389648438,136.55000305175778,138.03999328613278,1320400.0,-0.004651834431826818,-2.563839716899232,-0.3780032510093786,73.9658481163071,74.9381039852185,-7.2066122869097455,-13.516176195522064,-21.694237842600472,-26.19537200709702,18.2684393925763,3.349990844726591,6.878267111535237,11.445002746582006,-3.541776342193714,26.431781835357725,3.951613202194153,18.938392290969873,-9.76976660156248,83.67351404578885,8.979086450402079,7.4933895443878615,3,-6.105007171630831,-13.115005493164034,-23.17500114440915,-28.400001525878878,-10.110000610351534,3,-0.10486344643155587,-1.6597871113208016,137.58000183105472,1.4758495895990675,135.94999694824222,-1.2447270151944252,132.91999816894528,-0.10486344643155587 1358,2018-03-09,137.6199951171875,138.72999572753906,136.16999816894528,138.0,2188500.0,0.004965624825895798,1.7826115801171258,0.3454618596457157,75.45827024265338,75.39519217509205,-7.01072155359887,-12.750999144701979,-21.717205367368337,-26.69697715801425,20.135871956774988,2.5599975585937784,7.267560478093259,10.792495727539062,-3.478532524426157,25.063523979504282,3.6569816015564527,17.928009853521672,-7.903807666015638,79.36650409018851,6.480677361516854,7.135514125982612,3,-6.784999847412109,-13.794998168945312,-23.3124942779541,-28.954994201660156,-5.049987792968722,4,-0.10412726863896293,-2.563839716899232,136.94000244140622,-1.6597871113208016,137.58000183105472,1.4758495895990675,135.94999694824222,-0.10412726863896293 1359,2018-03-12,139.07000732421878,139.5,137.16999816894528,137.39999389648438,1254700.0,0.010536348339473145,-1.1877901312395809,-4.394715708320024,74.93312988297609,75.89161791836614,-7.480632741265765,-12.800930209629541,-22.483987560733013,-27.924349081626417,21.445079169185334,2.330001831054716,7.890593884180248,10.93700752258303,-2.7580202673991323,24.632035312565193,4.089493627591935,17.784521417574112,-7.317058583984419,88.55190934806075,16.87205023078414,6.847513894991085,3,-8.235012054443388,-15.245010375976591,-24.747507095336942,-30.405006408691435,-6.470001220703153,0,-0.09038618438348023,1.7826115801171258,137.6199951171875,-2.563839716899232,136.94000244140622,-1.6597871113208016,137.58000183105472,-0.09038618438348023 1360,2018-03-13,137.33999633789062,139.5,136.78999328613278,137.39999389648438,1424800.0,-0.012439856872193289,-3.672410617978826,-0.03592639292436391,71.17964419094993,76.56882813400286,-4.826941301419254,-9.866950622788039,-20.049038084906257,-25.985724631493554,23.624232939087626,2.710006713867216,8.036957872938189,8.121496582031256,-4.821764162141392,21.064757326203903,1.6498662099449461,14.59312695411758,-3.957638566406274,51.05163193319997,-18.791168107042637,6.471630372086323,3,-6.505001068115234,-13.514999389648438,-22.679994583129883,-28.67499542236328,-5.3699951171875,1,-0.07798164678935482,-1.1877901312395809,139.07000732421878,1.7826115801171258,137.6199951171875,-2.563839716899232,136.94000244140622,-0.07798164678935482 1361,2018-03-14,138.78999328613278,139.28999328613278,135.8800048828125,137.8800048828125,1014300.0,0.010557717976595882,2.570690164811977,-15.167090539165345,76.05629378837403,76.62718618529549,-4.89128922744672,-10.08891816686301,-20.747883733669113,-27.209532984906602,25.812907056868013,3.409988403320284,8.03042119271845,8.463493728637673,-3.713687828623449,20.640675285898794,2.3749029500071117,14.552084507268233,-4.104108289648423,72.38796905721611,0.38700514828968835,6.088590778630564,3,-7.9549980163573935,-14.964996337890597,-24.129991531372042,-30.12499237060544,-8.259994506835909,2,-0.07608615944539299,-3.672410617978826,137.33999633789062,-1.1877901312395809,139.07000732421878,1.7826115801171258,137.6199951171875,-0.07608615944539299 1362,2018-03-15,136.41999816894528,139.05999755859378,135.89999389648438,139.02999877929688,1539900.0,-0.01707612386940216,1.3670455649470223,-2.868169089659225,66.77738524658477,75.1825699775885,-0.6329675143910265,-6.831898205703197,-17.692304821812982,-24.6182877781402,27.120041741675248,3.1600036621094034,8.03526911303264,5.307998657226534,-6.269304511530834,16.885301825983916,-0.480652927152164,11.096650241605218,-0.6912913924609256,14.91696172652088,-53.41483595515281,5.78865158437869,3,-2.044998168945284,-12.595001220703097,-22.369997024536104,-27.75499725341794,-6.589996337890568,3,-0.08583784812818085,2.570690164811977,138.78999328613278,-3.672410617978826,137.33999633789062,-1.1877901312395809,139.07000732421878,-0.08583784812818085 1363,2018-03-16,135.33000183105472,137.08000183105472,134.47000122070312,137.08000183105472,1704400.0,-0.007990004050144384,1.9828578404018182,0.6704979274944534,63.58713967590381,73.46132213366883,1.220260804082102,-5.137376101562467,-15.972316301370483,-23.339714662424768,27.583791968908567,2.610000610351591,8.38366634346312,3.6670021057129247,-7.5918053886667,14.925809600092535,-1.9624016414768732,9.296405852902737,4.569992065429659,17.097431790466704,-47.928248798772856,5.629403747189806,3,0.9449920654296591,-11.505004882812528,-21.280000686645536,-26.665000915527372,-9.770004272460952,4,-0.06280942795383526,1.3670455649470223,136.41999816894528,2.570690164811977,138.78999328613278,-3.672410617978826,137.33999633789062,-0.06280942795383526 1364,2018-03-19,131.60000610351562,134.33999633789062,129.50999450683594,133.61000061035156,2529300.0,-0.02756222328435054,1.783873989156102,1.1485682896205358,55.46245223332408,70.68874853712504,5.300755895271351,-0.853353038308569,-11.774212970562516,-19.427984080075333,27.54993758385701,5.820007324218778,8.667303473903303,-0.44249382019043537,-11.111373626380242,10.226385985999372,-5.776933723285339,4.891946082904468,8.191387939453136,20.921025500034364,-43.22369876561518,5.3344399030949,3,3.1049880981445312,-7.7750091552734375,-17.455005645751953,-22.93500518798828,-9.020004272460938,0,0.0073708296026988585,1.9828578404018182,135.33000183105472,1.3670455649470223,136.41999816894528,2.570690164811977,138.78999328613278,0.0073708296026988585 1365,2018-03-20,133.08000183105472,133.91999816894528,130.77000427246094,131.69000244140622,1500100.0,0.011246167620804881,1.0521185914163071,-0.6915438748320673,60.3487300766142,68.64098816152082,3.766976238742018,-1.8733597431763656,-12.761508695079556,-20.706692571809924,27.0607916907476,3.1499938964843466,8.149522911109614,0.6845016479492472,-9.605835293949752,10.974838589848247,-4.460666823000253,5.829670118898747,6.300136230468723,36.503146930611905,-30.020969812966598,5.145168470949501,3,1.6249923706054403,-6.255004882812528,-18.32500076293948,-24.415000915527372,-7.150001525878935,1,-0.003606820866657645,1.783873989156102,131.60000610351562,1.9828578404018182,135.33000183105472,1.3670455649470223,136.41999816894528,-0.003606820866657645 1366,2018-03-21,133.42999267578122,135.52000427246094,132.27999877929688,133.30000305175778,1077200.0,0.002629928162841688,-1.9861826977843877,0.0935177561885905,66.57342440948189,67.81960774965135,3.0915038294077135,-1.6993075376333024,-12.624561805474343,-20.82928287188861,26.54275744321358,3.2400054931640625,7.580556987482709,0.6464927673339673,-9.149417603107935,10.442403137775884,-4.251462417886984,5.544447952554918,5.555339643554731,41.04708812866548,-30.466056064989473,4.897955185220957,3,1.0750045776367472,-6.1699943542480185,-18.564990997314425,-24.764991760253878,-9.189994812011705,2,-0.010942003561565827,1.0521185914163071,133.08000183105472,1.783873989156102,131.60000610351562,1.9828578404018182,135.33000183105472,-0.010942003561565827 1367,2018-03-22,131.22000122070312,133.55999755859378,130.41000366210938,131.88999938964844,1045000.0,-0.016562928699607404,-1.7510944381884215,-5.1542434558046715,49.87223677917108,64.97671514259777,4.922431748556875,1.107764627116353,-9.935536030462387,-18.423509880859854,26.22068499937632,3.1499938964844034,6.5783335635708795,-1.9064987182617301,-10.908785471433532,7.095788034910072,-6.407642094847631,2.594644658324171,7.386317586132833,22.589234602142998,-43.574567183103156,4.501143376585898,3,3.2849960327148438,-3.6700057983398438,-16.4950008392334,-22.55500030517578,-6.3800048828125,3,-0.00525836332104368,-1.9861826977843877,133.42999267578122,1.0521185914163071,133.08000183105472,1.783873989156102,131.60000610351562,-0.00525836332104368 1368,2018-03-23,127.63999938964844,131.53999328613278,127.61000061035156,131.13999938964844,1073300.0,-0.027282440159662635,-1.2078625679359314,5.223894873488351,39.61447220881634,61.052419845468904,7.753230427807068,4.966833619282056,-6.051359611958688,-14.688750764012227,25.757017397239846,3.9299926757812216,5.4571704260884815,-5.502000427246088,-14.463239007914751,3.459238153422561,-9.982619717580405,-1.0213811369117707,10.602466445187531,0.3792511429618627,-60.1862709177003,4.4806192903343245,3,5.915000915527344,2.2649993896484375,-12.982498168945312,-18.974998474121094,-2.019996643066392,4,0.017157650046055073,-1.7510944381884215,131.22000122070312,-1.9861826977843877,133.42999267578122,1.0521185914163071,133.08000183105472,0.017157650046055073 1369,2018-03-26,131.74000549316406,132.42999267578122,129.5,129.69000244140622,1643500.0,0.032121639949241,-1.4115087313896522,-0.5857151576450974,42.0536183331336,57.81619475015598,2.798400581259557,1.240751119839672,-9.79650102073829,-18.60715001299606,24.925936900276156,4.789993286132784,4.68261571396647,-1.5989944458007699,-10.233021535190886,7.035032643589332,-5.916007990495814,2.718019098894274,5.864512428202829,52.21242693724801,-3.2514992986654363,4.317013544695053,3,1.709991455078125,-0.9050102233886719,-15.365005493164062,-21.565006256103516,-5.370002746582017,0,-0.04691063972128784,-1.2078625679359314,127.63999938964844,-1.7510944381884215,131.22000122070312,-1.9861826977843877,133.42999267578122,-0.04691063972128784 1370,2018-03-27,126.44000244140624,133.0,125.20999908447266,133.0,1539600.0,-0.040230779040257736,1.3750011630178918,-3.199994045359437,31.53182414947139,52.869031456944576,7.140544246415217,6.747287810336573,-4.152704535275987,-13.19555122458435,23.975503897712862,7.790000915527344,3.603312796015814,-6.810497283935561,-15.6984366243952,2.077442056524063,-11.25446695416538,-2.366527613705742,10.56484444129974,11.9301914451663,-37.02879536702322,4.443969670229814,3,5.694995880126967,4.394992828369155,-10.065002441406236,-16.26500320434569,2.25999450683598,1,-0.030528318062476467,-1.4115087313896522,131.74000549316406,-1.2078625679359314,127.63999938964844,-1.7510944381884215,131.22000122070312,-0.030528318062476467 1371,2018-03-28,123.7699966430664,126.75,122.51000213623048,125.7699966430664,1631900.0,-0.021116780661066037,1.1414094319193218,0.30487816224564734,29.54332413650245,48.73191355582431,8.33211484409992,9.68547232958909,-1.07225400249267,-10.416846334523399,23.92569658999943,4.239997863769517,2.2891560136404223,-9.335503005981451,-18.754240206905337,0.08323419494243467,-14.044871606443394,-4.626134405519508,12.291262415780892,11.402669943970388,-31.795143984075615,4.70936860046194,3,6.0250053405762,7.064998626708984,-6.1199951171875,-12.319995880126953,6.280006408691378,2,0.01745175503509544,1.3750011630178918,126.44000244140624,-1.4115087313896522,131.74000549316406,-1.2078625679359314,127.63999938964844,0.01745175503509544 1372,2018-03-29,127.11000061035156,129.0,123.12999725341795,125.08000183105469,1438600.0,0.02698557047647987,1.0206558393125449,-1.0149993896484375,34.92110090939738,45.546798137323606,3.947755237019436,6.950712953434447,-4.0244960918424795,-13.632894903624035,24.386589633809475,5.8700027465820455,1.1703701932967192,-6.153499221801752,-15.015106507956432,2.7081080643529134,-10.584302864879078,-1.7226955787244265,7.596132756234056,43.85128132398016,5.0125768896862155,4.430803643077334,3,1.9050025939941406,3.724994659423828,-9.074996948242173,-13.859996795654283,6.0200042724609375,3,-0.02257889019590109,1.1414094319193218,123.7699966430664,1.3750011630178918,126.44000244140624,-1.4115087313896522,131.74000549316406,-0.02257889019590109 1373,2018-04-02,125.23999786376952,127.29000091552734,123.4000015258789,125.83999633789062,1091800.0,-0.014711688597299544,1.222851948652107,-0.2955659285317047,30.394087359279524,42.76142426242976,4.733781848683876,8.795987667432328,-1.8133488239952982,-11.635139967464667,24.219803324805238,3.8899993896484375,-0.379742817619217,-7.72150192260743,-17.254012768777258,1.8110089235623974,-12.487757345692344,-2.9552464995225165,8.246522379780586,26.02475008091209,-6.2560037788868605,4.766255423084912,4,3.775005340576186,5.594997406005874,-7.204994201660128,-10.959995269775376,9.549995422363267,0,-0.003193880011991057,1.0206558393125449,127.11000061035156,1.1414094319193218,123.7699966430664,1.3750011630178918,126.44000244140624,-0.003193880011991057 1374,2018-04-03,125.01000213623048,126.81999969482422,123.23999786376952,126.0,1159200.0,-0.0018364398871134613,1.7224376956303649,1.6500006357844317,31.74415013536135,39.583137602290556,4.392609484973306,8.857110702947622,-1.2646050181639765,-11.256036456189051,23.577393544781767,3.5800018310547017,-1.5394826291384902,-7.555997848510728,-17.730504845881015,2.618509148859559,-12.643251347195886,-2.4687443498255845,7.3788662965876455,23.832226016313413,-5.823221633321559,5.087253498685146,4,4.00500106811522,5.824993133544908,-5.474998474121094,-10.729999542236342,11.489997863769517,1,0.004879614430266299,1.222851948652107,125.23999786376952,1.0206558393125449,127.11000061035156,1.1414094319193218,123.7699966430664,0.004879614430266299 1375,2018-04-04,126.04000091552734,126.45999908447266,122.5500030517578,122.7300033569336,1863500.0,0.008239330947090284,-1.130789091831338,-3.3434390918689454,30.884559538932677,35.617708172229534,2.5244397490705524,7.427420795966668,-1.9956783532967677,-12.131180683530118,22.665781903185973,3.909996032714858,-2.5901786754785405,-6.030499267578136,-16.47281845313296,4.411819917976686,-11.251658860355548,-0.8093396748007251,5.360980887632024,54.391370434852014,28.896193365223688,5.221159592777415,4,1.994998931884794,4.794994354248047,-5.947500228881836,-11.420001983642578,11.969993591308594,2,0.0026182309477755794,1.7224376956303649,125.01000213623048,1.222851948652107,125.23999786376952,1.0206558393125449,127.11000061035156,0.0026182309477755794 1376,2018-04-05,126.0,127.76000213623048,125.0999984741211,127.4800033569336,1780500.0,-0.0003173668298697141,1.6078455571886219,-0.44713125334218434,33.204381271133315,33.765724226892004,1.5641466258532262,6.909657003526689,-1.7126279140353802,-11.972508480556826,21.19253947679959,2.660003662109389,-3.174623299572346,-5.491500091552723,-15.931717716989198,4.948717533883752,-10.711608904270946,-0.27139127883448566,4.511883836466467,53.48835008646662,25.554005236331463,5.220108812718235,4,1.7550010681152344,4.834995269775391,-4.672504425048828,-10.290004730224638,9.740005493164062,3,0.021428547208271587,-1.130789091831338,126.04000091552734,1.7224376956303649,125.01000213623048,1.222851948652107,125.23999786376952,0.021428547208271587 1377,2018-04-06,122.58000183105469,126.16999816894531,121.93000030517578,124.73999786376952,1299500.0,-0.02714284261067712,-1.4508664657151236,1.459453468531387,30.88455247354868,32.7957331451956,4.056230355488438,9.695787613677652,1.9588889520009332,-8.376996827089883,19.693770877077128,4.239997863769531,-4.206640651727525,-8.193498229980463,-19.023858352581186,2.63686189262026,-13.608678291280825,-2.7783181686801015,7.131693835388177,11.149250801544172,-17.40588955275603,5.415180061300365,4,4.884998321533203,8.254993438720703,-0.07500457763673296,-6.870006561279325,11.380004882812528,4,0.060939803468094134,1.6078455571886219,126.0,-1.130789091831338,126.04000091552734,1.7224376956303649,125.01000213623048,0.060939803468094134 1378,2018-04-09,123.29000091552734,126.18000030517578,123.22000122070312,123.8000030517578,1105000.0,0.0057921281927471036,-8.107668110379473,0.23611253377602237,36.30068121224131,32.156517909540895,2.9773985032368415,8.281787728122765,1.5315755416762897,-8.924093798613214,18.232375618131826,3.5999984741210938,-5.533330423303795,-6.766999435424793,-17.586281978480372,4.052283107630785,-12.176640706952583,-1.357358163897004,5.487891307563473,23.327618922986268,-5.937351508430364,5.409641271527792,4,4.174999237060547,7.544994354248047,-0.13750457763673296,-7.5800056457519815,10.139991760253878,0,0.07981185736244001,-1.4508664657151236,122.58000183105469,1.6078455571886219,126.0,-1.130789091831338,126.04000091552734,0.07981185736244001 1379,2018-04-10,126.5,127.4800033569336,124.41999816894531,127.1500015258789,1170700.0,0.02603616725310931,3.6717451442881686,1.2745074573279636,39.737987629242724,33.06831385173771,-1.1779351802942983,4.302375675724704,-1.4651193083725786,-11.932668427834528,16.439637683700855,4.19000244140625,-6.1064481892367155,-2.9284999847412223,-12.976153364989841,7.1191533955073965,-7.952326674865532,2.095326705383087,1.4561451929410083,78.38762023162973,47.97120276343969,5.023826690124306,4,-1.0349998474121094,4.414997100830078,-3.4299983978271484,-10.689998626708984,7.470001220703125,1,0.06553354376389553,-8.107668110379473,123.29000091552734,-1.4508664657151236,122.58000183105469,1.6078455571886219,126.0,0.06553354376389553 1380,2018-04-11,126.62999725341795,128.55000305175778,125.31999969482422,126.38999938964844,817000.0,0.0010276462720786306,-1.7142916676016187,-0.36922661596063405,39.32161655923455,34.15479078759683,-1.428354134210423,3.5087687288697254,-1.3020790078535498,-11.879197739528948,14.567676495540722,3.2300033569335653,-6.117196676593039,-2.2630027770996293,-11.655524960731313,7.129519406532054,-6.959263868915471,2.4332583147162126,-4.699996948242173,70.99690329688829,40.19330764723705,4.696261091815842,4,-1.164997100830064,4.284999847412124,-2.164999008178711,-9.424999237060561,6.2900009155273295,2,0.0779436386374528,3.6717451442881686,126.5,-8.107668110379473,123.29000091552734,-1.4508664657151236,122.58000183105469,0.0779436386374528 1381,2018-04-12,128.22999572753906,129.05999755859378,126.86000061035156,127.5999984741211,1196900.0,0.012635224739988793,-1.085312101127807,2.625011921035219,45.21292916855997,35.29832726083711,-2.6028919655431224,1.1352847347397415,-2.704976008412814,-13.270829998426706,12.852131230551834,2.430000305175824,-6.492550117981239,-0.1350044250488338,-8.290802083799178,8.020793233701497,-4.212903254423992,3.9428944043263243,-6.167595367431645,88.35901611803808,54.18172654660301,4.077898829375165,4,-2.7349967956542827,2.6850013732910156,-2.8599987030029297,-10.119998931884766,6.25,3,0.07626919679602318,-1.7142916676016187,126.62999725341795,3.6717451442881686,126.5,-8.107668110379473,123.29000091552734,0.07626919679602318 1382,2018-04-13,124.70999908447266,128.89999389648438,123.61000061035156,128.89999389648438,1208100.0,-0.02745064930475105,1.525059587648013,-6.650814411141386,45.29996830264972,36.95453625454492,0.6044243086791283,3.9347533943144413,0.9872113644445051,-9.604410621718898,11.316639274505668,5.2899932861328125,-6.149526073700457,-3.0695011138916044,-10.433363862065875,4.29436163428268,-6.751432487978747,0.6124302601955378,-2.367694836425784,25.5136780498,-12.404346105832943,3.6819313740871396,4,0.7849998474121236,6.204998016357422,1.9399967193603516,-5.320003509521513,6.98999786376956,4,0.0884452448854578,-1.085312101127807,128.22999572753906,-1.7142916676016187,126.62999725341795,3.6717451442881686,126.5,0.0884452448854578 1383,2018-04-16,126.83000183105469,127.97000122070312,125.12000274658205,125.9499969482422,1341500.0,0.01699946084632753,-1.2440992184355635,-0.21002529174731221,41.58957990502854,38.04847289561905,-1.4151340891770872,1.2071948182506276,-0.9046912035502146,-11.601539600955903,10.199432182485587,3.2600021362304688,-5.404843467324568,-0.524498367309576,-6.978460454692282,5.92946372007313,-3.751479411000929,2.702482676381777,-4.218989850585942,59.0826242892057,22.02376551156054,3.226981043691353,4,-1.3350028991699077,3.884998321533203,0.49999427795410156,-6.760005950927734,3.5200042724609375,0,0.0562170210508246,1.525059587648013,124.70999908447266,-1.085312101127807,128.22999572753906,-1.7142916676016187,126.62999725341795,0.0562170210508246 1384,2018-04-17,132.57000732421878,133.3699951171875,125.83999633789062,126.79000091552734,3174100.0,0.04525747386497825,1.040655054382829,6.568152656401859,60.34425223191303,41.32177208372798,-6.671563238016702,-4.697244778036037,-6.295547793233993,-17.217896435245564,10.114468135904877,7.529998779296875,-4.901117396833925,5.167007064819359,-1.4341870144247935,11.768201144063525,1.8664100251972684,8.467604104441435,-9.701035920625031,91.80339914732116,49.43579745355585,3.30059703962208,4,-4.920009613037138,-1.8550071716308878,-5.240011215209989,-12.500011444091825,-3.050003051757841,1,0.006487028015765395,-1.2440992184355635,126.83000183105469,1.525059587648013,124.70999908447266,-1.085312101127807,128.22999572753906,0.006487028015765395 1385,2018-04-18,132.60000610351562,133.55999755859378,129.69999694824222,131.00999450683594,1663500.0,0.00022628632148657957,1.199433989331837,0.27508820652668764,66.35792915771648,45.00549962668166,-6.339872238763903,-5.022556502121191,-5.880518551631411,-17.14660782611037,10.041270457737916,3.8600006103515625,-4.009883515283036,5.221005630493167,-1.2962407794169053,11.738252040403239,1.9623824255381237,8.47962883544821,-9.100973277106249,90.35184171340126,42.24700621152684,3.2586232049550388,4,-4.855007171630845,-1.8850059509277344,-5.270009994506836,-12.530010223388672,-2.100006103515625,2,0.010331787738516285,1.040655054382829,132.57000732421878,-1.2440992184355635,126.83000183105469,1.525059587648013,124.70999908447266,0.010331787738516285 1386,2018-04-19,131.97000122070312,132.77000427246094,130.8800048828125,131.66000366210938,1594800.0,-0.004751167826649083,-1.021394999673608,0.19496559600011515,60.00823899236685,48.24146479543924,-5.334997680856517,-4.751131707707188,-4.8461848919732375,-16.4157153218773,9.59513281621909,1.8899993896484375,-3.152847883332697,4.6640003204345675,-1.595478069141734,10.923478710010869,1.5342611256464238,7.793739515222711,-7.666091215718993,84.02013240645722,33.915853165317984,3.129739194788148,4,-3.5800018310546875,-1.3600044250488281,-4.640005111694336,-11.900005340576172,-1.180007934570341,3,0.007198582552510713,1.199433989331837,132.60000610351562,1.040655054382829,132.57000732421878,-1.2440992184355635,126.83000183105469,0.007198582552510713 1387,2018-04-20,130.52999877929688,132.41000366210938,129.80999755859378,131.55000305175778,1958200.0,-0.010911589210323869,-1.113820331350549,-3.2903622760384987,61.090149379395946,50.99585014734531,-2.9599668857715926,-3.5473473353237495,-3.065054611895036,-14.897982015065026,9.601394296134593,2.6000061035155966,-2.3299371226732717,3.25849800109863,-2.9171935607322723,9.434189562929546,0.17065222018317172,6.346343782014088,-5.485601770023976,64.09951846197069,10.497034755595465,3.087845780915457,4,-1.9449996948242188,-0.034999847412109375,-3.200002670288086,-10.460002899169922,-0.1199951171875,4,0.03026121952947336,-1.021394999673608,131.97000122070312,1.199433989331837,132.60000610351562,1.040655054382829,132.57000732421878,0.03026121952947336 1388,2018-04-23,129.83000183105472,132.52999877929688,128.85000610351562,130.6199951171875,1132800.0,-0.005362728528219285,-1.6763731599185454,0.774499977560692,59.909538970615266,53.23713362972004,-1.3798129541035848,-2.8194217622722135,-1.805812817719243,-14.104374980685165,10.055020594545512,3.67999267578125,-1.6207051644401531,2.4490009307861555,-3.830981815482261,8.728983677054572,-0.6909904423480668,5.588992303920364,-4.104356777836145,51.6840008064231,-5.449411004445892,3.139991373134209,4,-1.2450027465820597,-0.32500076293948155,-0.7300033569336222,-9.760005950927763,1.949996948242159,0,0.01440341285384017,-1.113820331350549,130.52999877929688,-1.021394999673608,131.97000122070312,1.199433989331837,132.60000610351562,0.01440341285384017 1389,2018-04-24,125.55999755859376,132.99000549316406,123.54000091552734,130.44000244140622,1897000.0,-0.032889195195556,-1.1188355420378013,6.177273868618946,49.129166787779155,54.326861432891654,3.065164338775176,1.0159406440586594,2.9211955010910486,-9.76176604889649,11.106756512790355,9.450004577636719,-0.5569447062000563,-1.5120029449462749,-7.4898018334605325,4.465795943567969,-4.500902389203404,1.476896499310854,8.000000000000014,20.159653890345393,-35.7789319056359,2.9888994442571217,4,2.9900016784667827,3.165004730224595,4.489997863769517,-5.490001678466811,5.400009155273452,1,0.03814916086380582,-1.6763731599185454,129.83000183105472,-1.113820331350549,130.52999877929688,-1.021394999673608,131.97000122070312,0.03814916086380582 1390,2018-04-25,122.58000183105469,126.95999908447266,120.6500015258789,125.30999755859376,1805400.0,-0.02373363957854835,1.0928686023148828,0.5594247942567054,44.39344562467981,54.23580770579387,6.046060605444353,3.891443919698844,6.246914707402226,-6.594507112978164,11.502574171580243,6.30999755859375,0.1674826344338669,-4.298998641967771,-10.603057955027055,2.0050606710915275,-7.45102829849742,-1.1469689854381215,10.77959579467776,15.640191934236372,-38.93084388535814,3.152029656529646,4,4.524997711181655,5.505001068115234,6.684993743896484,-1.6200065612792969,3.7099990844726562,2,0.05661610652422144,-1.1188355420378013,125.55999755859376,-1.6763731599185454,129.83000183105472,-1.113820331350549,130.52999877929688,0.05661610652422144 1391,2018-04-26,125.93000030517578,126.77999877929688,122.95999908447266,123.83999633789062,1375900.0,0.027329078349486613,1.0158304865700545,-0.7655704169065372,55.50443384903828,55.369637210948156,2.6099633129413746,0.750018460435939,3.256457135111873,-9.679337446846958,11.383443291421552,4.1999969482421875,0.6624728502288377,-1.0570003509521513,-7.208969549938757,5.094968848034455,-4.132984950445461,2.018984248541159,7.060005187988281,42.78765868548171,-16.56228961153196,3.0759845994933057,4,1.174999237060561,2.1550025939941406,4.834995269775391,-2.3250045776367188,2.2199935913085938,3,0.03628999987095516,1.0928686023148828,122.58000183105469,-1.1188355420378013,125.55999755859376,-1.6763731599185454,129.83000183105472,0.03628999987095516 1392,2018-04-27,124.23999786376952,127.1999969482422,123.16999816894531,127.1999969482422,1694300.0,-0.013420173408328018,1.7229729903884898,-1.416264816146556,51.51225220866207,56.47215635579632,4.722953939519826,2.333629483413702,5.162244679745143,-7.6917035251753845,11.798843207500697,4.029998779296889,1.1443157884346817,-2.6035026550293168,-8.876099589470229,3.6690942794115813,-5.739801122249773,0.5327958121911394,8.256407470703138,29.092343466080933,-33.37604906919094,3.1362984672204517,4,2.8650016784668253,2.8650016784668253,6.642499923706069,-0.41500091552732954,4.470008850097699,4,0.05272050494998726,1.0158304865700545,125.93000030517578,1.0928686023148828,122.58000183105469,-1.1188355420378013,125.55999755859376,0.05272050494998726 1393,2018-04-30,124.83999633789062,125.8499984741211,123.44000244140624,124.87999725341795,1126800.0,0.004829350325480597,1.4343352997614998,0.013513826993110569,47.11804950310925,55.00257827481812,4.258851137955901,1.7941124702312266,4.673395898156031,-7.924649460473859,12.236691851217293,2.409996032714858,1.2945849286164446,-1.983504104614255,-8.280133137784873,4.313124928556348,-5.131818621199557,1.1648104119710467,7.182552844238273,33.95456616642832,-25.405457220786857,3.148314516585303,4,2.2650032043457173,2.2650032043457173,6.1875,-1.0149993896484375,3.4700012207031534,0,0.04461716987833797,1.7229729903884898,124.23999786376952,1.0158304865700545,125.93000030517578,1.0928686023148828,122.58000183105469,0.04461716987833797 1394,2018-05-01,125.62000274658205,125.77999877929688,123.1500015258789,123.97000122070312,880500.0,0.006248048955242336,1.6700566590888846,-41.24909403015043,48.285239239060886,52.99450161718973,2.670099997393393,1.1195487930445012,4.025565819250076,-8.371175092946757,12.685028534336244,2.6299972534179688,1.740960143363509,-1.2339977264404212,-7.499472500259785,5.0314770473789565,-4.366735113350117,1.8987396604692606,5.947644529296852,75.87793426136349,17.246753793937266,3.132737386909687,5,1.200000762939439,1.4849967956542969,6.109996795654283,-1.795005798339858,-2.25,1,0.049036744929401355,1.4343352997614998,124.83999633789062,1.7229729903884898,124.23999786376952,1.0158304865700545,125.93000030517578,0.049036744929401355 1395,2018-05-02,126.37000274658205,127.6500015258789,124.5,124.72000122070312,1227900.0,0.005970386750532075,-2.0143498052500357,1.0,46.74826558069672,51.521171238115265,1.0543104668319927,0.4169147597448273,3.3543843598320535,-8.830244083451007,12.775881316290247,3.1500015258789062,2.1999037318164625,-0.5004978179931499,-6.758680514198758,5.757684878212459,-3.629589166095954,2.6285935301096544,4.760938699296858,72.70792936062809,17.100287136507717,3.1290913481028073,5,0.4500007629394389,0.7349967956542969,5.772493362426744,-2.545005798339858,-2.470001220703139,2,0.03632194245092957,1.6700566590888846,125.62000274658205,1.4343352997614998,124.83999633789062,1.7229729903884898,124.23999786376952,0.03632194245092957 1396,2018-05-03,128.69999694824222,129.66999816894528,126.0199966430664,126.11000061035156,1557700.0,0.01843787410792941,-1.6353760982730128,1.5696932986234773,57.2783586648983,51.09763893650441,-1.998474840587761,-1.7923244777578304,1.1431917257047814,-10.88234408470288,13.020250845076836,3.650001525878878,1.5879709074755652,1.694496536254917,-4.600996040762112,7.989989113271932,-1.4532497522535834,4.8422428247634315,2.0117069008366855,85.12267300421686,24.646361422278318,3.147746288508509,5,-1.8799934387207315,-1.5949974060058736,2.784999847412081,-4.875000000000028,-5.459999084472699,3,-0.01872568834390942,-2.0143498052500357,126.37000274658205,1.6700566590888846,125.62000274658205,1.4343352997614998,124.83999633789062,-0.01872568834390942 1397,2018-05-04,130.05000305175778,132.58000183105472,127.95999908447266,127.95999908447266,2020100.0,0.010489558162604107,-3.421046867756223,0.8069524797039946,56.04354251151276,50.66808377438191,-3.8260820356925223,-2.692024134499249,-0.02764459250599316,-11.9541632024021,12.333491112912325,4.62000274658206,0.7825282352280567,2.671002578735326,-3.4013981424123756,8.743403299883028,-0.3651977818385319,5.70720293930917,-9.400001525878878,73.1707455204609,12.00103034121532,3.0362003605738495,5,-3.2299995422362997,-2.9450035095214417,0.2649955749512003,-6.225006103515597,-3.460006713867159,4,-0.014609835530086324,-1.6353760982730128,128.69999694824222,-2.0143498052500357,126.37000274658205,1.6700566590888846,125.62000274658205,-0.014609835530086324 1398,2018-05-07,133.1300048828125,134.05000305175778,130.05000305175778,130.11000061035156,1128300.0,0.023683212293573952,-1.547771195871333,1.4449753779098615,51.16763407429838,50.89458013955071,-7.139550966678257,-5.267085827980793,-2.984739320056235,-14.734605077457104,11.746347146847398,4.0,0.29469430335382185,5.259004211425776,-1.0097922045386838,11.527800627390235,2.124606003443546,8.393402419408005,-12.241403350830083,91.55965100774512,32.8494435316006,3.134398207982226,5,-5.780002593994155,-5.780002593994155,-3.205005645751953,-9.305007934570312,-6.690002441406264,0,-0.03320061599063251,-3.421046867756223,130.05000305175778,-1.6353760982730128,128.69999694824222,-2.0143498052500357,126.37000274658205,-0.03320061599063251 1399,2018-05-08,134.78999328613278,136.19999694824222,132.53999328613278,132.63999938964844,1330600.0,0.012468927682993014,-2.114888643594545,0.7119175016041822,54.275648438938276,51.992602674468316,-8.216644748112458,-6.613228420980647,-4.515149193638877,-16.045295801191955,11.704061702539743,3.660003662109432,-0.1019335744250327,6.504492950439413,-0.4422398207892968,13.451225721668123,3.0311265648250583,9.977859336053768,-13.374935693359348,87.94868350524426,31.86778142965325,3.4733663856143573,5,-5.209995269775362,-6.364994049072237,-4.864994049072237,-10.964996337890597,-6.589996337890568,1,-0.04807475369320069,-1.547771195871333,133.1300048828125,-3.421046867756223,130.05000305175778,-1.6353760982730128,128.69999694824222,-0.04807475369320069 1400,2018-05-09,136.5,137.53999328613278,134.55999755859378,135.55999755859378,1524100.0,0.012686451510070196,-1.027206294504765,0.43721167903932484,58.48632140300808,52.3239235137983,-8.65456976113785,-7.953675163256918,-6.08625298747981,-17.37622865272587,12.082873573114044,2.9799957275390057,-0.3912210497733639,7.72099952697755,-0.08031849249081802,15.522317546445919,3.8203405172433804,11.621658536711735,-14.19784604589843,90.97227787163695,36.83818274021602,3.900659009734182,5,-6.155002593994141,-7.405002593994141,-6.575000762939453,-12.675003051757812,-8.410003662109375,2,-0.09619045606899601,-2.114888643594545,134.78999328613278,-1.547771195871333,133.1300048828125,-3.421046867756223,130.05000305175778,-0.09619045606899601 1401,2018-05-10,138.00999450683594,138.64999389648438,136.77000427246094,136.94999694824222,1211300.0,0.011062230819310903,-1.6479045776918118,1.127654048438417,63.97607859304356,53.70879311206291,-9.242793218592311,-9.163211874149113,-7.387287754920351,-18.524538515858097,12.719298397134843,2.149993896484375,0.026505616804826104,8.741994094848621,-0.07443911795010649,17.55842730764735,4.333777488449243,13.150210701247985,-14.488813406171872,94.01309915577033,39.440130140776844,4.408216606399367,5,-7.109996795654297,-8.359996795654297,-8.574996948242188,-14.18499755859375,-6.8799896240234375,3,-0.10223892140114632,-1.027206294504765,136.5,-2.114888643594545,134.78999328613278,-1.547771195871333,133.1300048828125,-0.10223892140114632 1402,2018-05-11,135.74000549316406,138.33999633789062,134.74000549316406,138.22999572753906,1263800.0,-0.01644800452158146,1.6568281888717469,-2.3490528012898655,60.43065030587605,55.187970979037,-5.777548668584018,-6.350085584295414,-4.842720990613543,-15.904308941621338,12.389718489122398,3.5999908447265625,0.867549736892073,5.920504760742176,-3.0735695566845607,14.914579078168913,1.4234676020288077,10.417541919455545,-10.705943112917964,66.16288952092685,10.760813541083941,4.497037158713365,5,-4.840007781982422,-6.090007781982422,-6.44500732421875,-11.915008544921875,-6.180007934570284,4,-0.09208786741963149,-1.6479045776918118,138.00999450683594,-1.027206294504765,136.5,-2.114888643594545,134.78999328613278,-0.09208786741963149 1403,2018-05-14,133.96000671386722,137.50999450683594,133.36000061035156,135.80000305175778,1147300.0,-0.01311329532387917,-1.7302514681523866,0.7389572507108312,66.25389958599287,57.18448879536277,-2.869598332921555,-4.225162863041987,-3.039471024291032,-13.783738588122716,11.902080146401492,4.149993896484375,1.0624685642687837,3.7840057373047102,-5.27612506864989,12.84413654325931,-0.7460596656725897,8.31407114028201,-7.564351181997296,23.240806642942697,-35.10649738653699,4.530065402977299,5,-2.3850097656250284,-4.310009002685575,-4.810009002685575,-10.135009765625028,-5.780014038085994,0,-0.05501649751122073,1.6568281888717469,135.74000549316406,-1.6479045776918118,138.00999450683594,-1.027206294504765,136.5,-0.05501649751122073 1404,2018-05-15,133.42999267578122,133.94999694824222,131.41000366210938,133.1199951171875,984700.0,-0.0039565094918073695,2.7629360037976096,-0.1684772693347384,73.19365354393365,60.122865235722436,-1.2462934061397277,-3.8234476044516157,-2.5447553904265874,-12.901281065152432,12.380715152653229,2.550003051757841,1.575239492280673,3.210992431640591,-5.904968994059033,12.326953857340214,-1.3469882812092067,7.768973144490403,-5.808903307449853,27.900438374641322,-34.36814174018774,4.557980712849808,5,-1.094997406005831,-3.779994964599581,-4.279994964599581,-9.604995727539034,-7.669990539550739,1,-0.05238694909741781,-1.7302514681523866,133.96000671386722,1.6568281888717469,135.74000549316406,-1.6479045776918118,138.00999450683594,-0.05238694909741781 1405,2018-05-16,133.97000122070312,135.27999877929688,132.3800048828125,132.82000732421878,845600.0,0.004047130139878341,-1.857138561914641,3.70968694624951,69.53352094171441,61.484549933146454,-0.6647783611363991,-4.485532643852082,-3.212196031304387,-13.06727847279214,12.940376600253261,2.899993896484375,2.2913578696133925,3.6825012207031307,-5.528882474294733,12.893884915700994,-0.9231906267958152,8.288193068202062,-5.246021399556469,35.35912999494183,-28.160260247797225,4.605691847498932,5,-0.6650047302246094,-4.320003509521484,-5.780002593994141,-10.145004272460938,-9.959999084472642,2,-0.043069375381697306,2.7629360037976096,133.42999267578122,-1.7302514681523866,133.96000671386722,1.6568281888717469,135.74000549316406,-0.043069375381697306 1406,2018-05-17,132.91999816894528,134.38999938964844,131.63999938964844,133.25999450683594,1019700.0,-0.007837598284619385,1.1153796495181756,-0.2956505586073616,71.7652856602272,63.231410283003605,1.169800393992034,-3.542325916023458,-2.3570015452711175,-11.6597837179566,13.458183977480525,2.75,2.959517382679195,2.5849983215331633,-6.672597842869152,11.842594485935479,-2.0437997606680085,7.213796403734321,-3.2034169402648445,21.789265551650537,-44.18119428925366,4.6287980822011585,5,1.4300003051758097,-3.2700004577636435,-4.7299995422363,-9.095001220703097,-12.199996948242159,3,-0.0363376609809728,-1.857138561914641,133.97000122070312,2.7629360037976096,133.42999267578122,-1.7302514681523866,133.96000671386722,-0.0363376609809728 1407,2018-05-18,134.47999572753906,134.91000366210938,132.30000305175778,133.0,1510100.0,0.011736364580828385,1.2307586971406457,-4.352975495915622,73.06218939434302,65.66413865189746,0.34004020902318643,-5.050150513639039,-4.077064642453365,-12.84048766749703,14.200379762232718,2.610000610351591,3.738529967588221,3.947496032714838,-5.494320301224633,13.389312366654309,-0.7734121342548974,8.668404199684574,-3.8700732320782265,50.32781431276562,-18.8789663437179,4.720908166969732,5,0.5500030517578125,-4.829998016357422,-6.274997711181641,-10.654998779296875,-12.659996032714844,4,-0.02491070011270491,1.1153796495181756,132.91999816894528,-1.857138561914641,133.97000122070312,2.7629360037976096,133.42999267578122,-0.02491070011270491 1408,2018-05-21,131.69999694824222,136.03999328613278,130.66999816894528,135.82000732421878,1255700.0,-0.02067221049686241,1.355270158578309,-2.783798830843463,63.2750956256253,66.664077228196,3.2361791468923684,-2.2375959741989675,-1.5146569853367566,-9.703250143262736,14.704479045768032,5.3699951171875,3.9741951310693935,1.0739974975586222,-8.375560631898963,10.523555627016208,-3.650781567170185,5.798776562287415,6.949996948242159,19.180627855698816,-47.15062679037476,4.724779064728794,5,2.959999084472628,-2.0499992370605753,-3.494998931884794,-7.875000000000028,-13.979995727539091,0,-0.016249046615312013,1.2307586971406457,134.47999572753906,1.1153796495181756,132.91999816894528,-1.857138561914641,133.97000122070312,-0.016249046615312013 1409,2018-05-22,130.35000610351562,133.07000732421878,130.07000732421878,132.30000305175778,1499200.0,-0.01025050019748397,-1.3904434785252373,0.4732990381802019,58.46809499800492,66.66205207208455,4.347288493653707,-0.5379300179603774,-0.449175911054823,-8.00231961168592,14.050873269599201,3.0,4.1573130640083775,-0.5154937744140682,-9.662386201134638,8.631398652306501,-5.088939987774353,4.0579524389462165,8.140387878417982,4.690107834140997,-58.32152823665846,4.573446213360282,5,4.0099945068359375,-0.7000083923339844,-2.245006561279297,-6.5250091552734375,-10.44000244140625,1,-0.016647589766978,1.355270158578309,131.69999694824222,1.2307586971406457,134.47999572753906,1.1153796495181756,132.91999816894528,-0.016647589766978 1410,2018-05-23,129.52000427246094,129.69000244140622,126.3499984741211,127.80999755859376,2569600.0,-0.006367485939322126,2.2585356050287566,-0.8769278923275613,51.863653009588006,65.31622700725615,4.562891170611749,0.8839798022717673,0.13657743829796232,-6.808909947277016,13.138328431491441,4.000007629394531,4.268776057249454,-1.6924957275390682,-10.004370478491438,6.619379023413302,-5.848433103015253,2.463441647937117,8.633574243164077,32.714215640346,-26.36450472768258,4.155937375476185,5,2.824993133544922,0.12999343872070312,-0.3375053405761719,-5.69500732421875,-8.400001525878892,2,-0.02903028113186934,-1.3904434785252373,130.35000610351562,1.355270158578309,131.69999694824222,1.2307586971406457,134.47999572753906,-0.02903028113186934 1411,2018-05-24,130.5,132.22000122070312,129.22999572753906,129.89999389648438,1562900.0,0.007566365775262929,-2.0824760106968694,0.35087938465382607,51.04021535854651,64.27284534644176,2.688273694360987,0.2781736232910248,-1.128059896763375,-7.408764952220906,11.913779244129383,2.9900054931640625,4.171355337644684,-0.9409999847412109,-8.884525680450395,7.002525710967987,-4.912762832595803,3.030762863113381,6.945363713134782,42.82769605546719,-13.870800007562643,3.971762847854597,5,1.4299964904785156,-0.8500022888183594,-1.2700004577636719,-6.6750030517578125,-6.239997863769517,3,-0.04973178439670123,2.2585356050287566,129.52000427246094,-1.3904434785252373,130.35000610351562,1.355270158578309,131.69999694824222,-0.04973178439670123 1412,2018-05-25,130.78999328613278,132.69999694824222,130.5,131.08000183105472,1335400.0,0.002222170774963894,-4.057492633646761,-0.4833426580541103,43.789771903552,61.776831159503885,1.8129285846735002,0.5312892340072608,-1.628790020840654,-7.339577480603282,10.711523513252535,2.199996948242216,3.7792478171729726,-0.9785064697265966,-8.177151933629489,6.2201389941762955,-4.577829201678043,2.6208162622248494,5.9896485126611765,45.82040442898778,-6.201187470595762,3.599322731951444,5,0.40500259399416905,-1.1399955749511435,-1.289995193481417,-6.964996337890597,-7.049995422363267,4,-0.07699359723491439,-2.0824760106968694,130.5,2.2585356050287566,129.52000427246094,-1.3904434785252373,130.35000610351562,-0.07699359723491439 1413,2018-05-29,130.41000366210938,130.94000244140622,129.3699951171875,130.19999694824222,1709500.0,-0.0029053417197758558,1.4724441614303023,-0.7241397453433358,37.52849077737367,57.81403529655278,1.8287008249629082,1.4229194675096437,-1.4331584685385508,-6.627232045600465,9.545268780641026,1.5700073242187216,3.0268226947320045,-1.6369964599609261,-8.100455878967551,4.826462959045685,-4.8687261694642245,1.5947332495423723,5.743859537204202,60.416664301405845,12.405086012418764,3.231729709503307,5,0.7849922180175781,-0.7600059509277344,-0.8700046539306641,-6.5850067138671875,-4.0200042724609375,1,-0.06586921038313709,-4.057492633646761,130.78999328613278,-2.0824760106968694,130.5,2.2585356050287566,129.52000427246094,-0.06586921038313709 1414,2018-05-30,131.77999877929688,134.25999450683594,131.44000244140622,132.05999755859378,2144900.0,0.010505291608894796,-4.875035763104902,-1.3332848942820859,36.29497894602531,54.12086396369844,0.22354898960662695,0.5671563080910005,-2.8551459505956984,-7.718676751224734,8.075289281783986,3.8499908447265625,2.517640252451997,-0.5750011444091854,-6.293027640303222,5.143025351484837,-3.434014392356204,2.284012103537833,3.7856325365051475,68.64732020999654,24.99305744670339,2.8590132479470127,5,-0.5850028991699219,-2.1300010681152344,-2.7349987030029297,-7.9550018310546875,-3.029998779296875,2,-0.1066929555989845,1.4724441614303023,130.41000366210938,-4.057492633646761,130.78999328613278,-2.0824760106968694,130.5,-0.1066929555989845 1415,2018-05-31,130.96000671386722,134.08000183105472,130.61000061035156,132.03999328613278,2806000.0,-0.00622243187908178,-2.8988804498774474,3.857111716620659,28.67513209539682,49.33306912316172,0.6388543481230613,1.843150617747881,-2.1454585849033947,-6.623192284833777,7.1118816190857785,3.4700012207031534,1.926718662126035,-1.624493408203108,-6.658641772098406,3.4096549556922042,-4.141567590150771,0.8925807737445552,4.052686631433943,34.39386493389935,-2.7709465918952247,2.517074181947654,5,0.2349891662597372,-1.3100090026855753,-2.322505950927763,-7.135009765625028,-1.860000610351591,3,-0.08437692795710405,-4.875035763104902,131.77999877929688,1.4724441614303023,130.41000366210938,-4.057492633646761,130.78999328613278,-0.08437692795710405 1416,2018-06-01,126.29000091552734,127.4499969482422,123.62000274658205,125.83000183105469,5722200.0,-0.03565978588061092,1.7554002837704417,-0.4259303738450025,25.0395878430964,43.997224506356545,4.77123939056051,6.665069743723052,2.346419417111491,-1.7119527642246055,7.287926124440312,7.3400039672851705,1.0628855562489719,-6.173999404907221,-11.691789535040414,-0.6562092747740422,-8.932894469973803,-3.4151043398406387,8.20293073750301,25.093987186335813,-8.055653045637978,2.7588950650665915,6,3.539997100830078,4.514995574951172,1.3050003051757812,-2.4650039672851562,2.8499984741210938,4,-0.040937509949052875,-2.8988804498774474,130.96000671386722,-4.875035763104902,131.77999877929688,1.4724441614303023,130.41000366210938,-0.040937509949052875 1417,2018-06-04,128.14999389648438,128.17999267578122,123.9000015258789,127.33000183105469,3012500.0,0.014727951282549556,8.727367307659526,1.7825949944437995,34.718518780130324,40.82427152352378,2.1444166918295764,4.90701988669008,0.39748484164525166,-3.3136149986689816,8.0885352800842,4.279991149902315,0.32025914695586266,-4.219005966186529,-9.97219829729832,1.5341863649252474,-7.0956021317424245,-1.3424098006306338,5.930007934570341,42.57513776302243,7.8345158369755055,2.8765961655558914,6,0.7900047302246094,2.7500038146972656,-0.55499267578125,-1.3249969482421875,3.470001220703125,0,-0.03035498982072604,1.7554002837704417,126.29000091552734,-2.8988804498774474,130.96000671386722,-4.875035763104902,131.77999877929688,-0.03035498982072604 1418,2018-06-05,128.71000671386722,129.8699951171875,127.83999633789062,128.33999633789062,1776700.0,0.004369979274717828,-1.9634794230662138,0.45123653212753984,37.60506457744985,38.506157032350984,1.2467834224590035,4.214998735963519,-0.13138413882424516,-3.680312176874935,8.390278474816087,2.029998779296875,-0.4218403688923331,-3.4379932403564055,-9.403747924618301,2.5277614439055043,-6.4208705824873675,-0.4551158982254435,4.533195190429694,47.83842019783399,11.727246576450774,2.982877342130952,6,0.22999191284176845,2.1899909973144247,-1.6050071716308736,-1.4500083923340128,8.599990844726562,1,-0.038614005056704204,8.727367307659526,128.14999389648438,1.7554002837704417,126.29000091552734,-2.8988804498774474,130.96000671386722,-0.038614005056704204 1419,2018-06-06,128.30999755859378,129.71000671386722,127.27999877929688,128.82000732421878,2365900.0,-0.0031078326035883785,1.122269753061766,-1.378366118190335,35.02642841399654,36.63535429950749,1.4829318300977548,4.326472028407721,0.16358715721028716,-3.088947528106729,8.225124822390335,2.430007934570341,-1.4106394740791472,-3.5140026092529126,-9.57864047178424,2.550635253278429,-6.546321540518591,-0.48168367798723466,4.1633484130859415,44.83743042553214,8.274585334534557,3.032318931265668,6,0.630001068115206,2.590000152587862,-1.204998016357436,-0.7600021362304972,6.449996948242159,2,-0.014963745658778893,-1.9634794230662138,128.71000671386722,8.727367307659526,128.14999389648438,1.7554002837704417,126.29000091552734,-0.014963745658778893 1420,2018-06-07,123.37000274658205,128.86000061035156,121.86000061035156,128.32000732421878,3135100.0,-0.0385004668849428,1.3217281173334496,9.70570548109146,29.047810822907863,34.19175379554765,6.100320672630218,8.677251949687601,5.109836365754532,2.0370155481397916,8.101363012215337,7.0,-2.155286762319946,-7.797497558593747,-14.536066210170318,-1.0589289070171617,-11.166781884382047,-4.4282132328054615,8.395075767089864,18.851475303033077,-18.771293341126615,3.3692843257882896,6,4.6899948120117045,6.884994506835923,3.592498779296861,6.5349960327148295,9.510002136230455,3,0.043608633651967876,1.122269753061766,128.30999755859378,-1.9634794230662138,128.71000671386722,8.727367307659526,128.14999389648438,0.043608633651967876 1421,2018-06-08,123.9000015258789,124.9800033569336,122.31999969482422,123.01000213623048,2000300.0,0.004296010111838555,-1.343611150322316,-0.17979769022220446,25.689319850511325,32.180592456320895,5.068683381943686,7.416200270378283,4.678455003479826,1.7428227074195917,7.722931514829859,2.660003662109375,-2.7060158350513746,-6.561999130249035,-13.238457015641671,0.11445875514360182,-9.900228072945367,-3.2237701875527165,6.874569197460971,25.46819368960059,-10.111766930496167,3.3382289426963214,6,4.159996032714844,6.3549957275390625,3.0625,6.374996185302734,9.29999542236331,4,0.041969366534273966,1.3217281173334496,123.37000274658205,1.122269753061766,128.30999755859378,-1.9634794230662138,128.71000671386722,0.041969366534273966 1422,2018-06-11,123.23999786376952,124.27999877929688,121.68000030517578,123.30999755859376,2167200.0,-0.005326906004690657,1.5870604087984665,-0.07865139643736067,28.46229835396771,31.173237742609125,5.079228942458158,7.474964322306235,5.323765275532892,2.602539562159265,7.990683480780233,2.5999984741210938,-3.0514054317160912,-6.597002410888692,-13.52853458357329,0.3345297617959062,-10.062768497231005,-3.131236324546393,6.643115848271535,19.047601303798036,-17.83813836579058,3.4657660863422994,6,4.729999542236342,6.924999237060561,3.722503662109389,7.034999847412124,9.950004577636705,0,0.04787408007261429,-1.343611150322316,123.9000015258789,1.3217281173334496,123.37000274658205,1.122269753061766,128.30999755859378,0.04787408007261429 1423,2018-06-12,126.58999633789062,127.37000274658205,123.69000244140624,123.75,3293000.0,0.0271827209687574,-1.4864938706916948,-40.57155313349851,41.31235553850732,31.730724030662678,1.2632187283929,3.7360629688067775,2.057982741437428,-0.5425245519512885,8.365800574248187,4.130004882812528,-3.3980244165960585,-2.8785034179687443,-9.669320073920886,3.912313237983412,-6.273911745944815,0.5169049100073266,2.3087437653265965,61.14560540574928,19.353416859011887,3.3954083279760763,6,1.2900047302246236,3.575000762939453,0.37250518798828125,3.6850013732910156,6.3899993896484375,1,0.03973456769736328,1.5870604087984665,123.23999786376952,-1.343611150322316,123.9000015258789,1.3217281173334496,123.37000274658205,0.03973456769736328 1424,2018-06-13,126.44000244140624,127.94000244140624,125.2300033569336,127.23999786376952,1522500.0,-0.0011848795388541555,1.4636304051546727,-0.28168889223197685,42.65265904357275,33.283782580460006,0.6437750071600021,3.5157904066773398,2.2996005701318865,-0.19964073122467596,9.187156055005197,2.709999084472642,-3.628861362564976,-2.6789978027344006,-9.329403856270588,3.9714082508017867,-6.004200829502494,0.6462052240336931,1.592488886046013,66.29529155868079,22.390037774924863,3.325203026768091,6,-0.6650047302245952,3.7249946594238423,0.9099998474121094,3.834995269775405,5.88999938964848,2,0.08596958958637191,-1.4864938706916948,126.58999633789062,1.5870604087984665,123.23999786376952,-1.343611150322316,123.9000015258789,0.08596958958637191 1425,2018-06-14,128.19999694824222,130.75,126.94000244140624,127.70999908447266,2564000.0,0.013919601968147566,-2.753708540824864,-0.6125008344698373,44.710198483805314,35.46940598498321,-1.7309242841756998,1.3716845845403043,0.6203653530654947,-1.7735537209750163,9.505999682073178,4.309997558593764,-3.6879432080612418,-0.6305030822753679,-6.8835905274100355,5.622584362859314,-3.7570468048427017,2.496040640291966,-6.519996643066435,71.88530168073832,26.693547744364984,3.126543722567338,6,-1.9849967956543253,1.9650001525878622,0.8025016784667685,2.0750007629394247,5.720001220703068,3,0.05117002897622669,1.4636304051546727,126.44000244140624,-1.4864938706916948,126.58999633789062,1.5870604087984665,123.23999786376952,0.05117002897622669 1426,2018-06-15,128.08999633789062,128.64999389648438,125.91000366210938,127.98999786376952,2070200.0,-0.0008580391027310785,3.491810865065319,0.20407940833010668,43.73840638944633,36.47161571935166,-1.4960708745579439,1.1607948670327914,0.8128016644510012,-1.5067192961204796,10.12837722771187,2.739990234375,-3.858861926404529,-0.4990036010742074,-6.453005212437802,5.454998010289401,-3.4760044067560045,2.4779972046075898,-6.2285960388183526,70.6725054949307,24.504403163377333,2.977000805681804,6,-1.8749961853027344,2.075000762939453,1.6300010681152344,2.1850013732910156,2.82000732421875,4,0.03739564901138914,-2.753708540824864,128.19999694824222,1.4636304051546727,126.44000244140624,-1.4864938706916948,126.58999633789062,0.03739564901138914 1427,2018-06-18,131.1300048828125,132.32000732421878,126.2300033569336,126.2300033569336,2195400.0,0.023733379903474905,-1.4857151309530783,49.00076295108787,51.48637734189639,38.01398380429018,-4.547085399014037,-2.2588680956137352,-1.9974927378353584,-4.3492283964797736,10.501776557365721,6.090003967285185,-3.776295437999238,2.7085044860839957,-2.7123110469330527,8.129320019101044,-0.0019032804245284751,5.41891225259252,-9.090832589721671,86.21087174844733,40.11653807293409,2.7104077665085264,6,-4.13000106811522,-1.1200065612792969,-0.8550071716308594,-0.8550071716308594,2.539993286132784,0,0.015785800261958416,3.491810865065319,128.08999633789062,-2.753708540824864,128.19999694824222,1.4636304051546727,126.44000244140624,0.015785800261958416 1428,2018-06-19,129.55999755859378,130.28999328613278,127.41000366210938,129.5,1776900.0,-0.011972906777680592,2.7894874214468888,0.012244395900063878,45.45454545454554,39.17266347546228,-3.1780311296384696,-0.9037396396428505,-0.23416757972609048,-2.5800641098035157,10.943782222265137,3.720001220703125,-3.224422657182629,1.2454971313476904,-3.9839448482248656,6.474939110920232,-1.3692238584385734,3.8602181211339683,-7.109591864257837,61.07181634368213,17.09373315600648,2.6147209897862735,6,-2.5599937438964986,0.03499984741208095,0.7150001525878622,0.7150001525878622,4.850006103515597,1,0.028017944976965303,-1.4857151309530783,131.1300048828125,3.491810865065319,128.08999633789062,-2.753708540824864,128.19999694824222,0.028017944976965303 1429,2018-06-20,128.17999267578122,131.61000061035156,128.16999816894528,130.10000610351562,1703300.0,-0.010651473516649634,-2.546389806512431,-32.00152594098226,44.43552618638786,40.88240962696006,-2.0321042475955835,0.3218596181791611,1.2236214574118378,-1.0626303597186393,11.348531600317385,3.4400024414062784,-3.0536398489310415,-0.026007080078159106,-5.166924718775931,5.114910558619627,-2.596465899427045,2.544451739270727,-5.33480291624997,35.41322491108904,-9.373311487625976,2.5704588193488918,6,-1.1799888610839417,0.6800041198730753,2.4325046539306925,2.095005035400419,2.3700103759765625,2,0.037447365626701146,2.7894874214468888,129.55999755859378,-1.4857151309530783,131.1300048828125,3.491810865065319,128.08999633789062,0.037447365626701146 1430,2018-06-21,125.76000213623048,129.88999938964844,124.66999816894531,128.32000732421878,1604700.0,-0.018879627694096235,-1.2025260630018584,1.3333267106413291,48.83414315194205,43.45405666045236,0.8521757042133657,2.5778866984276334,3.690688549347769,1.518676910370388,10.7508860444595,5.220001220703125,-3.0582216268078923,-2.2579975128173686,-7.471084849001798,2.955089823367075,-4.8645411809095975,0.3485461552748461,-2.5358196741117354,14.248400820981841,-31.66471212364722,2.60654366809222,6,1.2400016784667969,3.099994659423814,5.232494354248033,4.514995574951158,-1.8600006103515767,3,0.05224236309814323,-2.546389806512431,128.17999267578122,2.7894874214468888,129.55999755859378,-1.4857151309530783,131.1300048828125,0.05224236309814323 1431,2018-06-22,124.01000213623048,125.73999786376952,122.5,125.31999969482422,2462900.0,-0.0139153941656609,2.013960057344848,0.5117167593020227,40.84883186372611,44.83033816153662,2.92725204027316,4.023004122567258,5.416819940799357,3.361737971658542,11.036483226719952,3.260002136230483,-3.0341773041968736,-3.683497619628895,-9.05172858741868,1.6847333481608757,-6.367613103523794,-0.9993821357340096,8.310005187988295,15.376792362531255,-29.679686144916765,2.684115483894886,6,3.4000015258789062,4.849994659423814,7.467494964599595,6.264995574951158,0.00999450683592329,4,0.07991287688091675,-1.2025260630018584,125.76000213623048,-2.546389806512431,128.17999267578122,2.7894874214468888,129.55999755859378,0.07991287688091675 1432,2018-06-25,120.72000122070312,123.41000366210938,119.04000091552734,122.6999969482422,2496000.0,-0.026530125464502063,1.5705829290513098,1.5114499371010848,34.2406241234475,44.04459022652998,6.506419062777724,6.872248870302769,8.757707404740955,6.732521416806804,11.708421121481438,4.970001220703139,-2.4729793918049694,-6.46999893188476,-12.467475863039198,-0.47252200073032213,-9.468737397461979,-3.471260466307541,11.403605957031289,13.365157883556137,-30.044824443566746,2.9987384655772207,6,4.960002899169936,6.819995880126939,11.279996871948242,9.554996490478516,5.6599960327148295,0,0.08441022480422822,2.013960057344848,124.01000213623048,-1.2025260630018584,125.76000213623048,-2.546389806512431,128.17999267578122,0.08441022480422822 1433,2018-06-26,121.81999969482422,123.5500030517578,120.41999816894531,120.76000213623048,2288200.0,0.00911198196651819,-2.597695403961995,-0.5353534575103349,37.543188091699186,43.47687123187736,5.206119628598287,5.371091094394899,7.654082246529526,5.734253787613795,12.114508615256053,3.130004882812486,-1.8305476091613286,-4.940500259399414,-11.191989163667245,1.3109886448684023,-8.06624471153333,-1.8147558072654988,9.780263232421902,22.116140388146217,-20.241111563345147,3.1257444521339113,6,3.8600044250488423,5.719997406005845,10.519998550415039,8.454998016357422,8.959999084472656,1,0.09727465526027701,1.5705829290513098,120.72000122070312,2.013960057344848,124.01000213623048,-1.2025260630018584,125.76000213623048,0.09727465526027701 1434,2018-06-27,117.72000122070312,124.52999877929688,117.52999877929688,123.08000183105469,2462600.0,-0.03365620164498562,-1.4390220561065667,-5.0566159958542745,38.79412588047485,42.81952983150731,8.872102374594292,8.815728800725196,11.517691077511358,9.937764030831914,13.236584304648751,7.0,-1.3418284660291704,-8.337498855590823,-15.330523373289196,-1.3444743378924358,-11.834011114440017,-4.8409865967416295,13.377851226074256,1.5372365050461405,-41.98428048330174,3.496512258849191,6,7.205001831054702,8.174995422363281,14.434995651245117,12.554996490478516,11.44000244140625,2,0.1417771174680469,-2.597695403961995,121.81999969482422,1.5705829290513098,120.72000122070312,2.013960057344848,124.01000213623048,0.1417771174680469 1435,2018-06-28,119.91000366210938,120.69000244140624,117.23999786376952,117.9000015258789,2223600.0,0.018603486397357427,-1.072068934705839,-0.375000355848585,42.5753675922548,42.69030329848603,6.015045372372057,6.066473219184857,9.110906072035903,7.908808941196085,14.623441039088785,3.4500045776367188,-1.339972078997377,-5.594996261596677,-12.70227013393702,1.5122776107436664,-9.148633197766856,-2.041359325426498,10.37377756461919,31.411832921645388,-13.798735339708482,3.5536369361701743,6,4.869998931884766,5.839992523193359,12.094995498657227,10.164997100830078,11.639999389648409,3,0.0887332087790651,-1.4390220561065667,117.72000122070312,-2.597695403961995,121.81999969482422,1.5705829290513098,120.72000122070312,0.0887332087790651 1436,2018-06-29,121.12000274658205,122.18000030517578,120.54000091552734,120.70999908447266,1497000.0,0.010090893566163883,-3.3733317057291665,0.20398170465545107,46.134217252449574,42.09561884410305,4.148653641287893,4.689736810276742,7.714025179414747,6.847451647223579,14.378536523266074,2.2699966430664062,-1.3559421722278273,-4.126497268676744,-11.485185705033771,3.23219116768027,-7.805841486855243,-0.44715305049822973,8.120275811109806,53.22365425974503,4.509343844112806,3.679344218178507,6,3.3049964904785014,4.629993438720689,9.877494812011705,8.954998016357408,11.629997253417955,4,0.02295243325838947,-1.072068934705839,119.91000366210938,-1.4390220561065667,117.72000122070312,-2.597695403961995,121.81999969482422,0.02295243325838947 1437,2018-07-02,124.26000213623048,124.37999725341795,119.5999984741211,120.0,1297000.0,0.025924697146995745,1.1244475037426553,10.390156308150027,45.718496361527365,42.12494672265659,-0.07636939768808304,1.3105596235081833,4.466200635905565,3.848717928058633,14.113305521969199,4.779998779296861,-1.4974883207639493,-0.7919982910156165,-8.032239682648637,6.448243100617404,-4.412118986832141,2.8281224048008937,4.020253965947589,96.29634280989853,47.12398559984585,3.620120695816511,7,0.16499710083006391,1.4899940490722514,6.529994964599595,5.81499862670897,10.749992370605455,0,-0.0019314782636246086,-3.3733317057291665,121.12000274658205,-1.072068934705839,119.91000366210938,-1.4390220561065667,117.72000122070312,-0.0019314782636246086 1438,2018-07-03,123.73999786376952,124.86000061035156,123.0,124.11000061035156,935700.0,-0.004184808172551513,-1.010813129167818,-0.08685506127690515,45.105142038641034,42.19934848401805,-0.5238386831457973,1.5169047287294717,4.892680584720253,4.6169747667348275,14.245086857163155,1.8600006103515625,-1.6468195142315238,-1.063502120971691,-8.113780122633628,5.986775880690232,-4.588641121802667,2.4616368798592703,3.6570375793358636,85.30180652383068,36.71344248398579,3.525139000830963,7,-0.17499923706053266,2.0099983215332173,6.68249893188478,6.229999542236342,12.790000915527358,1,0.02133505281416692,1.1244475037426553,124.26000213623048,-3.3733317057291665,121.12000274658205,-1.072068934705839,119.91000366210938,0.02133505281416692 1439,2018-07-05,126.38999938964844,126.56999969482422,123.2300033569336,124.12000274658205,2573600.0,0.021415884690707765,1.5399238220115514,-6.13508052044429,46.821221442043125,41.975690516251504,-3.860416914604741,-1.3537193384158002,2.31567577632768,2.2013811539017354,14.109531886819745,3.339996337890625,-2.2187491651624214,1.6824993133544979,-5.217426391910067,8.582425018619062,-1.7674635392777986,5.13246216598678,0.19447304711007973,98.07073665755719,50.263479133163685,3.4499628526322854,7,-4.4850006103515625,-0.6400032043457031,4.032497406005859,3.4650001525878906,10.779998779296847,3,0.034733755920945075,-1.010813129167818,123.73999786376952,1.1244475037426553,124.26000213623048,-3.3733317057291665,121.12000274658205,0.034733755920945075 1440,2018-07-06,128.75,129.55000305175778,125.98999786376952,126.20999908447266,1929200.0,0.018672368239166737,-1.3892625353626835,1.1189447893174944,51.07422413420575,43.11184521297147,-6.427615743253,-3.4677937013265137,0.1536691980697924,0.04925924259288195,12.919772261536547,3.560005187988267,-2.4860551263072352,3.7735000610351506,-3.323546292871839,10.87054641494214,0.22497688408165573,7.322023237988645,-11.510002136230483,91.95977202306173,45.10144182606406,3.5485231769534957,7,-5.3549995422363565,-3.0900001525878906,1.6724967956542969,0.8999977111816406,8.339996337890625,4,0.003184494462985521,1.5399238220115514,126.38999938964844,-1.010813129167818,123.73999786376952,1.1244475037426553,124.26000213623048,0.003184494462985521 1441,2018-07-09,129.10000610351562,129.94000244140622,125.69000244140624,128.97999572753906,2956200.0,0.0027184940078883724,3.7222142160811744,0.04724816248802276,46.378883762707716,44.460540728444826,-6.682400913265042,-3.592440247980363,-0.09819055030692425,-0.10468961657517184,11.696817716136529,4.249999999999986,-2.639509297336403,3.8635059356689396,-3.4453318275855906,11.17234369892347,0.2090870540416745,7.517924817296205,-11.613808135986346,91.87624743135233,47.93047625626028,3.654418881627266,7,-5.510005950927763,-4.320003509521484,1.3224906921386719,0.5499916076660156,8.29998779296875,0,0.01897751225726263,-1.3892625353626835,128.75,1.5399238220115514,126.38999938964844,-1.010813129167818,123.73999786376952,0.01897751225726263 1442,2018-07-10,129.13999938964844,130.57000732421878,128.75999450683594,129.14999389648438,1815600.0,0.00030978531558512046,-3.7013059072984906,-0.08328035600762873,49.20755062463144,45.75658100988174,-6.037299352553248,-3.3389463309134015,0.016932974772828402,-0.011548683509516877,10.345916265372997,1.810012817382841,-2.7676678633316953,3.608499145507807,-3.8360545502045227,11.053052841220122,-0.11377770234835793,7.330775993363972,-11.155649243164078,81.10955679005347,37.705428662322696,3.7222768478561608,7,-5.234996795654297,-4.359996795654297,1.1774978637695312,0.5099983215332031,10.059997558593778,1,0.02795416313623522,3.7222142160811744,129.10000610351562,-1.3892625353626835,128.75,1.5399238220115514,126.38999938964844,0.02795416313623522 1443,2018-07-11,131.6199951171875,132.0,127.0,128.25,1514600.0,0.01920393169630019,1.4213046433955014,-337.1847328244275,56.23189054800637,47.69411041738523,-7.8013727956357855,-5.715839741117335,-2.2952727053704507,-2.400119243827419,9.646367923948045,5.0,-2.473400505933256,5.836994934082028,-2.082811883900604,13.756801752064646,1.8770915250907194,9.796898343073337,-12.880505540039081,95.66698941540722,49.134895803321626,3.959903408991312,7,-6.999996185302734,-6.839992523193359,-1.6999969482421875,-1.9699974060058594,8.430007934570284,2,0.025755960457453098,-3.7013059072984906,129.13999938964844,3.7222142160811744,129.10000610351562,-1.3892625353626835,128.75,0.025755960457453098 1444,2018-07-12,137.30999755859378,137.42999267578122,131.52999877929688,132.00999450683594,2666100.0,0.043230532232889196,1.1299642767628308,1.5727034810012037,68.70747391436836,50.59767778650897,-11.64488629344659,-11.119855793744122,-7.773053091642652,-7.95989119351799,9.477172270006069,5.899993896484347,-1.4982351789284678,10.983497619628935,1.5303662309303547,20.436629008327515,6.256931925279645,15.710063313978225,-17.509667147617236,98.97789423336917,46.36434087528161,4.726565694349291,7,-8.795001983642607,-9.975002288818416,-7.389999389648466,-7.659999847412138,5.339996337890597,3,-0.0056805680079052845,1.4213046433955014,131.6199951171875,-3.7013059072984906,129.13999938964844,3.7222142160811744,129.10000610351562,-0.0056805680079052845 1445,2018-07-13,134.75999450683594,137.16000366210938,133.3800048828125,137.0,2090000.0,-0.018571139007337645,1.9531092607272922,-0.4226423025211513,66.97188254251745,52.91297392984985,-7.562126959021583,-8.488400259878702,-5.060262124781389,-5.325257548939305,10.028215923327044,3.9299926757812784,-0.67497525616254,8.105494689941409,-2.0504494153450707,18.261438795227903,3.0275226372981763,13.183466742584656,-13.196697869378923,77.2572368831495,19.110052041768,5.077972052643246,7,-6.244998931884766,-7.424999237060575,-4.839996337890625,-5.109996795654297,8.529998779296875,4,0.017883672902547554,1.1299642767628308,137.30999755859378,1.4213046433955014,131.6199951171875,-3.7013059072984906,129.13999938964844,0.017883672902547554 1446,2018-07-16,132.8800048828125,135.61000061035156,132.44000244140622,135.25,1302300.0,-0.013950650791456298,1.0517811817921627,1.058030939843734,70.0925410930962,55.62120112224638,-4.289655241910083,-6.5678949625342256,-3.1110880644063172,-3.365121715862756,10.290403345885071,3.169998168945341,0.456305339621224,5.986004638671872,-4.531942500956177,16.50395177829992,0.7270310688578547,11.24497820848589,-9.730038641523066,56.375925329900376,-7.128716016075494,5.258973569814022,7,-2.665008544921875,-5.545009613037138,-3.7225074768066406,-3.2300071716308594,12.129989624023438,0,0.03168265578249296,1.9531092607272922,134.75999450683594,1.1299642767628308,137.30999755859378,1.4213046433955014,131.6199951171875,0.03168265578249296 1447,2018-07-17,133.19999694824222,133.67999267578122,129.32000732421878,130.72999572753906,1275500.0,0.0024081280378633885,1.5422709397298877,-1.0421967550862854,69.30122430092534,58.30965470694464,-3.5851659003704697,-7.088276681225409,-3.400272314769637,-3.5813762480016464,10.687746848967032,4.359985351562443,1.4403779555972989,6.202497100830101,-4.52951966091004,16.934513862570242,0.8364887199600446,11.568505481700171,-8.622028063503606,59.443924276560686,-8.91207244185754,5.36600838087007,7,-2.869998931884794,-5.865001678466854,-4.0424995422363565,-3.5499992370605753,12.940002441406222,1,0.03153150934285809,1.0517811817921627,132.8800048828125,1.9531092607272922,134.75999450683594,1.1299642767628308,137.30999755859378,0.03153150934285809 1448,2018-07-18,133.19000244140622,133.83999633789062,131.77999877929688,133.02000427246094,1503200.0,-7.503383682416764e-05,1.8027445322150368,0.06882513559928098,80.46477134639186,62.047826918538945,-2.3397704344956196,-7.159456607231675,-3.458243795515699,-3.5140716127143605,11.119601358549497,2.05999755859375,2.3193117252692304,6.011002349853484,-5.022045804736564,17.04405050444352,0.4944782725584673,11.527526427148501,-7.326831177563349,47.7188915814979,-27.887582880455284,5.516524077295019,7,-1.6300048828125,-5.855007171630859,-4.122505187988253,-3.540004730224581,12.489990234375028,2,0.045123465700662946,1.5422709397298877,133.19999694824222,1.0517811817921627,132.8800048828125,1.9531092607272922,134.75999450683594,0.045123465700662946 1449,2018-07-19,132.97999572753906,135.5,131.86000061035156,132.52999877929688,814100.0,-0.0015767453263584308,-3.0670536787458764,2.6470693833592076,77.91541764193235,65.03018175273078,-1.2255462968659572,-6.926534711648458,-3.373559252196685,-3.254898704839576,11.406776726063173,3.6399993896484375,3.0573932228531646,5.560995483398443,-5.768577210381807,16.890568177178693,-0.10379086349169597,11.225781830288568,-5.9601423225023495,46.68354735870997,-33.087545191188156,5.664786346890128,7,-1.419998168945341,-5.6450004577637,-3.9574966430664062,-3.329998016357422,18.020004272460938,3,0.053165946393203045,1.8027445322150368,133.19000244140622,1.5422709397298877,133.19999694824222,1.0517811817921627,132.8800048828125,0.053165946393203045 1450,2018-07-20,132.33000183105472,133.58999633789062,132.1199951171875,133.02999877929688,1041000.0,-0.004887907334695019,-1.624977861337039,-1.555559323183281,74.52955649645915,68.15803427870318,-0.016008189530538175,-6.070324579883135,-2.914151445322574,-2.5655657416836846,11.95059892296467,1.470001220703125,3.922483048412346,4.582501602172883,-6.92414361588277,16.089146820228535,-1.1708210068549363,10.335824211200702,-4.269134498943544,47.85369983576792,-33.81827203916091,5.753322609027824,7,-0.11500549316409092,-4.995006561279354,-4.3600044250488565,-2.6800041198730753,19.349990844726534,4,0.07798679001459674,-3.0670536787458764,132.97999572753906,1.8027445322150368,133.19000244140622,1.5422709397298877,133.19999694824222,0.07798679001459674 1451,2018-07-23,133.91999816894528,134.02999877929688,130.72000122070312,132.17999267578122,1400200.0,0.012015388165115493,2.377536959618745,-2.4857329700273487,72.676068143093,70.76564733631001,-0.9503234840326229,-7.251616196878942,-4.72886653253866,-4.081988338319377,11.922791148162258,3.30999755859375,4.650869865572801,5.676998138427706,-6.004153008761733,17.35814928561713,-0.16357743516701362,11.517573712022426,-4.922218302467115,74.43359702922325,-5.1658973021696255,5.840575573594715,7,-1.705001831054659,-6.585002899169922,-5.7299995422363,-4.2700004577636435,18.339996337890653,0,0.069967109059895,-1.624977861337039,132.33000183105472,-3.0670536787458764,132.97999572753906,1.8027445322150368,133.19000244140622,0.069967109059895 1452,2018-07-24,130.91000366210938,134.83000183105472,129.60000610351562,134.80999755859378,1535000.0,-0.022476064426454667,1.6548185212151016,-2.2413687265967033,65.06938781007885,71.7475914765403,2.611809716322483,-3.6249214923868465,-1.9100206612694706,-0.971745462277255,11.142049620697694,5.229995727539091,5.030496130791107,2.15750350952149,-9.020103120439558,13.335110139482552,-3.431299805459048,7.746306824502014,6.519989013671847,22.203371419999897,-54.33364046730664,5.588803314980529,7,2.464996337890625,-3.575008392334013,-2.7200050354003906,-1.2600059509277344,22.8699951171875,1,0.10770751241532261,2.377536959618745,133.91999816894528,-1.624977861337039,132.33000183105472,-3.0670536787458764,132.97999572753906,0.10770751241532261 1453,2018-07-25,133.66999816894528,134.13999938964844,131.32000732421878,131.32000732421878,1205300.0,0.021083144371149,-1.4000025972508439,-0.6025626980711106,65.23014630583509,71.3612217422588,0.19354189212214123,-5.746237575355551,-4.775650036946729,-3.731463854621694,10.355957969850627,3.2299957275390625,5.661004402002916,4.324998092651327,-6.5577340365363455,15.207730221839014,-1.116367971942509,9.766364157245164,3.603394775390626,68.98298772571346,-4.6306241712634915,5.4413660645938435,7,-0.4299926757812216,-6.335002899169922,-5.16499710083005,-4.0200004577636435,20.139999389648466,2,0.09328945456363624,1.6548185212151016,130.91000366210938,2.377536959618745,133.91999816894528,-1.624977861337039,132.33000183105472,0.09328945456363624 1454,2018-07-26,134.41000366210938,135.77999877929688,131.55000305175778,132.80000305175778,1420100.0,0.00553606271639806,-1.0583917758480361,0.6851093117934953,62.70200117796924,70.88679047953123,-1.11873510383478,-5.451247721467183,-5.597782881888634,-4.493073448442374,9.134445957782818,4.229995727539091,6.260522614171592,4.230503463745123,-5.384689362812765,13.845696290302996,-0.5770929495338066,9.038099877024052,2.7099215454101397,77.83176794761637,6.268709932688282,4.807596413278937,7,-1.8600006103515625,-7.075008392334013,-6.1125030517578125,-4.760005950927734,20.129989624023438,3,0.08384784395961531,-1.4000025972508439,133.66999816894528,1.6548185212151016,130.91000366210938,2.377536959618745,133.91999816894528,0.08384784395961531 1455,2018-07-27,130.55000305175778,134.52000427246094,128.25,134.35000610351562,1901300.0,-0.028718105090266732,2.0289880177945516,-2.3602494479353013,52.81116526079308,68.96663760927532,2.3258656361781505,-0.7939608966024991,-1.8838652085997012,-0.7257224242243012,7.8191474137244255,6.2700042724609375,6.375680946106414,-0.1614971160888956,-8.47332655676982,8.150332324592028,-4.317411836429358,3.9944176042515664,6.419523773681647,30.544534191445784,-36.860751713585195,4.155914720340465,7,1.4649963378906534,-3.215007781982422,-2.620002746582003,-0.9000053405761435,26.139999389648466,4,0.15664493657755507,-1.0583917758480361,134.41000366210938,-1.4000025972508439,133.66999816894528,1.6548185212151016,130.91000366210938,0.15664493657755507 1456,2018-07-30,123.9000015258789,130.47000122070312,122.3000030517578,130.47000122070312,2061000.0,-0.050938348298945835,1.4870619629956972,1.7289458996052667,41.913576307788894,65.92356561003794,8.457490726193754,6.403289845196639,4.573617783310084,5.765992953783211,7.299976601646424,8.249999999999986,5.362742583073725,-6.950498580932617,-14.657968469551832,0.7569713076865838,-10.80423352524221,-3.0967636366230096,12.720744226542934,11.869428644197393,-51.57983920194436,3.853734944309601,7,5.1399993896484375,3.434993743896456,4.029998779296875,5.749996185302734,18.31000518798828,0,0.22421300086989882,2.0289880177945516,130.55000305175778,-1.0583917758480361,134.41000366210938,-1.4000025972508439,133.66999816894528,0.22421300086989882 1457,2018-07-31,124.0199966430664,126.16000366210938,122.3000030517578,124.62999725341795,1335200.0,0.000968483581192281,1.1035348705710253,0.09284636814094539,37.35018980804334,61.13305655022143,7.709060761592468,6.602927734869354,4.208238092567086,5.497021467677939,7.346652082371485,3.8600006103515767,4.5126306120293975,-6.818503189086925,-14.569800823541499,0.9327944453676338,-10.694152006314198,-2.9428543718596387,11.7415045473156,12.759600418824554,-44.68875192808163,3.875648817227282,7,5.0200042724609375,3.314998626708956,4.11500358581543,5.630001068115234,20.50000762939453,1,0.22770519777584863,1.4870619629956972,123.9000015258789,2.0289880177945516,130.55000305175778,-1.0583917758480361,134.41000366210938,0.22770519777584863 1458,2018-08-01,126.37999725341795,127.26000213623048,122.91999816894531,123.61000061035156,1446700.0,0.019029194276981798,-1.0915674079739162,-4.540973559796965,29.5394736654184,55.757951663942116,4.784627968214053,4.691379637652645,1.7148384049085479,2.98939779512186,7.409461333572251,4.3400039672851705,3.7116685567691405,-4.590502548217799,-11.910747820864444,2.72974272442886,-8.250625184541136,-0.9303799118944767,8.57381404864661,30.26702889322803,-21.02228786725376,3.6601226363233277,8,2.660003662109389,0.9549980163574077,0.23000335693360796,2.465000152587905,18.549995422363295,2,0.21680647350336835,1.1035348705710253,124.0199966430664,1.4870619629956972,123.9000015258789,2.0289880177945516,130.55000305175778,0.21680647350336835 1459,2018-08-02,130.77999877929688,131.16000366210938,125.01000213623048,125.33000183105469,1200300.0,0.03481564821572203,-1.0197061491203063,1.9675103079580016,43.03221232394402,52.25824675588488,0.0444086448889891,0.6715601962844744,-2.726663297781215,-1.5572922577818815,7.556697107589261,6.150001525878892,2.9935013742895364,-0.4100009918212777,-7.40812342315715,6.588121439514609,-3.909062207489228,3.0890602238466585,3.414584027749271,69.39439345695202,20.506251557954613,3.499061215667942,8,-1.7399978637695312,-3.445003509521513,-4.1699981689453125,-1.9350013732910156,12.8800048828125,3,0.17609725488805128,-1.0915674079739162,126.37999725341795,1.1035348705710253,124.0199966430664,1.4870619629956972,123.9000015258789,0.17609725488805128 1460,2018-08-03,129.16000366210938,130.99000549316406,127.68000030517578,130.80000305175778,819600.0,-0.012387177950057837,2.2772259278003975,-0.30091748770196386,43.427553302021316,49.00841177354357,1.3046491281330646,2.449430250076375,-1.1410909524074668,-0.06727172838378692,7.771824813480505,3.3100051879882812,1.9320332293689546,-2.0504962921142464,-9.020870269821643,4.91987768559315,-5.535683280967959,1.4346906967394517,4.320904359619476,77.42663812389245,28.267628664706336,3.4851869888537017,8,-0.12000274658203125,-1.8250083923340128,-3.7500038146972656,-1.07000732421875,16.989990234375,4,0.19650037863438796,-1.0197061491203063,130.77999877929688,-1.0915674079739162,126.37999725341795,1.1035348705710253,124.0199966430664,0.19650037863438796 1461,2018-08-06,131.55000305175778,132.1300048828125,128.52999877929688,129.08999633789062,803700.0,0.01850417561074713,-1.011175565491286,-1.5000046520715762,47.28351170435803,47.032203317352376,-1.628100429885933,0.2660289908939433,-3.570043860077334,-2.5978198205705496,7.807792334087465,3.600006103515625,1.0369530618769147,0.21700325012204758,-6.6829584950848755,7.116964995328971,-3.232977622481428,3.666984122725509,1.2600506717728024,94.09967728365636,44.33144591390009,3.4499808726034646,8,-2.5100021362304403,-3.035007476806612,-6.285003662109347,-3.605007171630831,16.660003662109403,0,0.19110603425647388,2.2772259278003975,129.16000366210938,-1.0197061491203063,130.77999877929688,-1.0915674079739162,126.37999725341795,0.19110603425647388 1462,2018-08-07,132.75,133.55000305175778,131.02999877929688,131.53999328613278,1663500.0,0.009121983431426228,-1.2600978480276184,0.4918713054913055,49.30291082354481,45.26251048598679,-2.838102724856981,-0.6847566690217377,-4.805202174795085,-3.894972361317855,7.759240583291305,2.520004272460909,0.29146323504534166,1.2365001678466854,-5.610581822086402,8.083582157779787,-2.1870408271198585,4.660041162813229,-10.449996948242202,92.47410456930928,40.69321835802985,3.4235409949665505,8,-3.7099990844726562,-4.235004425048828,-7.662502288818359,-4.805004119873047,17.789993286132812,1,0.07126182082009191,-1.011175565491286,131.55000305175778,2.2772259278003975,129.16000366210938,-1.0197061491203063,130.77999877929688,0.07126182082009191 1463,2018-08-08,135.00999450683594,135.28999328613278,131.72999572753906,132.75999450683594,1321200.0,0.017024440729460855,1.5338082929690355,1.8594938145499507,53.0199354145414,44.18672540116147,-5.4624661366663645,-2.822468505059419,-7.062571590173334,-6.222562911983545,8.313426163872192,3.5599975585937216,-0.46330533491592973,3.3269947052002067,-3.696747810632047,10.350737221032475,-0.1848765527159344,6.838865963116348,-12.484991455078145,97.27627412111627,42.99787644036533,3.5118712579161335,8,-6.214996337890653,-5.144996643066435,-9.922496795654297,-7.064998626708984,16.060012817382812,2,0.07043930192252157,-1.2600978480276184,132.75,-1.011175565491286,131.55000305175778,2.2772259278003975,129.16000366210938,0.07043930192252157 1464,2018-08-09,136.52999877929688,138.1300048828125,134.08999633789062,135.0,1258800.0,0.011258457405417976,-1.411941005529593,0.6799994574652778,56.09048626354171,44.551094401466884,-7.431640657451737,-4.641896974342444,-8.60639985952389,-7.742453329454065,7.929761387127137,4.040008544921875,-0.8258439871611927,4.885998916625965,-2.013755927824718,11.785753761076663,1.4361214944006235,8.335876338851307,-13.494396118164076,84.68894351549204,28.375207503361295,3.4498774222253474,8,-6.314994812011719,-6.314994812011719,-11.872501373291016,-8.585002899169922,8.199996948242188,3,0.061524895419234005,1.5338082929690355,135.00999450683594,-1.2600978480276184,132.75,-1.011175565491286,131.55000305175778,0.061524895419234005 1465,2018-08-10,137.16999816894528,138.53999328613278,135.05999755859378,135.92999267578122,1054900.0,0.004687610015165822,-1.3355709509107152,0.8104617532661813,54.8464085853371,45.988075765638904,-7.860450892295006,-5.367270235103291,-9.236842756937477,-8.40224745489482,7.555213781950158,3.4799957275390057,-1.40364600336909,5.405498123168911,-1.8007602550543425,12.611756501392165,1.8023689340572844,9.008627312280538,-13.228731374511696,86.31372758244854,30.95808158847771,3.6031291891116273,8,-6.75,-6.75,-13.34250068664548,-9.225002288818331,6.509994506835966,4,0.04731359320403783,-1.411941005529593,136.52999877929688,1.5338082929690355,135.00999450683594,-1.2600978480276184,132.75,0.04731359320403783 1466,2018-08-13,137.08999633789062,139.3800048828125,136.89999389648438,137.0,1410200.0,-0.0005832312613733848,-16.103020098916133,0.07257737033163109,60.09803026925789,48.51561359466274,-6.384037363573185,-5.223506661769278,-8.997465749287642,-8.348294882313866,7.48083531551352,2.480010986328125,-1.9716710844307954,5.114996719360363,-2.4647354996065474,12.694728938327273,1.3251306098769078,8.904862828843818,-11.980831424121106,72.57476801175383,12.487508880048978,3.789866109483458,8,-5.939994812011719,-6.249992370605469,-12.562496185302749,-9.145000457763672,3.57000732421875,0,0.06608795536228085,-1.3355709509107152,137.16999816894528,-1.411941005529593,136.52999877929688,1.5338082929690355,135.00999450683594,0.06608795536228085 1467,2018-08-14,137.39999389648438,138.77999877929688,135.52000427246094,137.47999572753906,1078500.0,0.002261270456450193,1.4328245187517437,-0.8889454052221092,56.62521587261327,51.52514050657328,-5.136662208920853,-5.483879061211297,-9.201162268644282,-8.647516273679514,8.059171133825217,3.2599945068359375,-1.9937889746712756,5.214994430541992,-2.731491892199159,13.161480753283143,1.2417512691714023,9.188237591912582,-10.863744985810555,74.11753442199178,14.529466020220198,3.9732431613705783,8,-5.204990386962891,-6.559989929199219,-13.214992523193374,-9.454998016357422,4.260009765625,1,0.07867549707117849,-16.103020098916133,137.08999633789062,-1.3355709509107152,137.16999816894528,-1.411941005529593,136.52999877929688,0.07867549707117849 1468,2018-08-15,139.19999694824222,142.5,135.85000610351562,136.55000305175778,4244000.0,0.013100459473920578,-2.283957501318665,-33.1241655540728,58.19923773942103,53.21036555273739,-5.505912535290378,-7.178592664676074,-10.88981004030785,-10.36900440483393,8.900272037246049,6.649993896484375,-0.9994435128115526,6.714497756958025,-1.8244621225780406,15.253457636494105,2.445017817189978,10.983977696726072,-11.37937244035453,60.76097961020286,3.336835827320222,4.269479939768038,8,-4.109996795654325,-6.79999542236331,-14.857494354248075,-11.255001068115263,-0.5699920654297159,2,0.08146549271913472,1.4328245187517437,137.39999389648438,-16.103020098916133,137.08999633789062,-1.3355709509107152,137.16999816894528,0.08146549271913472 1469,2018-08-16,140.05000305175778,141.8300018310547,139.16000366210938,139.72999572753906,1949600.0,0.0061063658200481985,-2.657553144792124,0.12075775896814468,68.12977310410989,55.95505664185834,-5.478842864089245,-7.875557805520685,-11.603392350305398,-11.200221151957294,9.400275420192106,2.6699981689453125,0.2701057157995308,7.2110034942626555,-1.9750117556825728,16.397018744207884,2.6179958692900414,11.80401111923527,-10.46785348481663,67.06994429723404,5.987706811672616,4.593007624972616,8,-4.535003662109347,-7.650001525878878,-15.350002288818331,-12.105007171630831,1.449996948242216,3,0.0786862122979628,-2.283957501318665,139.19999694824222,1.4328245187517437,137.39999389648438,-16.103020098916133,137.08999633789062,0.0786862122979628 1470,2018-08-17,142.64999389648438,142.77000427246094,138.63999938964844,139.44999694824222,1538700.0,0.01856473251032864,1.4011532746346116,9.999761586878542,92.32506545266804,60.9596737250039,-6.664931525371685,-10.18494652755163,-13.874679354668444,-13.681487130154267,9.992514274465208,4.1300048828125,1.7611654286577902,9.29499473571778,-0.87710416523052,19.467093636666092,4.2089452852436295,14.381044186191929,-11.517702277576149,98.3446844692888,29.75523641266544,5.086049450474154,8,-5.749992370605469,-10.114990234375,-14.724998474121108,-14.704998016357422,1.1399993896484375,4,0.014581156116726168,-2.657553144792124,140.05000305175778,-2.283957501318665,139.19999694824222,1.4328245187517437,137.39999389648438,0.014581156116726168 1471,2018-08-20,143.2899932861328,144.22000122070312,141.66000366210938,142.6999969482422,2192300.0,0.004486501346175009,1.0897835131162652,0.18437403142360034,92.50111311129004,65.75947397919782,-6.106663908885849,-10.632089621157263,-14.188846952831938,-14.155202390078387,11.099731242478617,2.55999755859375,2.6158678580532637,9.466494369506847,-1.6357588414191753,20.568747580432884,3.915367764043822,15.017620974969873,-10.528421895727206,89.31024987591267,13.094474698505138,5.5511266054630175,8,-5.314994812011719,-10.029991149902344,-15.364997863769545,-15.34499740600586,1.220001220703125,0,0.00272174895611621,1.4011532746346116,142.64999389648438,-2.657553144792124,140.05000305175778,-2.283957501318665,139.19999694824222,0.00272174895611621 1472,2018-08-21,145.00999450683594,147.8000030517578,143.85000610351562,144.0,1758300.0,0.012003638085658075,-5.030611175175595,1.71186572182279,92.28326086617743,70.12206569604626,-6.598611993000759,-11.84910292150829,-15.535034725905632,-15.75055994861944,12.712573526965363,4.510009765625,3.715945262568937,10.481496047973621,-1.5901660022324222,22.553158098179665,4.4456650228706,16.517327073076643,-10.415074343582717,76.65264219726619,-5.153290595840062,6.035831025103022,8,-4.064994812011719,-9.959991455078125,-16.23499870300293,-17.064998626708984,0.9600067138671875,1,-0.029997869178055137,1.0897835131162652,143.2899932861328,1.4011532746346116,142.64999389648438,-2.657553144792124,140.05000305175778,-0.029997869178055137 1473,2018-08-22,146.13999938964844,146.97000122070312,144.38999938964844,144.38999938964844,1026200.0,0.007792599997369365,-1.9485735212053572,1.732682691000287,90.93817992525156,73.99403165845847,-6.687004736041814,-12.645318192673273,-16.378385168604268,-16.71822622696041,14.41257581261037,2.5800018310546875,4.642497816201455,10.988000869750977,-2.1389801974128204,24.114981936914774,4.424510336169078,17.551491403332875,-9.168164306464377,81.87769652346287,-1.436322909208883,6.563490533581896,8,-4.709999084472656,-11.089996337890625,-17.30750274658203,-18.195003509521484,-0.160003662109375,2,-0.03065550668023609,-5.030611175175595,145.00999450683594,1.0897835131162652,143.2899932861328,1.4011532746346116,142.64999389648438,-0.03065550668023609 1474,2018-08-23,145.67999267578125,147.72999572753906,145.1999969482422,146.13999938964844,1154300.0,-0.003147712575533035,-2.563383157283932,-0.26286097935267855,96.93177069515913,78.67018300399425,-5.355796303881476,-11.908243099714554,-15.626323647844345,-16.093235355659203,15.873177930739828,2.529998779296875,5.488532665461776,9.964494705200195,-3.9710427792910252,23.9000321896914,2.9967259629545993,16.93226344744579,-6.7590873582539075,76.85579117455981,-6.905396278178074,6.967768742245606,8,-4.019989013671875,-10.629989624023438,-16.232496261596708,-17.734996795654297,0.19000244140625,3,-0.04839365834304288,-1.9485735212053572,146.13999938964844,-5.030611175175595,145.00999450683594,1.0897835131162652,143.2899932861328,-0.04839365834304288 1475,2018-08-24,151.0,151.72000122070312,147.5,147.64999389648438,1875100.0,0.03651844859752784,-1.3123333026763542,-7.282515673201313,97.36966305078964,82.81147553527555,-9.50752810269347,-16.46163068682509,-20.64317424185606,-21.232094131326733,17.559621463939678,6.040008544921875,6.231264084217258,14.262002182006825,-1.014190299206632,29.538194663220267,6.623905941400096,21.900098422613553,-10.480857090311162,92.84292847478811,9.960311321459969,7.638096240606724,8,-7.379997253417969,-13.989997863769531,-21.552503585815458,-23.055004119873047,-8.100006103515625,4,-0.0629139072847682,-2.563383157283932,145.67999267578125,-1.9485735212053572,146.13999938964844,-5.030611175175595,145.00999450683594,-0.0629139072847682 1476,2018-08-27,151.67999267578125,152.8000030517578,149.69000244140625,151.5500030517578,1292100.0,0.0045032627535182,1.6244615988823148,0.038802802146247255,97.30130793914192,87.3310413204454,-8.828718829745412,-15.761822973342134,-21.00231198707243,-21.72450637790979,18.119454283572825,3.1100006103515625,6.827112805073682,13.552995300292963,-1.8594565047558262,28.965447105341738,5.846769397768583,21.259221202817344,-8.920678103889543,87.4859133198192,5.576278938391269,7.70622590252439,8,-7.354988098144531,-14.129989624023438,-21.904996871948242,-23.734996795654297,-6.019989013671875,0,-0.05201740355112927,-1.3123333026763542,151.0,-2.563383157283932,145.67999267578125,-1.9485735212053572,146.13999938964844,-0.05201740355112927 1477,2018-08-28,152.25999450683594,153.22000122070312,150.91000366210938,152.0,2610400.0,0.0038238519189175424,1.1192561017435554,2.0001173846695623,97.05396594954047,91.648233343792,-7.911092642729528,-14.88061486559468,-21.346107437612943,-22.05704312445414,18.72975962730742,2.30999755859375,7.531043752887371,12.720997238159185,-2.4217738343732833,27.863768310691654,5.149611701892951,20.29238277442542,-7.492542238970998,89.12789903971604,8.783566765836198,7.571385536266231,8,-6.329994201660156,-14.499992370605469,-22.48499870300293,-24.314998626708984,-12.5,1,-0.05089977853409189,1.6244615988823148,151.67999267578125,-1.3123333026763542,151.0,-2.563383157283932,145.67999267578125,-0.05089977853409189 1478,2018-08-29,153.77999877929688,154.5800018310547,152.27999877929688,152.97999572753906,1754500.0,0.009982952366339948,-1.0909147656732257,3.0769998239333294,97.05396594954047,94.86203254883985,-7.985151681911475,-15.01231878538158,-22.5567589109898,-23.329567908273106,19.761382901522115,2.32000732421875,8.186826805464875,12.87100143432616,-2.2168154582937802,27.958818326946087,5.327092988016204,20.414909880636117,-7.322036720864304,91.471187256803,11.194078257783076,7.543908446309964,8,-7.1699981689453125,-15.339996337890625,-23.42500114440918,-25.835002899169922,-13.80999755859375,2,-0.050786822867664116,1.1192561017435554,152.25999450683594,1.6244615988823148,151.67999267578125,-1.3123333026763542,151.0,-0.050786822867664116 1479,2018-08-30,153.80999755859375,155.80999755859375,152.8800048828125,154.0,1595100.0,0.00019507594963585895,-1.858546461428529,-0.2375021457590265,96.95255054899744,95.3761975595431,-6.5464620770348745,-13.94338853581047,-22.226189629662315,-23.1606548296229,21.94815104031809,2.92999267578125,9.072870499426699,11.749500274658203,-3.596479419399685,27.095479968716106,4.076510427629245,19.42249012168716,-5.72762754563675,75.93260424087961,-3.432989279390654,7.67298984702895,8,-5.0749969482421875,-14.754997253417969,-23.522497177124023,-26.020000457763672,-21.389999389648466,3,-0.05090697584902992,-1.0909147656732257,153.77999877929688,1.1192561017435554,152.25999450683594,1.6244615988823148,151.67999267578125,-0.05090697584902992 1480,2018-08-31,154.5399932861328,155.35000610351562,152.5,152.88999938964844,1471900.0,0.004746087634914353,-1.3456911059201768,-8.684066816575651,97.4958821228062,95.93117189415601,-6.048564474275281,-13.359433210789291,-22.501685086047246,-23.687550102681968,24.197751289668975,2.850006103515625,9.880221935779304,11.210496520996088,-3.838396299099003,26.25938934109118,3.6860501109485426,18.734942931043634,-4.912097764048468,79.24827964495861,-0.9359773699615346,7.52444641004754,8,-4.709991455078125,-15.484992980957031,-24.59749412536621,-27.164997100830078,-22.86999511718753,4,-0.056101970658771094,-1.858546461428529,153.80999755859375,-1.0909147656732257,153.77999877929688,1.1192561017435554,152.25999450683594,-0.056101970658771094 1481,2018-09-04,156.69000244140625,157.1199951171875,152.39999389648438,154.4199981689453,3368900.0,0.013912315573177736,2.015985218913161,1.3757652542216139,97.72386831400001,96.53568383280297,-6.814507007410924,-14.260595713356054,-24.106423502993636,-25.645442102788195,26.944660092240625,4.720001220703125,10.4833976402698,12.103505706787104,-3.002256477801353,27.20926789137556,4.550624614492875,19.656386799081332,-5.825686512020013,93.07579279469653,11.62330061391063,7.552881092294233,9,-5.935005187988281,-16.980003356933594,-27.015005111694336,-29.355007171630888,-32.38999938964845,1,-0.08800822215877246,-1.3456911059201768,154.5399932861328,-1.858546461428529,153.80999755859375,-1.0909147656732257,153.77999877929688,-0.08800822215877246 1482,2018-09-05,142.2100067138672,155.47000122070312,141.02000427246094,153.0,6446300.0,-0.09241173975317163,-1.1943810109731217,-4.753292060739277,54.575871731586425,92.49542736684019,8.075798333832154,1.016578797593354,-9.13211076123514,-10.999374967637664,28.416839145548266,15.669998168945312,10.0235778854273,-2.849490356445301,-16.95394808113673,11.254967368246128,-9.901719218791015,4.202738505900413,14.909988403320312,7.391323714920166,-73.51099567457442,7.052228862345719,9,6.859992980957031,-2.5000076293945312,-14.02250862121582,-14.875011444091825,-17.460006713867188,2,0.02425987473007951,2.015985218913161,156.69000244140625,-1.3456911059201768,154.5399932861328,-1.858546461428529,153.80999755859375,0.02425987473007951 1483,2018-09-06,144.52000427246094,146.24000549316406,143.02999877929688,143.3000030517578,2438000.0,0.016243565498464285,-2.647714662227771,-0.11306783872340846,56.5065508390778,88.00373627172004,6.159584430631298,-0.5738435823845407,-10.946218850164854,-13.16203300492424,29.55423038113264,4.029998779296875,9.548600696589574,-1.0149932861328068,-14.310985899893751,12.280999327628138,-7.662989593013265,5.633003020747651,12.599990844726562,21.73914279675755,-58.3966308145376,6.647996306880469,9,4.549995422363281,-4.500007629394531,-16.33250617980957,-17.185009002685575,-16.21000671386716,3,-0.03293668436828334,-1.1943810109731217,142.2100067138672,2.015985218913161,156.69000244140625,-1.3456911059201768,154.5399932861328,-0.03293668436828334 1484,2018-09-07,144.92999267578125,147.42999267578125,142.13999938964844,144.0,2405100.0,0.002836897254357762,-1.2752689160010764,0.7622883157815744,53.54477381789473,83.1343041347317,6.293890263968166,-0.3396742824996579,-10.713154088805311,-13.512453525828903,30.215738494167855,5.2899932861328125,8.999124521488284,-1.0250045776367074,-13.636355154750845,11.58634599947743,-7.330679866193776,5.280670710920361,11.868002624511718,24.285656066698955,-51.33484918187715,6.305675288557071,9,4.140007019042969,-3.8649940490722656,-16.742494583129883,-17.594997406005888,-17.92999267578125,4,-0.034223360972452266,-2.647714662227771,144.52000427246094,-1.1943810109731217,142.2100067138672,2.015985218913161,156.69000244140625,-0.034223360972452266 1485,2018-09-10,143.66000366210938,145.25999450683594,141.41000366210938,145.19000244140625,1817500.0,-0.008762775669994949,3.610814663206754,-1.645172934304653,50.5642123387275,77.94129351246345,7.166881119458765,1.5193576794401338,-8.87221205643425,-12.190155803963762,30.76213178663858,3.8499908447265625,8.532739114853683,-2.6194938659668026,-14.597140187384042,9.358152455450437,-8.608317026675422,3.369329294741817,12.82243181762695,16.39752106140576,-55.1164162880554,5.9888231607086215,9,5.409996032714844,-1.2600059509277344,-15.472505569458008,-16.325008392334013,-9.470001220703153,0,-0.07824032581539375,-1.2752689160010764,144.92999267578125,-2.647714662227771,144.52000427246094,-1.1943810109731217,142.2100067138672,-0.07824032581539375 1486,2018-09-11,146.14999389648438,147.8000030517578,143.25999450683594,143.8000030517578,1737000.0,0.017332522420307805,-1.647229179363759,-1.535942954024135,51.69845052280476,72.9017917983817,4.257711059492067,-0.27097135663751715,-10.789551408646332,-14.602767728408054,31.338337956174854,4.540008544921875,8.087838574820978,-0.582503509521473,-11.755023513933082,10.590016494890136,-6.1687635117272634,5.003756492684317,10.023192959106439,35.50166579548994,-33.901481468940204,5.586260002205805,9,2.9200057983398438,-3.3249969482421875,-17.962495803833008,-18.814998626709013,-8.899993896484375,1,-0.09907626638558076,3.610814663206754,143.66000366210938,-1.2752689160010764,144.92999267578125,-2.647714662227771,144.52000427246094,-0.09907626638558076 1487,2018-09-12,148.2100067138672,148.4199981689453,144.14999389648438,147.0,1551200.0,0.014095196054827674,4.239302397423776,0.5148984799589634,53.00088128490631,68.00700461342235,1.7464499872369288,-1.5595606106853381,-12.342396046847512,-16.549645068795314,32.406605666285685,4.2700042724609375,7.090278987984846,0.9370086669921989,-9.34495621359386,11.218973547578258,-4.203973773300845,6.077991107285243,7.660116490061029,97.00439914933817,27.973835880020786,5.140982440293034,9,0.8599929809570312,-4.135009765625,-19.43250846862793,-20.875011444091825,-17.780014038085966,2,-0.16132516415217368,-1.647229179363759,146.14999389648438,3.610814663206754,143.66000366210938,-1.2752689160010764,144.92999267578125,-0.16132516415217368 1488,2018-09-13,150.5399932861328,152.17999267578125,148.77999877929688,148.9600067138672,1648000.0,0.015720845197476185,-2.5051439358187824,1.305766781422212,56.68317465326723,63.532629513896765,-1.219731698802633,-3.158353737435476,-14.110919226494588,-18.740621876728824,32.99860566510982,3.9699859619140625,6.080532357587032,2.699995422363287,-6.938026255884267,12.338017100610841,-2.1190154167605044,7.519006261487078,5.03312753916606,84.77250638262905,16.040609167928352,4.8190108391237825,9,-1.4699935913085938,-6.114997863769531,-21.762495040893555,-23.20499801635745,-22.83999633789061,3,-0.17131655663829826,4.239302397423776,148.2100067138672,-1.647229179363759,146.14999389648438,3.610814663206754,143.66000366210938,-0.17131655663829826 1489,2018-09-14,151.07000732421875,153.0800018310547,150.47000122070312,151.7899932861328,827100.0,0.0035207523696281218,-1.7187532285880043,-0.45569119038881273,50.11087642643441,58.26762888096657,-2.435394701541668,-2.9728664752192344,-14.147165443761764,-19.058953096860904,33.674928937745634,2.6100006103515625,5.092701709146695,2.6790092468261832,-6.322877819893961,11.680896313546327,-1.8219342865338888,7.179952780186255,4.212051170023358,82.77639398277992,16.38822885883644,4.500943533360071,9,-2.0000076293945312,-5.4650115966796875,-21.740009307861357,-23.735012054443388,-21.350006103515625,4,-0.15065869240860363,-2.5051439358187824,150.5399932861328,4.239302397423776,148.2100067138672,-1.647229179363759,146.14999389648438,-0.15065869240860363 1490,2018-09-17,144.72999572753906,151.47000122070312,144.5399932861328,151.47000122070312,1828000.0,-0.04196737465612932,1.0563805004607063,9.36130126099396,40.666132492863454,51.92788045639584,2.6448646859441,3.721781108723974,-7.452958605577493,-12.49439445961977,33.66489060689041,6.9300079345703125,3.764728615569936,-3.7650024414062386,-12.532632499139083,5.002627616326606,-8.148817470272661,0.6188125874601837,10.26682168226742,14.969451367696143,-46.73617867935888,4.383815028866428,9,3.5150070190429688,1.3600006103515625,-14.514991760253906,-17.044994354248047,-15.949996948242188,0,-0.12250394701120981,-1.7187532285880043,151.07000732421875,-2.5051439358187824,150.5399932861328,4.239302397423776,148.2100067138672,-0.12250394701120981 1491,2018-09-18,143.67999267578125,147.36000061035156,143.30999755859375,145.0,1743600.0,-0.007254909712942292,-2.932046457882729,0.19584662439185624,38.62068630557973,50.15508207572844,1.8498540120785947,5.062033091896012,-6.064942170066473,-11.277160361773781,33.276107387937046,4.0500030517578125,2.3475647337293992,-4.83450546264649,-13.555000946298662,3.885990021005682,-9.194753204472562,-0.47425772082041817,11.037288471278316,3.787051743983558,-52.20057874149299,4.3602477418260825,9,3.5650100708007812,2.6400070190429688,-13.259994506835966,-15.789997100830107,-21.569992065429688,1,-0.06604948996475457,1.0563805004607063,144.72999572753906,-1.7187532285880043,151.07000732421875,-2.5051439358187824,150.5399932861328,-0.06604948996475457 1492,2018-09-19,140.66000366210938,143.77000427246094,138.39999389648438,143.1999969482422,2006600.0,-0.021018855565274053,1.9184776073606913,1.924226661118047,33.26530453365304,47.57272137512568,5.170596511246885,8.157670281510036,-2.7363525054922206,-8.078819107868412,32.24747535550778,5.3700103759765625,0.6337597071412802,-7.636994934082026,-16.924098202243528,1.6501083340794764,-12.280546568162777,-2.9934433000012746,13.783331947458208,15.395153570066181,-34.61262474228106,4.6435516340807546,9,5.079994201660156,5.659996032714844,-9.665000915527344,-12.35000228881836,-14.82000732421875,2,-0.0242428805156355,-2.932046457882729,143.67999267578125,1.0563805004607063,144.72999572753906,-1.7187532285880043,151.07000732421875,-0.0242428805156355 1493,2018-09-20,141.66000366210938,142.3800048828125,139.52000427246094,140.83999633789062,1244000.0,0.007109341489867971,1.5309630549854165,-0.3228383825640841,34.87677487483761,45.49849927034156,4.159675966996161,7.172572985384875,-3.4897189969018427,-8.902421514119936,31.163254769876303,2.8600006103515625,-1.4823017870813828,-6.4129951477050895,-16.125519908967846,3.2995296135576666,-11.269257528336453,-1.5567327670737257,12.141598278934879,22.207138988991435,-23.508372631173156,4.856262380631372,9,4.079994201660156,4.8249969482421875,-10.142499923706055,-13.35000228881836,-21.01000213623047,3,-0.07927439429631966,1.9184776073606913,140.66000366210938,-2.932046457882729,143.67999267578125,1.0563805004607063,144.72999572753906,-0.07927439429631966 1494,2018-09-21,138.6300048828125,142.7899932861328,138.47999572753906,141.75999450683594,1819100.0,-0.02138923267660009,-1.5131122964201984,-3.817026423520655,31.2691386128689,43.35460218969061,6.9309001190306105,10.168676924804572,-0.42664436064549704,-5.72430809128096,29.963199653578886,4.30999755859375,-1.6646114497398798,-9.090494537353521,-19.64402666181809,1.463037587111046,-14.36726059958582,-3.8137284751212235,14.55553273644935,1.7598382359121878,-38.07345922131179,5.2767660622322845,9,7.109992980957031,9.129989624023438,-4.885004043579102,-8.760005950927734,-15.8800048828125,4,-0.07884301774215263,1.5309630549854165,141.66000366210938,1.9184776073606913,140.66000366210938,-2.932046457882729,143.67999267578125,-0.07884301774215263 1495,2018-09-24,141.5,141.63999938964844,135.83000183105472,137.64999389648438,1463000.0,0.020702553675977953,1.813554813347901,-1.2300379764731117,32.41489660123413,41.21198508729387,4.159726484092516,6.904469466482283,-3.147325277158643,-8.43997135575708,28.26184664833144,5.809997558593722,-2.051701943454873,-5.745499420166027,-16.53016621996892,5.039167379636865,-11.137832820067473,-0.353166020264581,11.094115870350748,49.17605177136946,15.41342398654011,5.392333399901441,9,2.9550018310546875,4.974998474121094,-7.542499542236328,-11.630001068115234,-13.479995727539062,0,-0.08325087476534898,-1.5131122964201984,138.6300048828125,1.5309630549854165,141.66000366210938,1.9184776073606913,140.66000366210938,-0.08325087476534898 1496,2018-09-25,143.7899932861328,144.82000732421875,141.25,142.0,1557000.0,0.016183698135214142,-1.1702216471177527,0.4649325840024731,52.548367947848355,41.16170582762076,1.6760126292386701,4.208860177385475,-5.197708948028151,-10.59795314642497,26.06721211560569,3.57000732421875,-2.294084141852352,-3.0610061645507756,-13.739377005283245,7.617364676181694,-8.400191584916996,2.278179255815445,7.798275741860181,88.54267621005175,49.31914667596048,5.339185420366228,9,0.665008544921875,2.6850051879882812,-9.072490692138672,-13.784992218017578,-10.769989013671875,1,-0.10438831078437438,1.813554813347901,141.5,-1.5131122964201984,138.6300048828125,1.5309630549854165,141.66000366210938,-0.10438831078437438 1497,2018-09-26,144.50999450683594,145.7100067138672,142.7899932861328,143.77999877929688,1429800.0,0.005007311039165074,-1.1549861207299426,0.40782037183847786,49.98298236184064,40.41724001746225,0.4201536987856116,3.0340352448153567,-5.675109724127594,-11.201971641145292,23.62867713595265,2.920013427734375,-2.30694739653498,-1.953504943847662,-12.364542302926225,8.4575324152309,-7.1590236233869575,3.2520137356916337,6.132778489340751,87.8541334618283,44.50142779325935,5.2055186795392885,9,-0.05499267578125,1.9650039672851562,-8.892494201660156,-13.77999496459961,-6.6199951171875,2,-0.15500653759574223,-1.1702216471177527,143.7899932861328,1.813554813347901,141.5,-1.5131122964201984,138.6300048828125,-0.15500653759574223 1498,2018-09-27,145.97000122070312,147.3000030517578,145.02000427246094,145.25,1054000.0,0.010103153894993167,-2.8644286970465007,0.9863088146150791,51.70717143249311,40.59460612924655,-1.9626751281838324,1.0107443082458758,-6.870226490063999,-12.585507128973859,20.78837687385405,2.790008544921875,-2.520850065349549,-0.10299835205077557,-9.9279252404543,9.721928536352749,-5.015461796252538,4.809465092150987,3.784005505566256,88.40451883602188,40.878546878219446,4.912463444201759,9,-2.3199996948242188,0.5049972534179688,-7.972499847412109,-13.450000762939453,-13.1300048828125,3,-0.13790508128020373,-1.1549861207299426,144.50999450683594,-1.1702216471177527,143.7899932861328,1.813554813347901,141.5,-0.13790508128020373 1499,2018-09-28,145.97999572753906,147.19000244140625,144.49000549316406,145.92999267578125,1122600.0,6.846959479589465e-05,1.1862177606177606,0.06944856525240538,53.97258956831731,42.07310135985254,-3.0962180112810813,0.40482422981733635,-6.602983275151416,-12.544701222924516,17.635801739817715,2.6999969482421875,-2.9716909027798124,0.2984962463378906,-8.827472601093575,9.424465093769356,-4.264488177377842,4.8614806700536235,2.9385707050174403,88.4916548933215,35.498548846140615,4.5629844237157355,9,-4.3849945068359375,0.49500274658203125,-7.739994049072266,-13.45999526977539,-15.659988403320284,4,-0.1735168854843422,-2.8644286970465007,145.97000122070312,-1.1549861207299426,144.50999450683594,-1.1702216471177527,143.7899932861328,-0.1735168854843422 1500,2018-10-01,145.8699951171875,148.38999938964844,145.52000427246094,147.19000244140625,1614600.0,-0.0007535320836484782,-1.8415947787463554,-26.39853524565151,49.47800390970804,43.279469982533456,-3.137437736021525,-0.17709298741539214,-6.190352666553906,-12.41132804356215,14.519411316564778,2.8699951171875,-3.8277489188553773,0.6219955444335881,-7.5007455649868575,8.744736653854034,-3.439375010276649,4.683366099143825,-10.039993286132784,64.70581949748572,9.107721924502378,4.061370554710226,10,-3.7599945068359375,0.6050033569335938,-7.514991760253906,-13.349994659423828,-10.889999389648438,0,-0.1584972639411799,1.1862177606177606,145.97999572753906,-2.8644286970465007,145.97000122070312,-1.1549861207299426,144.50999450683594,-0.1584972639411799 1501,2018-10-02,142.89999389648438,145.64999389648438,141.80999755859375,145.5,1481800.0,-0.020360604100364332,1.6482789102044682,1.9696906644472187,40.42550732867701,44.07504807086945,-0.3237619362952273,1.7990633766298458,-2.997251722778998,-9.45909768998149,11.12967554049224,4.05999755859375,-4.577077808433728,-1.6585052490234489,-7.788421005236501,4.471410507189603,-4.723463127129975,1.406452629083077,-6.818792114257775,16.565289279196342,-32.3991451956492,3.064957878106533,10,-0.7899932861328125,3.5750045776367188,-2.584991455078125,-8.419994354248047,1.3400115966796875,1,-0.10412869320905904,-1.8415947787463554,145.8699951171875,1.1862177606177606,145.97999572753906,-2.8644286970465007,145.97000122070312,-0.10412869320905904 1502,2018-10-03,145.66000366210938,147.47999572753906,143.3800048828125,144.6300048828125,1513500.0,0.019314274902099138,-1.3229417918060706,-0.3961524466823949,41.335251517885446,44.792656586763655,-2.570220786446754,-0.7264757471792791,-5.400454412300576,-12.184764161759915,10.99339951898016,4.5800018310546875,-4.391525472950292,0.9290046691894531,-5.116230786557651,6.974240124936557,-2.093613058684099,3.951622397063005,-9.332625927734341,58.510714774353175,13.494305422443865,3.022617727873547,10,-3.5500030517578125,0.8149948120117188,-4.722499847412109,-10.640003204345703,0.3300018310546875,2,-0.08677742051256376,1.6482789102044682,142.89999389648438,-1.8415947787463554,145.8699951171875,1.1862177606177606,145.97999572753906,-0.08677742051256376 1503,2018-10-04,139.75999450683594,145.61000061035156,137.89999389648438,144.4499969482422,1808900.0,-0.040505348118484275,1.1997135443875597,-4.553405825012592,33.1344943599844,44.99991833644316,3.3882382933646795,5.057965534056223,0.706183301036873,-6.255949812914082,11.210654920846844,7.760009765625,-4.169869805457779,-4.73300399780274,-11.174998177907923,1.7089901823024434,-7.954001087855346,-1.5120069077501341,-3.191364339355431,17.73116907864018,-21.579038538513764,3.220997090052599,10,2.350006103515625,6.715003967285156,2.0850067138671875,-4.529994964599609,0.16999816894528408,3,-0.013380045726146816,-1.3229417918060706,145.66000366210938,1.6482789102044682,142.89999389648438,-1.8415947787463554,145.8699951171875,-0.013380045726146816 1504,2018-10-05,139.97000122070312,142.0,135.83000183105472,139.75999450683594,1430500.0,0.0015026239419100307,1.8899259931603396,-0.044777527621972645,41.31388153948879,45.98869444069367,3.786489129016587,4.698195017749583,0.685649436149447,-6.427174905427307,11.321287929648447,6.169998168945284,-3.419022859944107,-4.274997711181641,-11.020882813134733,2.470887390771452,-7.647940262158187,-0.9020551602050944,8.419998168945312,32.96178498709791,-9.037929887428021,3.3729425509765405,10,2.1399993896484375,6.504997253417969,2.5550003051757812,-4.060001373291016,-6.8699951171875,4,-0.05093952147339054,1.1997135443875597,139.75999450683594,-1.3229417918060706,145.66000366210938,1.6482789102044682,142.89999389648438,-0.05093952147339054 1505,2018-10-08,132.41999816894528,138.77999877929688,130.58000183105472,138.42999267578122,3009700.0,-0.05394015136038388,1.4441099086519913,-28.618106517474388,33.39234297067385,43.86024722100762,11.078015408197246,11.977017240849904,8.465738556603696,1.1094781901904014,11.893434922801546,9.389999389648409,-2.9652226913160575,-11.263000488281278,-19.83872663516476,-2.6872743413977958,-15.55086356172302,-6.975137414839537,15.71880126953127,10.887556227303353,-34.46091947251058,4.287863073441748,10,7.065002441406278,11.43000030517581,11.475002288818388,4.1049995422363565,2.6399993896484943,0,-0.0158585627077813,1.8899259931603396,139.97000122070312,1.1997135443875597,139.75999450683594,-1.3229417918060706,145.66000366210938,-0.0158585627077813 1506,2018-10-09,131.66999816894528,134.27000427246094,129.78999328613278,131.55000305175778,2919800.0,-0.005663797087832045,-1.4615345920386487,-0.019965927930718434,35.78880845962547,42.283116787428156,11.094723804167899,12.21274471662116,9.656235660581075,1.8583970441332838,12.024018963196214,4.480010986328153,-2.0499585335003587,-11.289000701904314,-21.31078987300623,-1.267211530802399,-16.299895287455286,-6.278106116353342,15.766449365234394,10.627499284070465,-36.91906720217129,5.010894585550964,10,7.419998168945341,11.784996032714872,12.77250289916995,4.8549995422363565,0.7200012207031534,1,0.025138585893703214,1.4441099086519913,132.41999816894528,1.8899259931603396,139.97000122070312,1.1997135443875597,139.75999450683594,0.025138585893703214 1507,2018-10-10,124.3000030517578,131.32000732421878,122.88999938964844,131.25999450683594,4187100.0,-0.05597323019425482,1.3813524254519325,-58.00228891149554,27.157903105925257,39.555420306698394,17.094075392628568,18.656127290986817,17.386301597502168,9.15953516416316,12.329028707186335,8.779998779296847,-1.5613362204565533,-17.463495635986348,-30.1878846028561,-4.739106669116595,-23.825690119421225,-11.101301152551471,22.077657227539063,6.206001700495176,-42.70568957863787,6.36219448343488,10,11.33999633789064,14.879997253417983,20.932495117187514,12.879993438720717,11.879989624023423,2,0.16041835842194918,-1.4615345920386487,131.66999816894528,1.4441099086519913,132.41999816894528,1.8899259931603396,139.97000122070312,0.16041835842194918 1508,2018-10-11,124.75,127.27999877929688,121.77999877929688,124.0500030517578,2748700.0,0.0036202488913441577,-1.0992344405650405,-0.10057439764979466,30.406550506917313,36.936971522098396,14.882530746839564,17.04905683807965,17.232946839670035,8.686987533186908,12.014165897618051,5.5,-2.3228365573941403,-15.7239990234375,-29.85309514481122,-1.5949029020637937,-22.78854708412436,-8.65945096275064,19.74864740812498,14.68843245005426,-38.527540710463974,7.064548060686853,10,10.334999084472656,12.680000305175781,19.639999389648438,12.429996490478516,9.479995727539062,3,0.1702605650754634,1.3813524254519325,124.3000030517578,-1.4615345920386487,131.66999816894528,1.4441099086519913,132.41999816894528,0.1702605650754634 1509,2018-10-12,128.30999755859378,130.35000610351562,125.01000213623048,127.33000183105469,2083900.0,0.028537054577906007,1.1106681583653297,1.4000000000000121,31.736365764549163,34.96567839485852,9.55752953737678,12.328603371562082,13.875228171483315,5.146467069597463,11.274656505827284,5.600006103515625,-3.040775406162453,-11.026000976562472,-25.227821350861205,3.1758193977362623,-18.12691116371184,-3.9250907894131046,13.916784986648395,38.4117575252759,-14.682581815581159,7.100910187149364,10,6.31999969482419,9.120002746582003,16.235000610351534,8.869998931884737,-4.23999786376956,4,0.09056188401750287,-1.0992344405650405,124.75,1.3813524254519325,124.3000030517578,-1.4615345920386487,131.66999816894528,0.09056188401750287 1510,2018-10-15,127.0,128.55000305175778,125.22000122070312,127.51000213623048,2207400.0,-0.010209629674379439,1.5714260465363241,-0.5204126119112489,26.103069086701467,33.37429636797235,8.83882339292174,12.90379288230497,15.428678161698144,6.48177464929114,12.031089590900438,3.330001831054659,-4.067136031538297,-11.449498748779291,-26.42596872113606,3.526971223577476,-18.937733734957675,-3.9612637626009075,13.18210416864764,41.793426140285504,-6.535336355588228,7.488234986178385,10,7.629997253417969,10.430000305175781,18.0674991607666,10.179996490478516,-0.1900024414062358,0,0.048031544122170367,1.1106681583653297,128.30999755859378,-1.0992344405650405,124.75,1.3813524254519325,124.3000030517578,0.048031544122170367 1511,2018-10-16,134.19000244140622,134.61000061035156,129.17999267578122,130.3699951171875,2185500.0,0.0566141924520176,1.3304736769723564,-7.490179065627213,37.59616975247394,32.958842838482184,0.3166804097349427,5.234759561284676,8.493647458472509,-0.6564990427723103,12.64259696671434,7.6100006103515625,-5.113904216496536,-3.7849967956543367,-18.664738214573305,11.094744623264631,-11.22486750511382,3.6548739138051474,4.151891188306337,96.72643718624617,51.1915780899537,7.439870709459487,10,-0.49500274658200283,3.2399978637695597,11.544996261596708,2.989994049072294,-1.0899963378905966,1,0.00648330800625363,1.5714260465363241,127.0,1.1106681583653297,128.30999755859378,-1.0992344405650405,124.75,0.00648330800625363 1512,2018-10-17,137.25,139.1199951171875,134.53999328613278,138.14999389648438,2491200.0,0.022803468983689124,2.2253575611695755,-0.23560004473772683,39.90740884642176,33.71138889253078,-4.539062634892247,2.0092075061978676,5.690750635006623,-3.651079320947474,12.980672553905364,4.929992675781278,-6.023180063007885,-0.5544990539550838,-15.382756687898961,14.27375857998878,-7.968627870927008,6.859629763016841,-15.470001220703125,89.2157121561712,47.075158599202226,7.414128816971933,10,-5.3600006103515625,0.18000030517578125,8.697498321533203,-0.07000350952148438,-1.9900054931640625,2,-0.03540984051257967,1.3304736769723564,134.19000244140622,1.5714260465363241,127.0,1.1106681583653297,128.30999755859378,-0.03540984051257967 1513,2018-10-18,130.42999267578122,136.77000427246094,129.17999267578122,136.19000244140622,2142600.0,-0.04969039944785991,1.1936407135454468,6.400054253840155,34.45311410645509,32.949081399971476,0.9144707639018463,8.374097592761501,12.621052949000756,3.201418753798606,13.605110287362587,8.070007324218778,-6.659780168403586,-6.813005828857456,-21.875189827754525,8.249178170039613,-14.34409782830599,0.7180861705910786,-8.303193969726536,38.41242548359599,2.0467809209941734,7.531091999448538,10,0.02000427246096592,7.00000762939456,16.14250564575198,7.930004119873075,9.800003051757841,3,0.04408495225705611,2.2253575611695755,137.25,1.3304736769723564,134.19000244140622,1.5714260465363241,127.0,0.04408495225705611 1514,2018-10-19,127.6999969482422,132.53999328613278,126.88999938964844,131.77999877929688,1855700.0,-0.02093073588009131,1.017858261966599,0.7083324503030535,32.73799048522238,32.876375568254645,1.9231716489703246,10.79681808607198,15.382893143398391,5.926485376621159,14.16427995083081,5.649993896484347,-7.712400570838298,-8.996501159667943,-24.62913521537807,6.636132896042184,-16.812818187523007,-1.1801841318128794,-5.2333343139648605,17.841703715901087,-14.321980533689636,7.816317027855066,10,2.749999999999986,9.73000335693358,19.04750061035155,10.659999847412095,11.050003051757798,4,0.05113546542952174,1.1936407135454468,130.42999267578122,2.2253575611695755,137.25,1.3304736769723564,134.19000244140622,0.05113546542952174 1515,2018-10-22,129.72000122070312,130.17999267578122,125.83000183105469,128.3699951171875,1633100.0,0.0158183580323783,2.8326096016563636,-0.3308837004042841,37.24846482124374,33.038559608434454,-0.5812263313994777,8.273207542059367,13.398230278024073,3.926341119759286,14.305270792094966,4.349990844726534,-7.983307221796991,-6.3874969482421875,-22.145274547000696,9.370280650516335,-14.266385747621456,1.491391851137081,-6.920271936767577,29.270138109906966,-4.665602394075101,7.8788887993792605,10,0.7299957275390625,6.904998779296875,17.617496490478516,9.989997863769531,16.110000610351562,0,-0.04355536133757898,1.017858261966599,127.6999969482422,1.1936407135454468,130.42999267578122,2.2253575611695755,137.25,-0.04355536133757898 1516,2018-10-23,128.77999877929688,130.30999755859378,126.3000030517578,126.8000030517578,1664400.0,-0.007246395563988206,-1.6912753396109546,1.4666568709451469,33.072603780236804,33.69574857224685,-0.10536152151786382,8.46504911827111,14.365958971992967,4.955505808342423,15.170080706203997,4.00999450683598,-8.785196423115337,-6.576999664306641,-22.223538914226737,9.069539585613455,-14.400269289266674,1.2462699606534073,-5.653864178696281,22.19712895807333,-8.273544420447518,7.823269624960047,10,1.6699981689453125,6.305000305175781,18.387500762939453,10.930000305175781,16.520004272460938,1,-0.01529741605355428,2.8326096016563636,129.72000122070312,1.017858261966599,127.6999969482422,1.1936407135454468,130.42999267578122,-0.01529741605355428 1517,2018-10-24,122.11000061035156,130.41999816894528,122.0199966430664,128.88999938964844,1890900.0,-0.05179374306701423,-1.413791213489099,-3.4242491965998783,32.56963046188048,33.936090789464984,6.95243883753659,14.09342932159339,20.976755410456235,11.647086918696203,16.466425681147463,8.400001525878878,-8.852064651499688,-12.126998138427723,-28.21547085521371,3.9614745783582634,-20.171234496820716,-4.08276178003473,17.009994506835938,0.6101960727517997,-30.171865588575727,8.044236358392995,10,8.45999526977539,12.974998474121094,24.672500610351562,17.599998474121094,41.88999938964844,2,0.09000086346926461,-1.6912753396109546,128.77999877929688,2.8326096016563636,129.72000122070312,1.017858261966599,127.6999969482422,0.09000086346926461 1518,2018-10-25,125.83999633789062,126.8000030517578,122.68000030517578,124.0,1413100.0,0.030546193668783417,1.191485130835669,-0.27138593940594236,36.952902608055645,34.51570599429904,3.7920987127038472,9.252394755669002,17.17165186087948,7.951641182098967,18.071986632563984,4.690002441406236,-8.949986828113197,-7.3905021667480355,-22.89649748168381,8.115493148187738,-15.143499824215922,0.36249549071985143,12.937998809814445,36.3117957584325,5.565637103907889,7.752997657467885,10,4.729999542236328,9.245002746582031,20.19000244140625,13.870002746582031,41.96000671386719,3,0.07485694884837613,-1.413791213489099,122.11000061035156,-1.6912753396109546,128.77999877929688,2.8326096016563636,129.72000122070312,0.07485694884837613 1519,2018-10-26,120.6500015258789,125.06999969482422,118.62000274658205,122.51000213623048,2785200.0,-0.04124280803438807,-1.179053697035624,-1.0108719088451472,38.636802565386496,35.90834304748626,8.69570165236891,13.120105643013119,22.19727966740703,13.152744182414551,19.921544457380115,7.2199935913085795,-8.096520040251448,-11.313997268676758,-26.5711562464046,3.9431617090510684,-18.942576757540678,-3.6854177798128376,17.79283365173339,17.20338615936771,-15.391546894859388,7.628579488863914,10,8.21999740600586,12.854999542236328,25.46249771118164,19.05999755859375,44.37000274658203,4,0.1622875586740904,1.191485130835669,125.83999633789062,-1.413791213489099,122.11000061035156,-1.6912753396109546,128.77999877929688,0.1622875586740904 1520,2018-10-29,122.75,128.74000549316406,120.06999969482422,126.0,2605100.0,0.017405706154679512,-1.013938486349499,1.7473112545837746,41.60707486571748,36.35399917117999,6.6262641134719615,9.696341849356031,19.87010916224591,11.155055689650595,21.46281103686801,8.670005798339844,-7.398608318826888,-8.057999038696295,-22.3519330240253,6.2359349466327245,-15.204966031360811,-0.9110320460317922,14.899921880371096,34.999990301613366,-0.35823924006857055,7.146966992664507,10,6.119998931884766,10.755001068115234,23.999996185302734,16.959999084472656,45.3800048828125,0,0.13034623217922614,-1.179053697035624,120.6500015258789,1.191485130835669,125.83999633789062,-1.413791213489099,122.11000061035156,0.13034623217922614 1521,2018-10-30,128.02000427246094,129.75,121.02999877929688,122.11000061035156,2843600.0,0.04293282503023166,-1.1610887996430166,-1.8184626652644231,53.64420230215217,37.880309555150035,0.43472068396812347,3.4302805296244117,14.408854723835645,6.010582318104468,22.623567538778076,8.720001220703125,-6.850949622843473,-2.0439952850341854,-15.19085384360622,11.10286327353785,-8.617424564320203,4.529433994251832,8.868720842558588,79.6610607836686,38.937495552443806,6.573429279286017,10,-0.3250007629394531,5.484996795654297,17.444995880126953,11.689994812011719,32.40998840332031,1,0.13911886396042683,-1.013938486349499,122.75,-1.179053697035624,120.6500015258789,1.191485130835669,125.83999633789062,0.13911886396042683 1522,2018-10-31,133.02000427246094,134.30999755859378,130.00999450683594,130.80999755859378,1870900.0,0.039056396134456106,-1.2572118561593786,0.3739433746946905,57.43839253216862,40.43422938022931,-5.842842089708427,-2.7038581783858717,9.216312566966394,1.1770007662280477,23.95511973020766,6.289993286132841,-5.817943372263841,3.5880046844482365,-7.447856648124855,14.623866017021328,-1.929925981838295,9.105935350734782,3.137971947821086,91.77824274903351,45.78843380698609,5.517930666286545,10,-6.5550041198730185,0.4849967956542969,12.444995880126953,6.689994812011719,26.659988403320312,2,0.09231693267836705,-1.1610887996430166,128.02000427246094,-1.013938486349499,122.75,-1.179053697035624,120.6500015258789,0.09231693267836705 1523,2018-11-01,137.88999938964844,137.99000549316406,132.11000061035156,133.55000305175778,2131400.0,0.03661099805118351,1.590305645741327,1.9637932820106019,58.41828019215883,43.28759490322225,-10.664876964836552,-8.138391319613163,4.169966251228686,-3.5500575297099317,24.105221009714782,5.8800048828125,-5.5769214425510825,8.551499557495106,-2.1423162199115495,19.245315334901775,3.204591668791778,13.898407446198433,-19.269996643066392,99.48370630183172,50.36514474394771,5.346907888703335,11,-9.58499526977539,-4.384998321533203,7.575000762939453,1.8199996948242188,25.050003051757812,3,0.18935383802976258,-1.2572118561593786,133.02000427246094,-1.1610887996430166,128.02000427246094,-1.013938486349499,122.75,0.18935383802976258 1524,2018-11-02,132.83999633789062,140.39999389648438,132.57000732421878,138.0,2517600.0,-0.036623417754086396,-1.7473725351622698,-1.1889419392038625,54.81530045899666,45.23946552963924,-5.3742491982442715,-3.8471857191073013,8.996130308217346,1.6173629196043748,23.913551349877277,7.829986572265597,-5.818734441083052,3.857996749877941,-5.765317735034984,13.48131123479088,-0.9536604925785355,8.669653992334403,-13.832593536376933,62.81357739897242,12.240984576661184,4.811657242456467,11,-3.329998016357422,0.6650047302246094,12.222503662109375,6.870002746582031,32.68000793457031,4,0.26317380064467355,1.590305645741327,137.88999938964844,-1.2572118561593786,133.02000427246094,-1.1610887996430166,128.02000427246094,0.26317380064467355 1525,2018-11-05,130.32000732421878,133.36000061035156,128.3800048828125,132.85000610351562,1949200.0,-0.018970107521397606,1.8056410432749341,0.49030949297090226,46.54279427564904,46.73615336246282,-3.084574766840433,-1.5732507327605276,11.086876783070977,4.2132056682230825,23.043204254175336,4.9799957275390625,-5.211944410451849,1.4430072784424226,-8.067527548967576,10.95354210585242,-3.3122601352625907,6.198274692147422,-10.456900878906254,47.96082027237393,3.0930999971008433,4.755267413705003,11,-0.8100090026855753,3.184993743896456,13.714992523193331,9.389991760253878,34.3299865722656,0,0.26626761048219705,-1.7473725351622698,132.83999633789062,1.590305645741327,137.88999938964844,-1.2572118561593786,133.02000427246094,0.26626761048219705 1526,2018-11-06,134.97999572753906,136.03999328613278,131.03999328613278,131.5,1707800.0,0.03575804282857997,-1.2727225437735308,-1.3754930460900243,48.02848255429634,48.45380359495347,-7.568515967691155,-6.295311790171837,6.021023711793276,-0.34130491671464824,21.86983863891254,5.719985961914006,-4.088825906562818,5.937495803833002,-3.8876781887310017,15.762669796397006,1.0249088075510144,10.850082800115004,-14.295413784179658,54.908459876457016,15.003957861639279,4.912586996282002,11,-5.469997406005859,-1.9299964904785156,9.312503814697266,4.730003356933594,27.050003051757812,1,0.24559201514710116,1.8056410432749341,130.32000732421878,-1.7473725351622698,132.83999633789062,1.590305645741327,137.88999938964844,0.24559201514710116 1527,2018-11-07,144.24000549316406,145.17999267578125,136.61000061035156,137.0,2952900.0,0.06860283048398208,-1.1371539900190069,2.080463902834718,61.50643025579144,51.18197333359079,-14.929230041103864,-14.740631840440756,-3.564314702781047,-9.489459795820949,20.21853592979995,10.199996948242188,-3.1385217294571817,14.200505447387684,2.5284116649839063,25.87259922979146,8.36445855618581,20.036552338589573,-22.766807071679665,94.40483413320932,52.06803852793817,5.836046891201888,11,-12.340007781982422,-11.190006256103516,0.052494049072265625,-4.530006408691406,9.519989013671875,2,0.11224338994762784,-1.2727225437735308,134.97999572753906,1.8056410432749341,130.32000732421878,-1.7473725351622698,132.83999633789062,0.11224338994762784 1528,2018-11-08,145.99000549316406,146.8800048828125,142.3699951171875,144.22999572753906,1629100.0,0.012132556387644655,1.548021965706601,0.2430950870530116,65.49213421224121,54.1658990721302,-15.109265855742592,-15.618567746166747,-5.675017548631786,-11.091224631333404,18.431404375944133,4.510009765625,-1.7658600303044523,14.88850517272948,1.503420428604187,28.27358991685476,8.195962800666848,21.581047544792128,-23.09439941642185,95.18919248838682,47.69864886914023,6.692542372062641,11,-12.515003204345703,-13.240001678466797,-1.6975059509277344,-6.280006408691406,9.720001220703125,3,0.09377345480857735,-1.1371539900190069,144.24000549316406,-1.2727225437735308,134.97999572753906,1.8056410432749341,130.32000732421878,0.09377345480857735 1529,2018-11-09,139.92999267578122,144.99000549316406,138.22999572753906,143.6999969482422,1832600.0,-0.04150977867910688,1.1291297713592292,-2.1420359966708444,58.09417531279068,55.997799121805,-6.735040019058232,-9.110477617022497,-0.05452946507753609,-4.894675672494856,17.055567856145462,7.760009765625,0.13390542037029718,8.247492599487288,-5.6272168420078685,22.122202040982444,1.3101378787397095,15.184847320234866,-15.115634694553393,62.432366448479584,12.11503999041281,6.937354720747575,11,-5.974990844726534,-7.179988861083956,4.3625068664551065,-0.21999359130856533,15.760009765625028,4,0.16443944093486373,1.548021965706601,145.99000549316406,-1.1371539900190069,144.24000549316406,-1.2727225437735308,134.97999572753906,0.16443944093486373 1530,2018-11-12,133.10000610351562,139.67999267578122,131.86000061035156,138.58999633789062,2601200.0,-0.04881002593983352,1.0391159033939519,1.4562291810855879,53.13225697172676,55.940916307313294,1.919328143776994,-1.8973398163430772,6.223971740110414,2.0721574932304065,15.394921057914967,8.069992065429659,1.4979702470663199,1.1125057220459098,-12.595992852562262,14.821004296654081,-5.741743565258162,7.9667550093499955,-6.5203963701610235,13.005121901644618,-39.18095508249573,6.854249287304084,11,4.529998779296875,-0.3500022888183594,11.192493438720703,6.609992980957031,18.959991455078125,0,0.24357623352572477,1.1291297713592292,139.92999267578122,1.548021965706601,145.99000549316406,-1.1371539900190069,144.24000549316406,0.24357623352572477 1531,2018-11-13,135.05999755859378,136.83999633789062,131.75,133.55000305175778,1627900.0,0.01472570522313732,1.0078912440898433,-0.27504502601504127,60.07782342354668,56.234186406355306,1.1878984729031288,-3.9935636314991996,3.6545879307925304,0.28974169021580565,14.97856310976313,5.089996337890625,3.2810973787508715,3.028997421264677,-10.7144052950772,16.77240013760654,-3.842703936906247,9.900698779435615,-6.856356213282538,21.877042236476044,-35.311502057782334,6.871701358170932,11,2.5700073242187216,-2.309993743896513,6.60750198364255,4.650001525878878,9.869995117187472,1,0.21908778966957576,1.0391159033939519,133.10000610351562,1.1291297713592292,139.92999267578122,1.548021965706601,145.99000549316406,0.21908778966957576 1532,2018-11-14,132.38999938964844,139.08000183105472,131.91000366210938,136.21000671386722,1743100.0,-0.01976897835931768,-2.000000000000012,-2.5298153780857975,55.1827868033028,55.87468714092685,4.2009021424220805,-1.7985453693607951,6.1384087430425325,3.1761243191330095,15.371315195242898,7.169998168945341,4.815208775643384,0.6019992828369141,-12.922989302910622,14.12698786858445,-6.16049501003684,7.364493575710682,-2.6922489613371,4.2300012102142075,-53.30256116855405,6.762494292873765,11,5.2400054931640625,0.3600044250488281,8.882495880126953,7.319999694824219,10.020004272460938,2,0.22388397557441175,1.0078912440898433,135.05999755859378,1.0391159033939519,133.10000610351562,1.1291297713592292,139.92999267578122,0.22388397557441175 1533,2018-11-15,136.17999267578122,136.28999328613278,130.72999572753906,131.86000061035156,1814800.0,0.02862748926358205,1.4493417536878443,-1.1308858069567005,62.56675723413015,56.73596011594168,0.1596214164312073,-5.413214175237329,2.127970060510137,-0.39081294241637465,14.970415364237887,5.559997558593722,5.3705812224087595,4.104492568969704,-9.5428518166608,17.751836954600222,-2.719179623845548,10.928164761784956,10.700012207031278,38.218746254857784,-23.406619549927363,6.823672192815257,11,1.4500122070312784,-3.429988861083956,1.2300071716308878,3.5300064086914347,17.63000488281253,3,0.1290938667687358,-2.000000000000012,132.38999938964844,1.0078912440898433,135.05999755859378,1.0391159033939519,133.10000610351562,0.1290938667687358 1534,2018-11-16,134.22999572753906,136.41999816894528,132.52000427246094,134.39999389648438,1360700.0,-0.014319261661914884,-1.172710000722549,-0.03935150027374061,59.31213621421926,58.15477588689392,2.6010535479212535,-3.1082861638320765,3.8171001971173553,1.8386306874985792,14.24342240362228,3.8999938964843466,5.267911172172603,1.827995681762701,-11.690430892760673,15.346422256286075,-4.931217605498972,8.587208969024388,12.32700897216796,39.10615858575711,-24.817767179878835,6.759213287261686,11,4.575004577636719,-1.4799919128417969,2.0275039672851562,5.220001220703125,24.260009765625,4,0.16002392661867026,1.4493417536878443,136.17999267578122,-2.000000000000012,132.38999938964844,1.0078912440898433,135.05999755859378,0.16002392661867026 1535,2018-11-19,124.06999969482422,133.97000122070312,123.6999969482422,133.55000305175778,2752200.0,-0.07569095102511714,-1.0097838315204233,55.76532627232727,47.03140920264007,58.04398995893211,13.165773789303614,6.963758349033981,13.633732673698375,12.186862423823186,13.754112829832968,10.52999877929686,4.444678435931223,-8.049500274658214,-22.032085739063632,5.933085189747203,-15.040793006860923,-1.0582075424555057,22.17046482543944,2.4057388108862243,-57.06852372466535,6.991292732202705,11,11.220001220703125,8.680004119873047,11.959999084472656,15.379997253417969,35.48999786376953,0,0.25485615236848513,-1.172710000722549,134.22999572753906,1.4493417536878443,136.17999267578122,-2.000000000000012,132.38999938964844,0.25485615236848513 1536,2018-11-20,126.80999755859376,128.60000610351562,117.72000122070312,119.7300033569336,2973200.0,0.022084290082285296,1.0412745512725545,-0.7468345669394668,45.1688107016246,56.228698897358015,10.219696695045414,4.288478166294041,10.494858746940892,9.633623988277847,13.494155117607164,10.8800048828125,4.256185952820772,-5.211002349853501,-19.319826089038926,8.897821389331924,-12.265414219446214,1.843409519739211,18.52884825878904,42.55616141455258,-12.301793779284864,7.054411869592714,11,5.490005493164048,5.490005493164048,9.22000122070311,12.639999389648423,32.869995117187486,1,0.1991167927302655,-1.0097838315204233,124.06999969482422,-1.172710000722549,134.22999572753906,1.4493417536878443,136.17999267578122,0.1991167927302655 1537,2018-11-21,133.10000610351562,134.05999755859378,128.69000244140622,129.97999572753906,1730500.0,0.049601834760824026,1.1309532820064108,0.44067979254064343,46.35409093210822,54.1022496440099,2.4398785008547463,-1.197360636985195,3.804430096860358,3.51871014577506,12.381399050152673,7.250000000000014,5.0363622510183745,0.5295059204101449,-12.787891849237383,13.846903690057658,-6.129192964413619,7.188204805233909,10.581709038066407,82.24602883830018,31.66837472677419,6.6586988848237585,11,-1.7450027465820312,-0.8000030517578125,2.462493896484375,6.3499908447265625,26.639999389648438,2,0.08888043598634487,1.0412745512725545,126.80999755859376,-1.0097838315204233,124.06999969482422,-1.172710000722549,134.22999572753906,0.08888043598634487 1538,2018-11-23,135.25999450683594,135.8699951171875,130.21000671386722,130.8699951171875,646000.0,0.01622831182772777,1.0178209581212823,1.4070464071050945,51.9267514453339,53.4169803254036,-1.5670143142836537,-2.7567835282279702,1.1857511239155087,1.556457253621943,11.118377650806702,5.659988403320284,5.4644146063471055,2.218494415283203,-10.758603024908439,15.195591855474845,-4.270054304812618,8.707043135379024,6.864017799493354,93.79677084803808,42.91760515810317,6.4885487200958245,11,-6.55999755859375,-2.959991455078125,-0.5999946594238281,4.19000244140625,18.760009765625,4,0.05286122612486199,1.1309532820064108,133.10000610351562,1.0412745512725545,126.80999755859376,-1.0097838315204233,124.06999969482422,0.05286122612486199 1539,2018-11-26,140.22999572753906,141.14999389648438,136.1199951171875,138.41999816894528,2123000.0,0.036744059016296626,1.7561683235370351,0.41230018456533946,57.593864397124364,53.9127144837811,-7.252681804724574,-6.518917248574212,-4.211732574642042,-3.2272136597876795,9.051588084636975,5.8899993896484375,4.288363891087187,6.209495925903326,-5.745511389040615,18.164503240847253,0.23199226843135534,12.186999583375297,-22.509994506835938,96.07341674546795,42.973421344829354,5.977503657471966,11,-10.794998168945312,-7.92999267578125,-6.289997100830078,-0.779998779296875,23.120010375976562,0,0.09684092023678059,1.0178209581212823,135.25999450683594,1.1309532820064108,133.10000610351562,1.0412745512725545,126.80999755859376,0.09684092023678059 1540,2018-11-27,138.75,140.47999572753906,136.61000061035156,137.83999633789062,1692100.0,-0.010554059563794294,-1.2967363349875032,0.5027651323554128,53.036898405975876,53.13038948182881,-5.461261068065824,-3.9829916482165686,-2.9808419736474434,-1.6052845465597727,7.648881497644042,3.8699951171875,2.5521573986398494,3.929500198364252,-6.942234819071643,14.801235215800148,-1.5063673103537099,9.365367707082214,-20.561398925781248,89.75674499904918,35.36180589673671,5.4358675087179495,11,-9.31500244140625,-6.4499969482421875,-4.810001373291016,0.6999969482421875,24.75,1,0.14227030986064193,1.7561683235370351,140.22999572753906,1.0178209581212823,135.25999450683594,1.1309532820064108,133.10000610351562,0.14227030986064193 1541,2018-11-28,145.8300018310547,147.44000244140625,140.80999755859375,145.0,3192100.0,0.051027040223817544,2.2740740182577865,0.9120862537308427,51.327431260890265,52.70201664378297,-12.12829715349514,-10.18235505507522,-10.198964783940085,-8.506330790414125,6.641965214805341,8.69000244140625,1.850748107180607,10.11900215148927,-1.3106642406212075,21.54866854359976,4.404168955434017,15.833835347544522,-27.182172900390626,91.41333007812501,40.341118096424864,5.714833196055243,11,-13.25,-13.25,-12.292503356933594,-6.3800048828125,21.1199951171875,2,0.09415069296539813,-1.2967363349875032,138.75,1.7561683235370351,140.22999572753906,1.0178209581212823,135.25999450683594,0.09415069296539813 1542,2018-11-29,145.3000030517578,146.5800018310547,143.11000061035156,143.3699951171875,3428900.0,-0.003634360369211831,-1.8326575861188443,2.3253056347090726,49.41196282439899,51.2403728204795,-10.699608584002334,-9.154557923913472,-9.718735203843949,-7.79928012724443,6.4509316645652515,3.470001220703125,2.012088899884816,8.975003433227528,-3.144529835585331,21.094536702040372,2.9152367988210983,15.034770067633957,-25.500487180664066,87.57980313234765,40.34947679480484,6.059766634406424,11,-12.720001220703125,-12.720001220703125,-12.53250503540039,-5.850006103515625,20.879989624023438,3,0.09896757964210834,2.2740740182577865,145.8300018310547,-1.2967363349875032,138.75,1.7561683235370351,140.22999572753906,0.09896757964210834 1543,2018-11-30,164.0,166.36000061035156,152.00999450683594,155.14999389648438,9634400.0,0.12869921923938987,1.1149592274581592,4.585476538720006,66.87703239354738,52.080916840404846,-27.9808166098897,-27.19232882103077,-28.284469807118626,-26.251286616541506,7.517362103659293,21.05999755859375,1.9971553053196374,26.369500350952137,9.036450223990073,43.7025504779142,17.702975287471105,35.03602541443317,-43.094864666093756,92.19576659506542,44.9514848155896,8.66652506348103,11,-21.959999084472656,-21.959999084472656,-31.172502517700195,-24.550003051757812,3.9600067138671875,4,-0.025975576261194733,-1.8326575861188443,145.3000030517578,2.2740740182577865,145.8300018310547,-1.2967363349875032,138.75,-0.025975576261194733 1544,2018-12-03,167.8000030517578,167.8800048828125,162.0800018310547,164.49000549316406,4177300.0,0.023170750315596456,2.3429400642012226,0.37401076562860996,75.41008573351723,55.23410312161342,-29.63452297804514,-29.764992235553848,-31.805605086162586,-29.86953784408192,8.70375843588928,5.8000030517578125,2.770984897204329,28.4215030670166,6.641723033507617,50.2012831005256,17.53161305026211,39.311393083771094,-44.167575801264846,99.7441579145381,46.17904706545016,10.889890016754498,12,-25.0,-25.0,-34.97250556945801,-28.350006103515625,-0.339996337890625,0,-0.08212156453326425,1.1149592274581592,164.0,-1.8326575861188443,145.3000030517578,2.2740740182577865,145.8300018310547,-0.08212156453326425 1545,2018-12-04,165.02000427246094,172.6699981689453,164.2100067138672,165.22999572753906,4779200.0,-0.01656733449783898,-8.245960143416994,-0.0634415740074865,71.67873900086032,58.17965071041739,-22.836387869488874,-25.5626769733135,-28.86581538962551,-26.881391339462766,9.78334066242417,8.459991455078125,2.7447107792591225,23.90650444030763,-0.23531492343138893,48.048323804046646,11.835594758438106,35.97741412217715,-37.847770811382404,75.98872018226255,17.65456547451288,12.07090968186951,12,-14.340003967285156,-19.82500457763672,-33.83250427246094,-27.150005340576172,-1.69000244140625,1,-0.010119974098340312,2.3429400642012226,167.8000030517578,1.1149592274581592,164.0,-1.8326575861188443,145.3000030517578,-0.010119974098340312 1546,2018-12-06,168.1300048828125,169.49000549316406,158.11000061035156,160.2100067138672,4337600.0,0.01884620367126355,1.1390987848897824,-37.715811655282664,75.6974523914221,61.44002420589671,-21.756707891265336,-27.470237831725655,-31.85041668423895,-29.73302849192021,11.053058496167518,11.3800048828125,3.294301734320328,25.359004592895502,-1.417874151394301,52.135883337185305,11.970565220750586,38.74744396504042,-36.407994950947284,84.64142875136018,18.65944693942373,13.388439372144902,12,-16.69000244140625,-22.93500518798828,-36.9425048828125,-30.260005950927734,-3.660003662109375,3,-0.027538242719017614,-8.245960143416994,165.02000427246094,2.3429400642012226,167.8000030517578,1.1149592274581592,164.0,-0.027538242719017614 1547,2018-12-07,160.42999267578125,167.3300018310547,158.85000610351562,166.97000122070312,4003000.0,-0.045797965761068093,1.3360838349530888,-0.8257588455721565,66.50782914061128,63.06014394981641,-10.920669303918856,-19.49462195116385,-24.135105856361292,-21.821914426385973,11.221270339341164,9.279998779296875,5.572091104854621,16.8494930267334,-11.068929938675808,44.767915992142605,2.8902815440287952,30.808704509438,-24.61318392020803,40.7550661977261,-27.551608910814956,13.959211482704603,12,-6.034996032714844,-15.234992980957031,-29.82999038696289,-22.559993743896484,4.910003662109375,4,0.04064080639607992,1.1390987848897824,168.1300048828125,-8.245960143416994,165.02000427246094,2.3429400642012226,167.8000030517578,0.04064080639607992 1548,2018-12-10,159.67999267578125,164.97999572753906,158.0,159.8800048828125,2684100.0,-0.004674936322634493,-2.9213486035626723,0.030582866315450555,67.61245463546172,64.17332064296501,-7.087763275017238,-18.62113079526182,-23.42527445786655,-20.862871049756336,11.154666657162233,6.9799957275390625,8.032432477138713,15.414993667602545,-13.408787774703086,44.238775109908175,1.0031029464497294,29.82688438875536,-20.177864978870815,11.451894243160847,-58.047255815301625,14.411890721152812,12,-5.0399932861328125,-14.484992980957031,-29.694992065429688,-21.809993743896484,6.9000091552734375,0,0.04070641469277736,1.3360838349530888,160.42999267578125,1.1390987848897824,168.1300048828125,-8.245960143416994,165.02000427246094,0.04070641469277736 1549,2018-12-11,162.94000244140625,165.4199981689453,161.52000427246094,164.32000732421875,2415100.0,0.02041589375723607,1.1787757120084563,6.899603295697284,79.73985813181793,67.14031616805858,-7.5852544707419725,-21.153449411886044,-26.688721618365776,-23.889405182921337,11.758168019739877,5.7400054931640625,10.26379216466006,17.524502944946278,-12.387085145251802,47.43609103514436,2.5687088998472234,32.48029699004533,-20.121087697292324,33.6741858077642,-42.481353573646494,14.955794045099042,12,-6.200004577636719,-17.74500274658203,-32.03499984741211,-25.070003509521484,9.139999389648438,1,0.03080891246620765,-2.9213486035626723,159.67999267578125,1.3360838349530888,160.42999267578125,1.1390987848897824,168.1300048828125,0.03080891246620765 1550,2018-12-12,165.52000427246094,170.47000122070312,165.07000732421875,167.0500030517578,3222000.0,0.01583406034366841,-3.444452816919097,1.1086908447589563,79.69013361209075,70.29172754041419,-6.670015212423124,-22.324691399185497,-29.238705678243917,-26.20817995678408,13.146746552322078,7.529998779296875,12.181666314934091,18.483504867553705,-12.123706720160783,49.09071645526819,3.179899073696447,33.78711066141096,-19.715981185863882,60.30475971386409,-19.270528598871266,15.303605793857244,12,-7.6300048828125,-20.32500457763672,-34.01250457763672,-27.650005340576172,5.25,2,0.011720652436746137,1.1787757120084563,162.94000244140625,-2.9213486035626723,159.67999267578125,1.3360838349530888,160.42999267578125,0.011720652436746137 1551,2018-12-13,164.64999389648438,167.19000244140625,161.41000366210938,166.57000732421875,1689600.0,-0.005256224948764765,2.6582228360068374,1.2549117383065722,76.39282038085435,73.28960060224256,-3.184530700210047,-20.157706110476852,-28.252421561239572,-25.104737270825694,14.404092032746957,5.779998779296875,13.446031029193506,16.13399467468261,-14.893418851688523,47.16140820105373,0.6202879114970585,31.647701437868164,-16.159373301652494,53.327933003276904,-24.839228859992453,15.513706763185562,12,-2.30999755859375,-19.454994201660156,-33.142494201660156,-26.77999496459961,7.010009765625,3,-0.008016957876473163,-3.444452816919097,165.52000427246094,1.1787757120084563,162.94000244140625,-2.9213486035626723,159.67999267578125,-0.008016957876473163 1552,2018-12-14,162.02999877929688,164.0,159.30999755859375,161.02999877929688,2137200.0,-0.015912512689400415,-1.1126125506907691,-0.5208296908527378,72.2231384754138,73.88361238911662,2.300058356138095,-16.024907151312988,-25.633176939589873,-22.216114106589004,15.632600149861425,5.339996337890625,15.336988380213171,12.031999588012695,-18.58096872835705,42.64496790438244,-3.274484570172177,27.338483746197568,-11.121440427053642,32.31754919643578,-42.06024154166401,15.306484158184869,12,3.3050003051757812,-16.834999084472656,-30.75,-24.15999984741211,9.169998168945312,4,0.015058954883594211,2.6582228360068374,164.64999389648438,-3.444452816919097,165.52000427246094,1.1787757120084563,162.94000244140625,0.015058954883594211 1553,2018-12-17,153.75999450683594,161.0800018310547,153.67999267578125,160.13999938964844,3227200.0,-0.051039957629856025,-1.262996784926016,-6.3800048828125,60.64850664248191,72.24343693455714,10.018294055796673,-6.714584215463759,-17.26983277881675,-13.766913536252417,16.791894815814015,8.350006103515625,16.81547752408528,2.8829952239990178,-27.061666614248622,32.82765706224667,-12.089335695124817,17.855326143122852,-0.6752921729224965,0.47648475485072933,-68.2175347854824,14.972330919123827,12,9.415000915527344,-8.564994812011719,-21.284996032714844,-15.889995574951172,21.82000732421875,0,0.07531218941699347,-1.1126125506907691,162.02999877929688,2.6582228360068374,164.64999389648438,-3.444452816919097,165.52000427246094,0.07531218941699347 1554,2018-12-18,155.7100067138672,157.41000366210938,153.58999633789062,155.0800018310547,3015300.0,0.012682181820347083,-1.1163382448665602,-0.0987467712618387,63.249995768073255,71.3069099086919,6.898405361623048,-7.349679601855854,-19.108691498893563,-15.536386761110123,18.026920348365703,3.82000732421875,18.68303489944006,3.759006881713873,-25.196163040236797,32.71417680366454,-10.718578079261476,18.236591842689222,16.959991455078125,12.55929954223646,-51.26161870418477,14.477584960975335,12,6.3199920654296875,-10.515007019042969,-22.597503662109375,-17.840007781982422,16.789993286132812,1,0.06980922643695098,-1.262996784926016,153.75999450683594,-1.1126125506907691,162.02999877929688,2.6582228360068374,164.64999389648438,0.06980922643695098 1555,2018-12-19,155.69000244140625,160.75999450683594,152.6199951171875,156.52999877929688,2221800.0,-0.00012847133516402653,-1.3323743775167125,-1.3333171865917457,58.65822994445045,69.41366297013948,6.0969262702902824,-5.1008466447187,-18.732078044079287,-15.272493759125382,18.268153564396343,8.139999389648438,17.67384341411855,2.1580024719238224,-23.67159133832854,27.987596282176185,-10.756794433202344,15.07279937704999,16.598395690917982,21.070732882307354,-37.6381435919769,12.91479690512618,12,5.8549957275390625,-10.495002746582031,-22.337499618530273,-17.820003509521484,11.0,2,0.10527329393431528,-1.1163382448665602,155.7100067138672,-1.262996784926016,153.75999450683594,-1.1126125506907691,162.02999877929688,0.10527329393431528 1556,2018-12-20,152.05999755859375,157.39999389648438,145.55999755859375,155.32000732421875,4170500.0,-0.02331559397449845,2.1913810264129836,3.8809809264305177,55.62957061186317,68.20496757805637,8.054717159174118,0.5458000086077277,-14.756114003149577,-11.311050878176331,17.53975721842263,11.839996337890625,15.528686864389186,-2.734502410888666,-25.33059362462501,19.861588802847677,-14.032548017756852,8.56354319597952,19.441664453125014,35.24945303371828,-18.989220249725335,11.298045606868179,12,5.9550018310546875,-6.864997863769531,-16.869993209838867,-14.189998626708984,20.55999755859375,3,0.12304358157481632,-1.3323743775167125,155.69000244140625,-1.1163382448665602,155.7100067138672,-1.262996784926016,153.75999450683594,0.12304358157481632 1557,2018-12-21,144.92999267578125,154.30999755859375,142.00999450683594,153.5500030517578,4345500.0,-0.046889418632701685,1.4260362509122921,2.6441670411143563,30.328055673258973,64.06225658225605,14.253762463768425,9.072680856605729,-7.118274992412893,-3.8896197836535293,17.490934222942478,12.300003051757812,13.567097944316714,-10.456006622314447,-31.204783971681337,10.292770727052442,-20.830395296997892,-0.08161794763100261,25.015169468750003,15.31199290750633,-32.71567978976403,10.37438867468345,12,11.310005187988281,0.26500701904296875,-9.739988327026367,-7.059993743896484,36.600006103515625,4,0.18443394974927707,2.1913810264129836,152.05999755859375,-1.3323743775167125,155.69000244140625,-1.1163382448665602,155.7100067138672,0.18443394974927707 1558,2018-12-24,142.41000366210938,147.94000244140625,141.6999969482422,142.88999938964844,839800.0,-0.01738762948335526,-5.568395184670613,0.05568389208402591,23.098142141666997,57.7687325833504,15.719447758871354,12.812709920669676,-4.123770869825307,-1.127582035720991,17.710541294662825,6.2400054931640625,10.775937809243686,-13.33349609375,-32.83083804179864,6.163845854298643,-23.08216706777432,-3.5848251197256786,25.30034507140624,3.7251144009043196,-36.20091224260263,9.748670974024323,12,13.674995422363281,2.7849960327148438,-7.219999313354492,-4.540004730224609,43.64999389648435,0,0.20216271712513745,1.4260362509122921,144.92999267578125,2.1913810264129836,152.05999755859375,-1.3323743775167125,155.69000244140625,0.20216271712513745 1559,2018-12-26,153.80999755859375,153.89999389648438,143.49000549316406,143.83999633789062,2204900.0,0.08005051333003754,1.0512304755032398,-20.771020758495723,39.956998737138655,53.35393981946684,3.2275812177267653,2.6164043414173648,-15.021764179097943,-12.287034941761533,18.831738595205206,11.489990234375,9.400304737896477,-2.612502288818348,-20.732243953407902,15.507239375771206,-11.67237312111314,6.447368543476443,11.299315996394512,63.53621280969902,27.008123292768822,9.059870832294777,12,0.6350021362304688,-8.614997863769531,-18.619993209838867,-16.764995574951172,32.970001220703125,2,0.14153829151559338,-5.568395184670613,142.41000366210938,1.4260362509122921,144.92999267578125,2.1913810264129836,152.05999755859375,0.14153829151559338 1560,2018-12-27,158.49000549316406,159.13999938964844,150.7899932861328,151.5399932861328,1940400.0,0.030427202450136415,1.0242439038825757,0.6970924128473784,41.599868526687835,49.488056280114996,-2.8547041072656043,-0.5364074142201503,-19.092807662795167,-16.670979145449564,20.204584347043557,8.350006103515625,8.045655694733568,1.08050537109375,-15.02453057458007,17.18554131676757,-6.97201260174316,9.13302334393066,4.278376401149586,96.27297129878175,63.11148922173679,8.052517972836917,12,-5.640007019042969,-13.295005798339844,-22.71250343322754,-22.640003204345703,30.79998779296875,3,0.08839670655093901,1.0512304755032398,153.80999755859375,-5.568395184670613,142.41000366210938,1.4260362509122921,144.92999267578125,0.08839670655093901 1561,2018-12-28,159.55999755859375,162.2100067138672,154.14999389648438,159.27000427246094,1766000.0,0.0067511642901409985,1.883719533666169,0.04172557939386488,49.14286246893373,46.923581168283874,-5.277642216627498,-0.5534161775831592,-19.760637079679668,-17.473841306565646,20.991696703996787,8.060012817382812,5.542123515106084,1.4639976501464957,-13.706139828141943,16.634135128434934,-6.121071088997724,9.049066389290715,-17.860000610351562,87.07943494149436,52.61151636458638,7.585068739144216,12,-7.6049957275390625,-14.364997863769531,-25.539995193481445,-23.70999526977539,28.919998168945284,4,0.04468541609368115,1.0242439038825757,158.49000549316406,1.0512304755032398,153.80999755859375,-5.568395184670613,142.41000366210938,0.04468541609368115 1562,2018-12-31,159.67999267578125,161.94000244140625,158.27000427246094,160.7899932861328,1379600.0,0.0007520375972895899,1.1524796513318925,-3.827676927124441,50.0,45.740413763563666,-6.443661576194671,0.4839510692309261,-19.56743143181356,-17.342457327877497,21.82134559077914,3.6699981689453125,2.706191739266444,0.8649932861328011,-13.063881533158167,14.793868105423769,-6.099444123512683,7.829430695778285,-17.56979553222655,87.66449130450309,48.2079706813762,6.964437409645478,12,-7.7249908447265625,-8.999992370605469,-27.379989624023438,-24.279991149902344,26.93000793457034,0,0.08103709315468222,1.883719533666169,159.55999755859375,1.0242439038825757,158.49000549316406,1.0512304755032398,153.80999755859375,0.08103709315468222 1563,2019-01-02,159.74000549316406,160.0,155.35000610351562,155.9600067138672,1796500.0,0.0003758317894255736,1.1627939986657394,-3.405402433156918,46.58994566092273,43.88929708499139,-6.220338565671426,0.0932051033770449,-19.087225750650447,-17.184275695951328,20.719979512282066,4.649993896484375,0.21797988524809853,1.1380058288574162,-12.585799133222935,14.861810790937767,-5.723896652182759,7.999908309897592,-17.227812158203108,86.80554989509584,44.69187772146624,6.861902481040177,1,-7.785003662109375,-8.300003051757812,-27.91250228881836,-24.340003967285156,29.669998168945312,2,0.1364091181721243,1.1524796513318925,159.67999267578125,1.883719533666169,159.55999755859375,1.0242439038825757,158.49000549316406,0.1364091181721243 1564,2019-01-03,154.02000427246094,158.8000030517578,152.32000732421875,156.60000610351562,1828800.0,-0.03580819471643193,-1.1672241997422845,-0.682540387363458,38.51378990189391,41.65102596915178,-0.8552090297214363,4.9834130895976045,-12.794325423291582,-11.301396535125122,19.305052544240517,7.4199981689453125,-2.066271515674856,-3.8929954528808537,-17.044144329364002,9.258153423602295,-10.468569891122428,2.6825789853607205,-11.113854669921864,28.28377573080428,-11.052601466588285,6.57557443824158,1,-2.06500244140625,0.37499237060546875,-23.520004272460938,-18.62000274658203,36.279998779296875,3,0.2080248824656188,1.1627939986657394,159.74000549316406,1.1524796513318925,159.67999267578125,1.883719533666169,159.55999755859375,0.2080248824656188 1565,2019-01-04,163.35000610351562,165.0,155.5800018310547,157.75999450683594,3077700.0,0.060576558708243855,1.119234829175356,-2.166669623794231,48.88927942661182,40.902104726346074,-10.040206880752493,-4.720118638997292,-21.496321511089718,-20.422832316984454,17.711449400584293,10.979995727539062,-2.7625895576011885,5.520506286621099,-7.460755388282962,18.50176796152516,-0.9701245508309455,12.011137124073144,-20.057779358749997,86.9874223221291,47.379357144141125,6.490630837452034,1,-10.000007629394531,-8.710006713867188,-32.482505798339844,-27.95000457763672,26.169998168945284,4,0.14343429323739088,-1.1672241997422845,154.02000427246094,1.1627939986657394,159.74000549316406,1.1524796513318925,159.67999267578125,0.14343429323739088 1566,2019-01-07,163.5,166.94000244140625,162.77000427246094,164.11000061035156,3294200.0,0.0009182362465864902,-3.028999181771943,-0.10912331751044775,51.31132983093649,43.23357963275469,-9.383563033468135,-5.51765916555928,-20.973314879600764,-20.35999315222358,16.953669318079864,4.1699981689453125,-3.831766252735349,5.902000427246094,-6.455991277646632,18.25999213213882,-0.2769954252002549,12.080996279692442,-19.33946232502501,76.47056367780775,34.45564065317437,6.178995852446362,1,-9.180000305175781,-6.760002136230469,-32.63249969482422,-28.099998474121094,24.25,0,0.157736961994696,1.119234829175356,163.35000610351562,-1.1672241997422845,154.02000427246094,1.1627939986657394,159.74000549316406,0.157736961994696 1567,2019-01-08,166.9499969482422,167.0,161.13999938964844,165.1199951171875,2146600.0,0.021100898766007292,5.0725145274143175,-3.0,62.87331603825568,47.65304339904232,-10.48405070531166,-8.911021461495409,-23.481319346220573,-23.579884529119624,16.072742359448217,5.8600006103515625,-4.39360820914294,9.025997161865234,-3.973872896888878,22.025867220619347,2.526062132488164,15.525932191242305,-21.422691387281333,99.65937958647415,50.22594152376561,6.499935029377059,1,-11.704994201660156,-9.764999389648438,-34.3699951171875,-32.35499572753906,21.589996337890625,1,0.12896076174216153,-3.028999181771943,163.5,1.119234829175356,163.35000610351562,-1.1672241997422845,154.02000427246094,0.12896076174216153 1568,2019-01-09,166.17999267578125,169.0800018310547,165.42999267578125,168.0,2471500.0,-0.004612185004709279,-1.198795845206361,-0.9945385263193003,60.45952579771755,49.93110196132886,-6.691353989524998,-8.041370596053838,-21.879095572661157,-22.610657061813413,15.341760532267834,3.6500091552734375,-4.489081550122137,7.930992889404308,-5.569099585121791,21.431085363930407,1.180946652141273,14.681039126667343,-18.934871559697257,82.69683707777706,27.41767046697437,6.750046237263043,1,-6.2449951171875,-8.9949951171875,-33.59999084472656,-33.12499237060547,24.610000610351562,2,0.1229390349921935,5.0725145274143175,166.9499969482422,-3.028999181771943,163.5,1.119234829175356,163.35000610351562,0.1229390349921935 1569,2019-01-10,167.9600067138672,168.10000610351562,164.02000427246094,165.00999450683594,1768300.0,0.010711361875907377,1.5263083304201586,-1.6208793051410175,61.84134456375219,52.180154854336,-6.987967014977016,-9.935408980640517,-22.621732984453246,-24.19264683090688,14.458403235619327,4.0800018310546875,-2.289492080225159,9.460006713867188,-4.583066029735733,23.503079457470108,2.4384703420657274,16.481543085668648,-18.531397526286128,91.70373987268519,30.77152446963374,7.0215363718014565,1,-7.260002136230469,-10.775009155273438,-25.920005798339844,-25.920005798339844,24.779998779296903,3,0.1277089550537105,-1.198795845206361,166.17999267578125,5.0725145274143175,166.9499969482422,-3.028999181771943,163.5,0.1277089550537105 1570,2019-01-11,167.4600067138672,169.50999450683594,166.25999450683594,167.1699981689453,1422400.0,-0.002976899142733358,-2.0805455518433345,0.09830757453499679,65.81759104884723,54.03290247432639,-5.678967150741812,-9.78426096994994,-21.136477528164562,-23.537034096527094,13.154322549931956,3.25,0.703812632462558,8.863006591796875,-5.409164100211257,23.135177283805007,1.726921245792795,15.999091937800955,-16.06625826193877,75.50789738503944,10.859079191678845,7.136085346004069,1,-6.545005798339844,-10.275009155273438,-24.660003662109375,-24.660003662109375,21.189987182617216,4,0.1363907525509449,1.5263083304201586,167.9600067138672,-1.198795845206361,166.17999267578125,5.0725145274143175,166.9499969482422,0.1363907525509449 1571,2019-01-14,163.3300018310547,166.92999267578125,163.13999938964844,165.38999938964844,1816700.0,-0.024662634164760888,-2.1065487655401856,-7.103230558770915,70.140111601588,56.27069265228063,-1.0705256405295813,-6.069398208214409,-16.218788355384675,-19.28407141047245,12.159937604358332,4.32000732421875,2.048630530316018,4.799001312255854,-9.367125966240394,18.9651285907521,-2.2840623269922844,11.882064951503992,-9.762303852537372,26.164918984351072,-42.87714557503844,7.08306363924813,1,-2.4150009155273438,-7.245002746582031,-15.392501831054688,-18.13500213623047,26.139999389648438,0,0.1603502243788415,-2.0805455518433345,167.4600067138672,1.5263083304201586,167.9600067138672,-1.198795845206361,166.17999267578125,0.1603502243788415 1572,2019-01-15,164.47000122070312,166.52000427246094,163.6999969482422,164.38999938964844,3023400.0,0.0069797304651206815,-2.863005967622253,-0.038835886344108325,74.89840681774814,59.41607722526123,-1.6311395036217107,-7.3964456831129155,-16.7028058243302,-20.320699179431955,11.417336393783856,3.19000244140625,3.062821048716586,5.817000579833973,-8.517037524215965,20.15103868388391,-1.3500184721909818,12.984019631858928,-8.98922765878757,20.87916562865301,-54.09419307255672,7.167019052024965,1,-3.5550003051757812,-8.385002136230469,-16.15250015258789,-19.275001525878906,30.229995727539062,1,0.1415455621481836,-2.1065487655401856,163.3300018310547,-2.0805455518433345,167.4600067138672,1.5263083304201586,167.9600067138672,0.1415455621481836 1573,2019-01-16,165.33999633789062,165.55999755859375,162.1300048828125,163.86000061035156,2420200.0,0.005289688762268874,2.5729124446669687,18.499523173755485,67.07135343618513,62.58913984018247,-1.813999994775287,-7.751856076746719,-17.050183193712172,-21.099257203677155,11.31985272529093,3.42999267578125,3.533101185627146,6.107995605468744,-8.32899387552925,20.54498508646674,-1.1104991350302384,13.326490345967727,-8.175716262584615,43.49588032791969,-31.564135652299356,7.218494740498991,1,-2.7949981689453125,-9.254997253417969,-15.544998168945312,-20.144996643066406,30.88999938964841,2,0.14031690735513513,-2.863005967622253,164.47000122070312,-2.1065487655401856,163.3300018310547,-2.0805455518433345,167.4600067138672,0.14031690735513513 1574,2019-01-17,166.5800018310547,168.47999572753906,163.60000610351562,163.88999938964844,1619800.0,0.007499730982393205,-1.9847131617997031,1.8175744641365872,63.336616847142544,64.19439955357478,-1.2125161265576594,-8.57542066923321,-17.579585121140838,-22.23234174940822,11.362509690801588,4.8799896240234375,4.018615303104411,6.804501342773449,-7.890341996517975,21.499344682064873,-0.5429203268722631,14.15192301241916,-7.934236023965099,60.298146406012556,-11.57961998450154,7.34742166964571,1,-1.2550048828125,-10.495002746582031,-16.66250228881836,-21.38500213623047,28.539993286132812,3,0.14533552160499963,2.5729124446669687,165.33999633789062,-2.863005967622253,164.47000122070312,-2.1065487655401856,163.3300018310547,0.14533552160499963 1575,2019-01-18,172.0800018310547,172.13999938964844,166.9600067138672,168.5,2173200.0,0.03301716856491632,1.7999983503998218,1.3308544914119755,68.0091991643668,66.04971836840036,-5.971951766069338,-13.475458653061082,-22.209180761715686,-27.67729843586207,11.209084162496016,5.55999755859375,4.89675374486859,11.485001373291027,-4.054322961025662,27.024325707607716,3.7153392061326826,19.25466354044937,-12.130528579995541,99.40062346135377,28.229391689629466,7.769662167158348,1,-5.44000244140625,-15.160003662109375,-21.112503051757812,-26.88500213623047,25.3699951171875,4,0.12006045700994972,-1.9847131617997031,166.5800018310547,2.5729124446669687,165.33999633789062,-2.863005967622253,164.47000122070312,0.12006045700994972 1576,2019-01-22,170.77000427246094,172.44000244140625,169.05999755859375,170.24000549316406,1614400.0,-0.007612723992645454,-1.33909186906019,0.14804427603902498,65.42420462296388,66.33315043336793,-3.9361864679453618,-11.26968716084997,-20.17628361588936,-26.330173869212103,11.988273221000947,3.3800048828125,6.8101702609023675,9.2395034790039,-6.388855119001448,24.86786207700925,1.4253241800012404,17.05368277800656,-9.113857361999294,83.80214777496907,14.10924995991013,7.81417929900267,1,-3.4850006103515625,-13.700004577636719,-19.22750473022461,-25.57500457763672,27.159988403320312,1,0.10470216769155916,1.7999983503998218,172.0800018310547,-1.9847131617997031,166.5800018310547,2.5729124446669687,165.33999633789062,0.10470216769155916 1577,2019-01-23,171.66000366210938,176.13999938964844,170.52000427246094,171.13999938964844,2004600.0,0.005211684531133853,-5.386378020339336,0.9811423964991075,66.20445027101142,66.97147537484504,-4.568205922708955,-10.597820172786015,-20.616660388346645,-27.186755002548466,13.276981415756506,5.6199951171875,7.529334736227099,8.793002319335926,-5.360084369899596,22.946089008571448,1.716458974718165,15.869545663953687,-8.278439866696601,68.02285878589656,0.4741651036928687,7.076543344617761,1,-2.5250015258789062,-12.740005493164062,-17.892505645751953,-26.465003967285156,17.479995727539062,2,0.10375158556824005,-1.33909186906019,170.77000427246094,1.7999983503998218,172.0800018310547,-1.9847131617997031,166.5800018310547,0.10375158556824005 1578,2019-01-24,171.1999969482422,173.69000244140625,170.1999969482422,172.0,1216800.0,-0.002679754771371501,-1.492858349545779,-1.5384547668652249,77.25250956578316,68.68382704173736,-3.711533499903993,-8.295673186764134,-19.759522493054703,-26.719935814507977,14.577536865048767,3.4900054931640625,8.114596502381858,6.893495941162115,-3.973922523802486,17.760914406126716,1.4597867086798146,12.327205173644415,-5.521914745867008,60.60602004572772,-11.41745576006187,5.433709232482303,1,-2.0649948120117188,-12.279998779296875,-15.93499755859375,-26.00499725341797,8.020004272460938,3,0.1372663575870543,-5.386378020339336,171.66000366210938,-1.33909186906019,170.77000427246094,1.7999983503998218,172.0800018310547,0.1372663575870543 1579,2019-01-25,175.5800018310547,176.1199951171875,171.63999938964844,173.11000061035156,1385700.0,0.02558414112668861,1.5239499338067155,-3.087489748040207,73.01465060733605,69.48350032601391,-7.707497082963414,-11.553451302546279,-23.487949955293317,-31.068068541815563,15.534401853380263,4.9199981689453125,7.8569531033347175,10.185000610351551,-0.616532480864521,20.986533701567623,4.784234064743515,15.585767155959587,-8.018774534970333,93.8998038629035,22.78728689687756,5.400766545608042,1,-6.444999694824219,-16.660003662109375,-21.395004272460938,-30.38500213623047,6.3800048828125,4,0.11761017018529274,-1.492858349545779,171.1999969482422,-5.386378020339336,171.66000366210938,-1.33909186906019,170.77000427246094,0.11761017018529274 1580,2019-01-28,172.5,174.97999572753906,170.6699981689453,174.47999572753906,1037800.0,-0.017541871505493578,1.8926199583198922,-0.8016173072883848,65.25422150773232,68.94062364891883,-4.2883548434783165,-7.768325994830775,-19.558541910894945,-27.985436993579015,15.927850639958974,4.910003662109375,7.767247515264785,6.404499053955078,-4.3284835665314745,17.13748167444163,1.0380077437118018,11.770990364198354,-3.394593727074124,48.587592538712705,-20.944683597475624,5.366491310243282,1,-3.3649978637695312,-13.580001831054688,-18.887500762939453,-27.30500030517578,9.92999267578125,0,0.13113040647644936,1.5239499338067155,175.5800018310547,-1.492858349545779,171.1999969482422,-5.386378020339336,171.66000366210938,0.13113040647644936 1581,2019-01-29,166.69000244140625,173.5,164.47999572753906,172.88999938964844,2641800.0,-0.03368114526721011,1.4312685979390347,3.1313183468068218,49.59197386563754,66.12879776535098,2.2891052017138236,-1.4722618266830523,-13.012323952010604,-22.240897388699494,15.644923190060148,9.020004272460938,7.292310493783418,0.2380012512207088,-10.04519024286904,10.521192745310458,-4.903594495824166,5.379596998265583,9.449996948242188,18.95373944906105,-44.835736895092964,5.141595747044877,1,2.4449996948242188,-7.7700042724609375,-13.320003509521484,-21.49500274658203,15.05999755859375,1,0.1845341295597407,1.8926199583198922,172.5,1.5239499338067155,175.5800018310547,-1.492858349545779,171.1999969482422,0.1845341295597407 1582,2019-01-30,172.6199951171875,172.66000366210938,167.36000061035156,168.39999389648438,1864100.0,0.035574975037064416,1.4651072014080608,-0.6806456932046672,58.69799978896554,65.19842513788214,-2.6409590313162994,-6.728067673359703,-18.035934734403526,-27.971325696868007,15.34670598920546,5.970001220703125,6.791816145657663,5.520993804931635,-4.595131897183819,15.637119507047089,0.4629309538738937,10.579056655989376,3.28680419921875,69.93126990098828,8.180939615039726,5.058062851057732,1,-2.7499923706054688,-13.699996948242188,-21.014995574951172,-27.42499542236328,8.990005493164091,2,0.14662262932756676,1.4312685979390347,166.69000244140625,1.8926199583198922,172.5,1.5239499338067155,175.5800018310547,0.14662262932756676 1583,2019-01-31,181.52999877929688,184.97999572753903,179.2899932861328,180.5,3165900.0,0.05161628961963882,-2.2985404688190902,0.24407546951497314,65.36805124740144,65.42414007124424,-10.072085173436022,-14.674276594286368,-26.039515355462044,-36.66481181242753,15.952404916155427,12.360000610351534,6.660210630442577,13.34149780273438,1.9493982840457988,24.733597321422963,7.6454480433900756,19.037547562078686,-17.050003051757812,83.17074659394066,24.16795011838981,5.696049759344296,1,-6.8000030517578125,-18.19000244140625,-30.8125,-36.334999084472656,3.970001220703125,3,0.04192144913526796,1.4651072014080608,172.6199951171875,1.4312685979390347,166.69000244140625,1.8926199583198922,172.5,0.04192144913526796 1584,2019-02-01,186.05999755859372,186.9499969482422,180.3300018310547,180.6699981689453,2477700.0,0.024954546409733602,-1.1812203527876863,5.233015318064623,69.30260251304422,65.56785155443062,-12.90539553364681,-17.5822993302896,-29.52889978480036,-40.95629954017906,17.070638252609243,6.6199951171875,6.3923174113604375,16.26949691772458,4.271508427576151,28.26748540787301,10.270502672650366,22.268491162798796,-21.170001831054662,96.03916626035405,37.507975600191536,5.998994245074212,2,-10.345001220703097,-20.839996337890597,-35.419998168945284,-40.8649978637695,1.2799987792969034,4,-0.03676231553070164,-2.2985404688190902,181.52999877929688,1.4651072014080608,172.6199951171875,1.4312685979390347,166.69000244140625,-0.03676231553070164 1585,2019-02-04,186.77999877929688,189.19000244140625,185.0,186.0500030517578,1797500.0,0.00386972605692093,-1.9611305515266866,0.13543521525086485,76.18940664549682,66.76398511248982,-12.651339718157601,-17.346339573888002,-28.85092781434085,-41.41090342260321,17.65519994577881,4.19000244140625,6.811574879840464,15.817998504638666,2.0264255141885883,29.609571495088744,8.922212009413641,22.71378499986369,-21.0076030029297,90.24685144760852,26.480527560856075,6.895786495225038,2,-9.944999694824219,-16.790000915527344,-36.959999084472656,-41.584999084472656,-0.6199951171875,0,-0.025805718475911843,-1.1812203527876863,186.05999755859372,-2.2985404688190902,181.52999877929688,1.4651072014080608,172.6199951171875,-0.025805718475911843 1586,2019-02-05,189.2899932861328,190.3500061035156,187.5,188.2100067138672,2041900.0,0.013438240300032378,-1.2800048828124773,1.4794423193495119,76.8963940114378,67.9519788614261,-13.698552508969783,-18.788439636589004,-29.99329143067814,-43.67796877374454,18.114166610374426,3.5700073242187216,7.518215380680516,17.038493347167957,1.4756276361469247,32.60135905818899,9.257060491657455,24.81992620267846,-22.112541109863287,95.38924504520901,25.11577237386564,7.78143285551051,2,-11.874992370605469,-17.954986572265625,-40.267494201660156,-44.094993591308594,-2.25,1,-0.03624069339989833,-1.9611305515266866,186.77999877929688,-1.1812203527876863,186.05999755859372,-2.2985404688190902,181.52999877929688,-0.03624069339989833 1587,2019-02-06,188.47999572753903,189.57000732421875,184.69000244140625,188.6000061035156,1189500.0,-0.004279135650712251,3.7378393392835996,-0.11112210008759785,75.10850528444821,67.71375616349998,-11.456501779896797,-17.162707314962773,-27.999654436864688,-42.66017842200077,18.647913810343116,4.8800048828125,7.60511464672058,15.151995849609335,-1.7846933666506857,32.088685065869356,6.683651241479311,23.62034045773936,-19.448739237089825,83.09215001055416,9.041886792145462,8.468344608130012,2,-11.06499481201169,-17.144989013671847,-39.90499496459958,-43.284996032714815,-1.789993286132784,2,-0.03570668442325153,-1.2800048828124773,189.2899932861328,-1.9611305515266866,186.77999877929688,-1.1812203527876863,186.05999755859372,-0.03570668442325153 1588,2019-02-07,186.6100006103516,187.33999633789062,183.1499938964844,186.25999450683597,1341900.0,-0.009921451398431924,3.6298431967628857,-2.916465352828989,71.44080758242072,67.53888471628719,-8.013416537028775,-14.423152957128394,-25.012978845748734,-40.628358130687815,18.890670433574964,5.330001831054631,7.8994521415259555,12.260500335693393,-5.313359575954706,29.834360247341493,3.473570379869358,21.04743029151743,-15.873244150857062,62.67461179190234,-12.573426260561241,8.786929955824046,2,-9.194999694824247,-15.274993896484403,-35.29249954223636,-41.41500091552737,0.899993896484375,3,-0.0267938480448332,3.7378393392835996,188.47999572753903,-1.2800048828124773,189.2899932861328,-1.9611305515266866,186.77999877929688,-0.0267938480448332 1589,2019-02-08,189.41000366210938,189.97000122070312,184.7899932861328,184.97999572753903,1570200.0,0.015004571258773414,-1.153843713617719,12.656944807742692,69.68871164976275,68.03160584317945,-9.661316562923702,-16.373245997437436,-26.80096411835703,-43.257074059011586,19.46062357045352,5.1800079345703125,8.221972935621523,13.988003540039074,-4.536407886301788,32.512414966379936,4.725797826868643,23.250209253209505,-17.104187231093164,86.9444326707077,14.142163573876772,9.262205713170436,2,-11.995002746582031,-18.074996948242188,-37.712501525878906,-44.215003967285156,2.1199951171875,4,-0.020643068404583742,3.6298431967628857,186.6100006103516,3.7378393392835996,188.47999572753903,-1.2800048828124773,189.2899932861328,-0.020643068404583742 1590,2019-02-11,190.3000030517578,192.8999938964844,188.38999938964844,192.66000366210938,1611800.0,0.00469879822839836,2.176073629520537,-0.5327305605786584,72.40192752932218,70.5660451391444,-8.672903939699864,-16.300111103626705,-26.600026258396184,-43.86764017341983,20.009797231930595,4.509994506835966,8.359948164069266,13.736003112792957,-5.523220237654101,32.995226463240016,4.106391437569414,23.3656147880165,-16.550651446941657,73.33342723357342,1.8431494765334406,9.62961167522353,2,-10.170005798339844,-16.06000518798828,-37.125003814697266,-45.105003356933594,2.410003662109375,0,-0.01555442283972075,-1.153843713617719,189.41000366210938,3.6298431967628857,186.6100006103516,3.7378393392835996,188.47999572753903,-0.01555442283972075 1591,2019-02-12,189.5200042724609,193.0800018310547,188.80999755859372,192.88999938964844,2099100.0,-0.004098784901673147,1.2773356119791819,1.4279636634015573,70.53818119287384,71.88162085068977,-4.820870789297146,-14.184676321972603,-24.943905661041725,-42.79314135704615,21.078795743029556,4.270004272460966,8.53207156057104,11.646504211425764,-7.384122242138773,30.6771306649903,2.1311909846434958,21.161817438208033,-13.855588438477923,64.1490965359653,-7.458411449929713,9.51531322678227,2,-3.335006713867159,-12.410003662109347,-35.52500534057614,-44.32500457763669,8.059997558593778,1,-0.017729002398718108,2.176073629520537,190.3000030517578,-1.153843713617719,189.41000366210938,3.6298431967628857,186.6100006103516,-0.017729002398718108 1592,2019-02-13,187.75,191.0800018310547,186.25999450683597,190.1699981689453,1664800.0,-0.009339406039249987,1.273585414919752,0.7181013873292945,68.47511222655373,72.22684984837335,-0.7587671957944053,-11.152988050457992,-22.283197382011622,-40.687719099741344,22.026753155798126,4.820007324218722,9.175952588408933,8.712500000000006,-9.704174841281912,27.129174841281923,-0.49583742064095304,17.920837420640964,-9.995713846368403,46.324294339193386,-25.572918257587702,9.208337420640959,2,-1.0449981689453125,-10.639999389648438,-32.220001220703125,-42.55500030517578,3.3300018310546875,2,-0.0037816602602779303,1.2773356119791819,189.5200042724609,2.176073629520537,190.3000030517578,-1.153843713617719,189.41000366210938,-0.0037816602602779303 1593,2019-02-14,188.5399932861328,189.8000030517578,186.97999572753903,186.97999572753903,1425800.0,0.004207687276339911,-2.6153996635235166,-0.6446275780752591,65.72815195982939,71.82968867579393,-0.5026843762960027,-10.662447934562493,-22.757791509629158,-41.150262547703534,23.275255461479937,2.8200073242187784,11.001528807076653,8.342493438720709,-9.349847230290948,26.034834107732365,-0.5036768957851052,17.188663773226523,-8.946621251210445,45.235176534252176,-22.892445323721304,8.846170334505823,2,-0.42499542236328125,-10.934989929199219,-32.32499313354492,-43.344993591308594,2.160003662109375,3,-0.009812193224802868,1.273585414919752,187.75,1.2773356119791819,189.5200042724609,2.176073629520537,190.3000030517578,-0.009812193224802868 1594,2019-02-15,190.7899932861328,193.3699951171875,187.91000366210938,193.0,1717000.0,0.01193380757463669,2.7016929514666557,-1.4166731875268728,72.65296310561305,71.43675050469574,-2.247526591418989,-11.600461052675314,-24.782248505683185,-43.00802429272895,24.354764504556165,5.459991455078125,12.201307217517183,9.381993865966791,-7.689363141518385,26.453350873451967,0.8463153622242032,17.91767236970938,-9.57822567567456,63.71305753056572,-6.6017828771456095,8.535678503742593,2,-2.529998779296875,-13.039993286132812,-32.22999572753906,-45.594993591308594,1.850006103515625,4,-0.017191670919437296,-2.6153996635235166,188.5399932861328,1.273585414919752,187.75,1.2773356119791819,189.5200042724609,-0.017191670919437296 1595,2019-02-19,192.7400054931641,192.9199981689453,190.00999450683597,190.19000244140625,1347200.0,0.010220725801414421,1.0000104871820221,-1.153844029412793,85.6751670380016,72.41216972986949,-3.646692623083709,-12.567668174493946,-26.389786807095135,-44.59630257756595,25.04327955004416,2.9100036621093466,12.448917699423134,10.299005889892612,-6.895603901464369,27.493615681249594,1.7017009942141215,18.896310785571103,-9.826086031763737,91.13938720193357,13.735849904409207,8.597304895678487,2,-4.480010986328153,-14.990005493164091,-33.79750442504886,-47.54500579833987,-3.060012817382841,1,-0.0062779219642086215,2.7016929514666557,190.7899932861328,-2.6153996635235166,188.5399932861328,1.273585414919752,187.75,-0.0062779219642086215 1596,2019-02-20,188.6499938964844,193.72999572753903,187.17999267578125,192.4900054931641,1846600.0,-0.0212203563355442,1.0727883781963503,-1.5058850984639336,73.11795871194222,72.19099788847993,0.3832955430121672,-7.451492946025638,-22.098026481142,-40.201232545749065,25.520292894227936,6.550003051757784,11.979721141311131,5.314994812011747,-11.169218718000735,21.79920834202423,-2.927111952994494,13.557101577017988,-4.272223843273849,31.99463184858079,-44.43925708794026,8.242106765006245,2,-0.20999908447268467,-10.719993591308622,-29.599994659423857,-43.454994201660185,1.550003051757784,2,0.02152140444600592,1.0000104871820221,192.7400054931641,2.7016929514666557,190.7899932861328,-2.6153996635235166,188.5399932861328,0.02152140444600592 1597,2019-02-21,189.47000122070312,190.67999267578125,187.22000122070312,188.4199981689453,1335300.0,0.004346712699437871,-1.0057939221314558,-0.27343746895600796,64.93603712625179,71.46824561557227,-0.3145941076610086,-7.240006084345907,-22.45436451158912,-40.71981248533032,25.58628081000111,3.459991455078125,11.167823566352183,5.24450225830077,-10.491390919814165,20.980395436415705,-2.623444330756712,13.112448847358252,-3.5958750596000186,36.88897026909764,-37.09439383051041,7.86794658905747,2,-0.2100067138671875,-11.540000915527344,-30.970001220703125,-44.275001525878906,3.3800048828124716,3,0.0428036130157865,1.0727883781963503,188.6499938964844,1.0000104871820221,192.7400054931641,2.7016929514666557,190.7899932861328,0.0428036130157865 1598,2019-02-22,194.6999969482422,194.80999755859372,190.27999877929688,190.44000244140625,1305000.0,0.027603291781514994,1.022322812252015,4.057125833781408,65.83576785845139,71.04014074987103,-4.77889372810867,-11.193044508124984,-27.12617964083347,-45.63822065221041,25.900916667890385,5.339996337890597,10.187628820349317,9.29949798583985,-5.839340128315939,24.438336099995638,1.7300789287619693,16.86891704291773,-7.568931656509335,98.55831533477358,26.234447657816787,7.569419057077893,2,-4.165000915527344,-16.229995727539062,-36.19999694824219,-49.50499725341797,-1.9499969482421875,4,-0.018592681941077882,-1.0057939221314558,189.47000122070312,1.0727883781963503,188.6499938964844,1.0000104871820221,192.7400054931641,-0.018592681941077882 1599,2019-02-25,196.22999572753903,198.97000122070312,195.1999969482422,196.13999938964844,1930000.0,0.007858237304973148,-2.8274131333942654,0.021125928154644577,66.82092033981075,70.42002883992531,-5.855509322183877,-11.696353818700402,-28.17380656518492,-46.844731287906995,26.11259519249547,4.2700042724609375,9.39124131316197,9.796997070312472,-5.3384664526052745,24.932460593230218,2.2292653088535985,17.364728831771345,-9.009994506835909,76.75993632469206,6.426303048490041,7.567731761458877,2,-3.614997863769503,-14.944992065429659,-36.91499710083005,-51.034996032714815,-2.449996948242159,0,-0.028181210312897997,1.022322812252015,194.6999969482422,-1.0057939221314558,189.47000122070312,1.0727883781963503,188.6499938964844,-0.028181210312897997 1600,2019-02-26,195.1199951171875,197.7899932861328,194.42999267578125,195.38999938964844,2075500.0,-0.005656630660547668,-3.0727054145281363,-3.000169549000608,60.92168970538385,69.35152978575975,-4.458779276507045,-9.280654768716602,-26.667560836723737,-45.412656621724096,26.468700108279798,3.3600006103515625,8.904816710100846,7.555996704101574,-6.540609555730384,21.652602963933532,0.5076935741855948,14.604299834017553,-5.549993896484381,67.34517970155434,0.17343948375548734,7.048303129915982,2,-2.5049972534179688,-13.394996643066406,-34.41499710083008,-49.92499542236328,-1.6199951171875,1,-0.012710105522755866,-2.8274131333942654,196.22999572753903,1.022322812252015,194.6999969482422,-1.0057939221314558,189.47000122070312,-0.012710105522755866 1601,2019-02-27,197.4499969482422,198.13999938964844,193.8500061035156,196.00999450683597,1487600.0,0.011941379096772176,2.0425405276713833,-5.333257982480822,65.8986072917592,69.06525145967147,-6.197332334313131,-9.684571017086853,-28.53802568300415,-47.356343339343766,27.93511927794878,4.289993286132841,8.443531581015606,8.347998809814442,-2.496290100127311,19.192287719756195,2.925854354843551,13.770143264785332,-5.999995727539073,87.06379342586436,21.000968752929708,5.422144454970883,2,-4.474998474121094,-15.724998474121094,-35.66999816894531,-52.25499725341797,-11.979995727539062,2,-0.03935175686276515,-3.0727054145281363,195.1199951171875,-2.8274131333942654,196.22999572753903,1.022322812252015,194.6999969482422,-0.03935175686276515 1602,2019-02-28,197.92999267578125,199.4499969482422,195.7100067138672,197.50999450683597,2936800.0,0.002430973588036567,1.1618398712266542,0.291664900606098,71.10362142760019,69.66252584497933,-5.678602628120387,-8.61276397965355,-28.45896898046547,-47.48738034077999,29.536478943946076,3.739990234375,7.7924805351811415,7.562494659423834,-0.8083900257518906,15.933379344599558,3.3770523168359716,11.747937002011696,-4.9759914550781446,83.42415947684141,16.233274280827786,4.185442342587864,2,-4.614997863769531,-15.964996337890625,-35.75249099731445,-52.73499298095703,-11.639999389648438,3,-0.03905419094417473,2.0425405276713833,197.4499969482422,-3.0727054145281363,195.1199951171875,-2.8274131333942654,196.22999572753903,-0.03905419094417473 1603,2019-03-01,189.13999938964844,200.0,187.1300048828125,199.8500061035156,5545300.0,-0.04440960749456113,1.3378749388470115,-25.50012715713154,49.58853372907265,67.09981146980817,3.582153807204122,0.8185509389921322,-18.93392955893998,-38.301792689136164,29.144100023243126,12.8699951171875,7.0795646558971725,-1.6079986572265739,-8.911211780063127,5.695214465609979,-5.25960521864485,2.0436079041917026,10.30999755859375,15.617678861056048,-47.047297818921514,3.651606561418276,3,4.4250030517578125,-6.900001525878906,-25.112499237060547,-42.209999084472656,-2.0299987792968466,4,0.019615135486091173,1.1618398712266542,197.92999267578125,2.0425405276713833,197.4499969482422,-3.0727054145281363,195.1199951171875,0.019615135486091173 1604,2019-03-04,179.22000122070312,190.3000030517578,175.50999450683594,189.3500061035156,6069900.0,-0.05244791266235049,1.458854537936423,0.94584486765039,36.759083699759316,61.66469109889236,13.061958695522264,10.75105158315688,-8.441865780695963,-28.04322151639562,28.460130076004454,14.790008544921875,6.315072716964977,-11.185997009277344,-19.914998445620142,-2.456995572934545,-15.550497727448743,-6.8214962911059445,20.779998779296875,15.149064441421903,-44.259337598313806,4.364500718171399,3,8.534996032714844,3.0199966430664062,-15.192501068115234,-32.290000915527344,11.580001831054688,0,0.07549379916940824,1.3378749388470115,189.13999938964844,1.1618398712266542,197.92999267578125,2.0425405276713833,197.4499969482422,0.07549379916940824 1605,2019-03-05,181.9600067138672,183.22999572753903,178.36000061035156,180.3300018310547,3371400.0,0.015288502814983396,1.3357386455116471,-0.16090859793938708,41.36986940850968,58.137125620733194,9.646425304481852,8.043841498586545,-10.565526911566451,-30.304731725903594,27.526879668017312,4.869995117187472,5.7512228796214515,-8.204991912841791,-17.596519431193713,1.1865356055101302,-12.900755672017738,-3.5092281536658447,18.039993286132812,26.337324460101296,-31.13005109032007,4.695763759175954,3,5.794990539550781,0.27999114990234375,-17.932506561279297,-35.030006408691406,13.139999389648409,1,0.06495928571829901,1.458854537936423,179.22000122070312,1.3378749388470115,189.13999938964844,1.1618398712266542,197.92999267578125,0.06495928571829901 1606,2019-03-06,182.42999267578125,183.9900054931641,179.77999877929688,182.8500061035156,1438000.0,0.002582908026889319,2.118509392589869,-0.2576761776379665,43.74116785386028,55.78214014602303,9.165160334361929,7.413673384883879,-10.283975736663876,-30.276656318553478,26.391376866904082,4.210006713867216,4.658264207845718,-7.392005920410156,-17.399008212531385,2.6149963717110722,-12.39550706647077,-2.388504774349542,16.590407104492186,28.256417381682102,-29.355582433223386,5.003501146060609,3,5.325004577636719,-0.18999481201171875,-18.40249252319336,-35.49999237060547,13.44000244140625,2,0.06068085166178028,1.3357386455116471,181.9600067138672,1.458854537936423,179.22000122070312,1.3378749388470115,189.13999938964844,0.06068085166178028 1607,2019-03-07,181.75,184.9499969482422,180.2100067138672,181.25999450683597,1867400.0,-0.003727417108379427,-2.660250858681372,-1.1666424471408963,41.991043425456,53.13272632013465,9.649674741176966,7.972367466408656,-8.614995895792248,-28.979822172234236,25.67128056254261,4.739990234375,2.8391422078674395,-7.735498809814459,-18.36571392044459,2.8947163008156735,-13.05060636512951,-2.420391254499407,16.329983569335923,25.479804383489608,-32.30575979157794,5.315107555315065,3,6.004997253417969,1.9300003051757812,-17.72249984741211,-34.81999969482422,14.0,3,0.020467682094652773,2.118509392589869,182.42999267578125,1.3357386455116471,181.9600067138672,1.458854537936423,179.22000122070312,0.020467682094652773 1608,2019-03-08,181.6100006103516,181.82000732421875,176.47000122070312,178.4199981689453,1616700.0,-0.0007702855001288089,1.9639792718081375,6.510136081961012,38.60477537985978,49.99759910236232,8.646903482790975,8.135694412213326,-7.3860061662688,-28.224718273426987,25.379918232834942,5.350006103515625,1.8661324306214055,-7.625498199462868,-18.763503124860932,3.5125067259351965,-13.194500662161886,-2.05649573676385,15.567183396484324,41.24410127950927,-15.139337052213925,5.569002462699026,3,6.144996643066378,6.144996643066378,-17.21500015258792,-34.68000030517581,11.300003051757784,4,0.025769465668480818,-2.660250858681372,181.75,2.118509392589869,182.42999267578125,1.3357386455116471,181.9600067138672,0.025769465668480818 1609,2019-03-11,185.5,186.25,182.0,182.2400054931641,1987800.0,0.02141952192376495,-1.2727239346402561,1.0219410695493936,41.42585516288991,47.831395264307446,3.4361368700286334,4.150548836879722,-10.486872565271938,-31.52759134524132,24.533691881510862,4.639999389648409,1.3903331695339887,-3.5399986267089787,-14.801680964751739,7.721683711333782,-9.170839795730359,2.0908425423124015,10.810496426835925,92.33128738637816,38.67766378334536,5.630841169021378,3,2.2549972534179688,2.2549972534179688,-16.465003967285156,-34.150001525878906,10.289993286132812,0,0.008679248573324028,1.9639792718081375,181.6100006103516,-2.660250858681372,181.75,2.118509392589869,182.42999267578125,0.008679248573324028 1610,2019-03-12,187.33999633789062,188.8500061035156,184.7400054931641,186.5399932861328,1681100.0,0.009919117724477733,1.1518200591973626,0.2454001226321945,48.36127280612272,45.882802543681166,0.42073499169887896,2.1896927709260865,-11.650958508057812,-32.74288432817167,23.272904718122447,4.110000610351506,0.47361574927586503,-1.552001953125,-12.821760160849408,9.717756254599408,-7.186881056987204,4.082877150737204,8.138480012145294,87.80283384442471,30.111999674990045,5.634879103862197,3,0.41500091552734375,0.41500091552734375,-16.87249755859375,-35.00499725341797,3.680007934570284,1,0.018469129825468,-1.2727239346402561,185.5,1.9639792718081375,181.6100006103516,-2.660250858681372,181.75,0.018469129825468 1611,2019-03-13,186.16000366210938,190.7400054931641,186.1199951171875,188.5,1820700.0,-0.0062986692582879256,-2.81816920768234,-2.9249842644338058,45.89635362594321,43.08199501016373,-0.18905676638993896,3.2728570995636233,-9.829325566798701,-31.053511623728667,22.02169097136592,4.620010375976591,-0.7267139817966495,-2.5639945983886605,-13.894347969774714,8.766358772997393,-8.229171284081701,3.1011820873043803,8.519733414198555,67.90469194257037,7.269334080473541,5.665176685693033,3,1.5949935913085938,1.5949935913085938,-12.747505187988281,-32.70500183105469,1.6699981689453125,2,0.04802321801428855,1.1518200591973626,187.33999633789062,-1.2727239346402561,185.5,1.9639792718081375,181.6100006103516,0.04802321801428855 1612,2019-03-14,187.0399932861328,188.7899932861328,184.8000030517578,185.9600067138672,1644500.0,0.0047270606290954476,-1.347057292367899,-0.4615334454921293,39.35517743562077,41.94495542200241,-3.1025050230690567,2.4632398241914757,-10.048088529841266,-31.46269223180758,21.141913057286775,3.989990234375,-1.6966992069444586,-1.6485046386718807,-12.996143441411277,9.699134164067516,-7.322324040041593,4.025314762697832,6.872954087396238,74.07140084623686,17.47985389775758,5.673819401369699,3,-3.9149932861328125,0.7150039672851562,-12.664989471435547,-33.00498962402344,2.3300018310546875,3,0.04720916460655866,-2.81816920768234,186.16000366210938,1.1518200591973626,187.33999633789062,-1.2727239346402561,185.5,0.04720916460655866 1613,2019-03-15,186.69000244140625,187.7700042724609,184.1699981689453,185.2700042724609,2630100.0,-0.001871208603986374,1.011175565491302,1.31482946678349,36.29309025632616,41.89317837273206,-3.505203464747723,2.811684223219345,-9.029239575445843,-30.53025173347322,20.17909960184542,3.6000061035155966,-3.156097159621737,-1.9059959411621037,-13.288837253750955,9.476845371426748,-7.597416597456544,3.7854247151323364,6.486826817455068,53.66132143823581,-0.3634013213999481,5.691420656294432,3,-3.0849990844726562,1.0649948120117188,-12.314998626708984,-32.654998779296875,8.509994506835938,4,0.04852963436773905,-1.347057292367899,187.0399932861328,-2.81816920768234,186.16000366210938,1.1518200591973626,187.33999633789062,0.04852963436773905 1614,2019-03-18,187.50999450683597,190.3999938964844,185.88999938964844,186.3600006103516,1743000.0,0.004392265545591245,-3.3157917792216374,0.809855900968166,38.97418823395208,41.62699157555899,-3.3811597588060636,1.8270366903003321,-8.972653798430827,-30.713522539723073,18.890319663748045,4.509994506835966,-4.920822160991747,-0.9220039367675383,-12.266197757328314,10.422189883793237,-6.59410084704794,4.750092973512864,4.96016136194433,50.83702609551967,-1.4406714581627895,5.672096910280389,3,-3.904991149902372,0.24500274658200283,-13.1349906921387,-27.989990234375057,7.860000610351534,0,0.028798513751097987,1.011175565491302,186.69000244140625,-1.347057292367899,187.0399932861328,-2.81816920768234,186.16000366210938,0.028798513751097987 1615,2019-03-19,191.52999877929688,192.0800018310547,186.80999755859372,188.6100006103516,2239400.0,0.021438880007616623,1.6218898863183606,2.539142318817479,41.823192473104214,41.413883199919425,-6.594369486590153,-2.411926941259111,-12.352074154253387,-34.09921901293069,17.620822344912686,5.270004272460966,-5.30666041609328,3.1585006713867188,-8.101549430036329,14.418550772809766,-2.471524379324819,8.788525722098257,-16.020004272460938,93.04674087077296,43.30335534963241,5.630025050711525,3,-7.254997253417969,-3.7750015258789062,-17.15499496459961,-31.24999237060547,7.290008544921875,1,0.022241917892688923,-3.3157917792216374,187.50999450683597,1.011175565491302,186.69000244140625,-1.347057292367899,187.0399932861328,0.022241917892688923 1616,2019-03-20,192.7100067138672,195.22000122070312,189.7400054931641,192.0,1288800.0,0.006160956205769397,-1.0956023725540085,0.24315313667598804,42.926838345514874,41.5178604132593,-6.887053406141973,-3.449005674559743,-12.869414415606172,-34.61660868283454,17.050755083095915,5.479995727539034,-4.218822399107637,4.135507965087896,-7.2908454263810825,15.561861356556875,-1.577668730646593,9.848684660822386,-16.868612060546866,77.28512385852552,30.488416551695636,5.71317669573449,3,-6.8650054931640625,-4.955009460449219,-15.525009155273438,-28.20001220703125,11.699996948242188,2,-0.008769666247355645,1.6218898863183606,191.52999877929688,-3.3157917792216374,187.50999450683597,1.011175565491302,186.69000244140625,-0.008769666247355645 1617,2019-03-21,197.5800018310547,197.8600006103516,191.00999450683597,191.6100006103516,1032600.0,0.025271106572158475,1.0980114499357219,8.408372912681829,62.795656836808455,44.20573613069804,-10.365458733453693,-8.095318508177854,-17.117710048332015,-38.68243886709163,16.57547507012796,6.850006103515625,-3.342984591517677,8.600003051757824,-3.5150239527488054,20.715030056264453,2.5424895495045234,14.657516554011124,-20.96346291503906,97.95472074972004,45.26371125722477,6.057513502253312,3,-7.650001525878906,-9.825004577636719,-15.932502746582031,-32.73500061035156,6.929992675781278,3,-0.04934709945157789,-1.0956023725540085,192.7100067138672,1.6218898863183606,191.52999877929688,-3.3157917792216374,187.50999450683597,-0.04934709945157789 1618,2019-03-22,191.0800018310547,196.9499969482422,190.7100067138672,196.25,1367100.0,-0.032898066301051965,-1.1116759656818576,-0.8659961661341894,70.06092685422209,47.38741076306828,-2.6606688487964902,-1.9820452736154266,-10.03389969818764,-31.4674644723529,15.524342874906427,6.8699951171875,-2.72156201629835,2.281002807617199,-9.579700484762583,14.14170609999698,-3.6493488385726778,8.211354453807076,-13.1888552133789,43.35841196431702,-13.499712938674627,5.9303516461898855,3,-0.06500244140625,-3.3250045776367188,-9.172500610351562,-24.13500213623047,14.550003051757812,4,-0.00894916630458853,1.0980114499357219,197.5800018310547,-1.0956023725540085,192.7100067138672,1.6218898863183606,191.52999877929688,-0.00894916630458853 1619,2019-03-25,190.6999969482422,191.7100067138672,188.1499938964844,190.6199951171875,1109000.0,-0.001988721368908486,2.390453908026741,-0.015474247464000165,66.06618736031454,49.35462349131182,-1.637694996159297,-2.1476893038583285,-9.11984720255569,-30.284566924357648,13.768121136814015,3.560012817382784,-1.8957409537201215,2.1774978637695312,-9.20186831107489,13.556864038613952,-3.5121852236526934,7.867180951191756,-11.610719091005848,35.20360466352661,-24.46118979407145,5.68968308742221,3,0.31500244140625,-2.9449996948242188,-7.839996337890625,-23.30999755859375,10.479995727539062,0,0.02359727358161079,-1.1116759656818576,191.0800018310547,1.0980114499357219,197.5800018310547,-1.0956023725540085,192.7100067138672,0.02359727358161079 1620,2019-03-26,192.63999938964844,194.3699951171875,190.91000366210938,192.19000244140625,920700.0,0.010173059635301351,-1.299001840182903,5.62483311081442,67.80610086140143,51.78903985080717,-3.069634506287798,-4.514472447069096,-10.476129167842487,-31.435775544065365,12.22735565473538,3.6699981689453125,-0.77422987996448,4.241500091552723,-6.886432661958509,15.369432845063955,-1.3224662852028928,9.805466468308339,-12.424478167225175,46.2410132708941,-16.678088696044853,5.563966376755614,3,-1.625,-4.885002136230469,-9.635002136230469,-25.105003356933594,6.009994506835966,1,0.014171489494334777,2.390453908026741,190.6999969482422,-1.1116759656818576,191.0800018310547,1.0980114499357219,197.5800018310547,0.014171489494334777 1621,2019-03-27,189.67999267578125,192.7700042724609,185.42999267578125,192.0,1265100.0,-0.015365483405551994,2.803099181721194,-5.15560679529348,62.81098120727416,54.39524026987978,0.49415776424808655,-2.2834976320988005,-6.821619691212106,-27.780326254455645,10.389115943311685,7.340011596679659,-0.05708203319721861,1.6699935913085824,-8.63984516630967,11.979832348926834,-3.4849257875005435,6.824912970117708,-8.405802690082282,34.19145041878774,-32.08112943368663,5.154919378809131,3,1.3350067138671875,-1.9249954223632812,-6.674995422363281,-22.144996643066406,13.44000244140625,2,0.04818649832014943,-1.299001840182903,192.63999938964844,2.390453908026741,190.6999969482422,-1.1116759656818576,191.0800018310547,0.04818649832014943 1622,2019-03-28,190.1999969482422,192.4499969482422,188.75999450683597,190.07000732421875,838100.0,0.0027414819303044347,-1.6836232487169165,-0.0560298334692589,63.70890523377174,57.44144193404039,0.524718904847191,-3.5967119622096675,-6.663510773720304,-27.674639624926215,8.291963844385865,3.6900024414062216,0.20933920755254576,2.5764976501464787,-6.694769319795967,11.847764620088924,-2.0591358348247297,7.212131135117687,-7.9306583250640585,41.40627173085201,-26.87425931958913,4.635633484971218,3,1.4449996948242188,-2.4449996948242188,-7.0149993896484375,-22.485000610351562,12.779998779296847,3,0.07471086720224318,2.803099181721194,189.67999267578125,-1.299001840182903,192.63999938964844,2.390453908026741,190.6999969482422,0.07471086720224318 1623,2019-03-29,192.8500061035156,194.2100067138672,190.7700042724609,191.88999938964844,1081400.0,0.013932750777038816,-1.1500035762820766,7.385256485502775,62.21337154876978,60.02357341346459,-1.2958777743695578,-6.276315608248524,-8.618679010071702,-29.754956002948205,7.9820175172468035,4.010009765625,0.7941024514474009,5.04100646972654,-4.502481270764804,14.584494210217883,0.26926259948086795,9.812750339972212,-9.645227761107066,82.99789039618192,17.02598675991952,4.771743870245667,3,-1.2050094604491903,-5.095008850097628,-9.255008697509737,-25.13500976562497,5.689987182617216,4,0.060461436527316836,-1.6836232487169165,190.1999969482422,2.803099181721194,189.67999267578125,-1.299001840182903,192.63999938964844,0.060461436527316836 1624,2019-04-01,192.75,196.8800048828125,190.0800018310547,193.50999450683597,1223400.0,-0.0005185693562380633,-1.2295125434938676,-0.7916554080903336,59.54145061266584,61.99226876230477,-0.41840980058464083,-5.386892558777163,-7.850643152010292,-28.999420869425734,8.027919592774655,6.8000030517578125,1.6401779791479782,4.264500427246105,-4.6101921454198305,13.13919299991204,-0.17284585908686267,8.701846713579073,-8.665908321514877,63.93012681439468,0.6899594163653973,4.43734628633297,4,-1.1050033569335938,-4.995002746582031,-8.247501373291016,-24.49500274658203,4.1699981689453125,0,0.06682233402237348,-1.1500035762820766,192.8500061035156,-1.6836232487169165,190.1999969482422,2.803099181721194,189.67999267578125,0.06682233402237348 1625,2019-04-02,193.77999877929688,194.1699981689453,191.0,192.94000244140625,720300.0,0.005343703135132882,2.9135897822319343,-1.1052663280261397,63.510623792013085,64.2793560341379,-1.2244454050039337,-5.782431882242577,-8.364178740594696,-29.32100912651771,8.076302273501572,3.1699981689453125,2.726444836439157,4.703499603271496,-3.9119681685809837,13.318967375123975,0.395765717345256,9.011233489197735,-8.86935256489977,72.92573975063567,9.851128762363295,4.307733885926239,4,-2.1350021362304688,-6.025001525878906,-6.829998016357422,-23.44499969482422,6.570007324218722,1,0.03818760420631695,-1.2295125434938676,192.75,-1.1500035762820766,192.8500061035156,-1.6836232487169165,190.1999969482422,0.03818760420631695 1626,2019-04-03,193.5,194.91000366210938,191.8800048828125,194.50999450683597,1271800.0,-0.001444931267729932,2.3480412405897777,-1.2023796548592527,61.702901655522076,64.15793879177275,-0.9170377325756647,-4.880815145447599,-7.518090430736436,-28.401442808601388,8.289999485687439,3.029998779296875,3.703060289298236,3.870000457763666,-4.361376112936455,12.101377028463787,-0.2456878275864085,7.985688743113741,-7.812392521845624,58.37437729374808,-3.1725135294221403,4.115688285350068,4,-2.3100051879882812,-5.745002746582031,-6.3300018310546875,-23.165000915527344,10.029998779296875,2,0.02661495553738713,2.9135897822319343,193.77999877929688,-1.2295125434938676,192.75,-1.1500035762820766,192.8500061035156,0.02661495553738713 1627,2019-04-04,185.47000122070312,193.17999267578125,179.0800018310547,193.1000061035156,3829200.0,-0.041498701701792595,2.6200335341727325,7.554501367255126,48.270974762468256,61.73683300380011,5.827311588501516,3.62818520476344,0.9676684014479804,-19.919933478977896,8.597748286293319,14.419998168945312,4.120694121184897,-4.345998382568354,-11.973623852586087,3.2816270874493796,-8.15981111757722,-0.532185647559487,12.389999389648466,35.89886682079755,-25.544797562419618,3.813812735008863,4,2.5100021362304688,2.2849960327148438,1.8799972534179688,-15.135002136230469,8.610000610351562,3,0.0951636047895501,2.3480412405897777,193.5,2.9135897822319343,193.77999877929688,-1.2295125434938676,192.75,0.0951636047895501 1628,2019-04-05,186.2899932861328,187.42999267578125,183.0800018310547,186.63999938964844,1723200.0,0.004421157384120189,3.5077796401125836,0.045872330213583085,48.27097476246821,59.75958715959495,4.756610680782757,3.3484608180442024,0.6371912134859485,-20.30700546620409,8.39655740390938,4.3499908447265625,4.426583083205287,-3.7600059509277344,-10.57110167359781,3.0510897717423404,-7.165553812262772,-0.354458089592697,11.194407348632836,40.505563027788995,-21.35941545800666,3.4055478613350436,4,1.6900100708007812,1.4650039672851562,1.3500022888183594,-15.714996337890625,14.990005493164062,4,0.08959151346240679,2.6200335341727325,185.47000122070312,2.3480412405897777,193.5,2.9135897822319343,193.77999877929688,0.08959151346240679 1629,2019-04-08,187.1100006103516,187.22000122070312,182.5,185.88999938964844,824600.0,0.004401778698651215,5.555546136565931,-3.485656988403604,43.110982369171985,57.015685104902786,3.7702957806398274,2.798748408107656,0.18511780801199507,-20.588168193579094,8.932873277560919,4.720001220703125,3.494119114176101,-3.0204986572265398,-9.64054575915091,3.599548444697831,-6.330522208188739,0.2895248937356598,10.00631204833985,50.72645515140726,-6.897053464892359,3.3100235509621867,4,0.8700027465820028,-0.4250030517578409,0.7924995422362997,-16.260002136230497,17.8800048828125,0,0.061087021743876146,3.5077796401125836,186.2899932861328,2.6200335341727325,185.47000122070312,2.3480412405897777,193.5,0.061087021743876146 1630,2019-04-09,190.8000030517578,190.9600067138672,184.5500030517578,185.5500030517578,1765000.0,0.019721032704662855,1.3016140873776834,4.303274382769993,47.23908329113164,55.285474225331406,-0.23262068577358264,-0.6521861696304541,-2.987193707513171,-23.60334298581455,9.44616482868581,6.410003662109375,2.867352387586095,0.49650344848632244,-5.996109497964483,6.9891163949371276,-2.749803024739066,3.742809921711711,5.955583390380895,74.03663843999865,18.119444487366458,3.2463064732254003,4,-2.8199996948242188,-3.6350021362304688,-5.8025054931640625,-19.95000457763672,21.199996948242188,1,0.032075445593820806,5.555546136565931,187.1100006103516,3.5077796401125836,186.2899932861328,2.6200335341727325,185.47000122070312,0.032075445593820806 1631,2019-04-10,195.1000061035156,196.72999572753903,190.67999267578125,191.91000366210938,1693200.0,0.02253670326510071,-1.1415847466781794,0.6076195126488041,46.35509525071792,53.3572731161032,-4.115758168511093,-4.477657683347758,-6.521563513928044,-27.227958571908147,9.753657115530636,6.050003051757784,2.5514603097081476,4.3495063781738,-2.172897803266551,10.87191055961415,1.0883042874536102,7.610708468893989,-16.02000427246091,90.76492811508501,38.506015660895216,3.261202090720181,4,-7.120002746582003,-7.935005187988253,-10.102508544921847,-24.250007629394503,15.279998779296903,2,0.026909276451864805,1.3016140873776834,190.8000030517578,5.555546136565931,187.1100006103516,3.5077796401125836,186.2899932861328,0.026909276451864805 1632,2019-04-11,195.8699951171875,196.72999572753903,193.75999450683597,195.02999877929688,811900.0,0.003946637568342126,1.3203156664997806,0.26332153448770923,58.46587001723289,52.94088405704355,-4.466585380020405,-4.79821374500392,-6.692356879694017,-27.26859374656766,10.287707756086855,2.970001220703068,2.006213091205268,4.677995300292963,-1.9808535154793105,11.336844116065237,1.3485708924068263,8.0074197081791,-16.436993408203136,93.9564239735702,38.895684722631024,3.329424407886135,4,-7.889991760253906,-8.704994201660156,-10.87249755859375,-25.019996643066406,6.940002441406222,3,0.03910759101988259,-1.1415847466781794,195.1000061035156,1.3016140873776834,190.8000030517578,5.555546136565931,187.1100006103516,0.03910759101988259 1633,2019-04-12,195.75,197.3999938964844,193.8300018310547,196.5,865400.0,-0.0006126263347058236,1.8000071806409517,-0.8928610354223433,59.008206426325906,52.881634703005766,-4.3493458934264595,-4.178919987913673,-6.249446347157317,-26.47305339835114,10.988104655603015,3.569992065429716,1.816931766738577,4.105000305175793,-2.496745530600947,10.706746140952532,0.8041273872874228,7.405873223064162,-15.971058410644531,88.92621092365874,30.05848961101227,3.3008729178883733,4,-7.510002136230469,-8.584999084472656,-10.032501220703125,-24.900001525878906,11.080001831054688,4,-0.008531280556553278,1.3203156664997806,195.8699951171875,-1.1415847466781794,195.1000061035156,1.3016140873776834,190.8000030517578,-0.008531280556553278 1634,2019-04-15,192.91000366210938,195.63999938964844,191.2700042724609,195.0200042724609,1760900.0,-0.0145082826967593,1.6089594388394348,2.8133341471353788,50.46665087868555,51.432304379302714,-1.658695775530191,-0.9629991723470823,-3.2589155263750342,-22.936032109698743,11.157493862030428,4.479995727539091,1.4860102717950383,0.9950035095214957,-5.330607600039116,7.320614619082107,-2.16780204525881,4.1578090643018015,-12.426219980468744,65.05841686091442,4.403749075428728,3.1628055547803022,4,-4.670005798339844,-4.44000244140625,-5.155006408691406,-22.06000518798828,17.5,0,0.04338808230934421,1.8000071806409517,195.75,1.3203156664997806,195.8699951171875,-1.1415847466781794,195.1000061035156,0.04338808230934421 1635,2019-04-16,195.7899932861328,198.58999633789062,192.3800048828125,192.3800048828125,2245600.0,0.014929187545234202,-2.6422361137835213,-1.6161077805338624,60.58925918423369,51.30856632693733,-4.719935379945582,-3.6970253878096173,-5.975012584058817,-24.932947281154043,11.244497276860828,6.209991455078125,1.0952240237928947,3.6619934082031307,-2.891806753170556,10.215793569576817,0.3850933275162731,6.938893488889988,-14.629561195898418,64.60174771889889,0.5748895385268753,3.2769000806868447,4,-6.954994201660156,-6.954994201660156,-8.034996032714844,-24.93999481201172,9.530014038085938,1,0.04698918495587323,1.6089594388394348,192.91000366210938,1.8000071806409517,195.75,1.3203156664997806,195.8699951171875,0.04698918495587323 1636,2019-04-17,191.0200042724609,196.0,189.80999755859372,195.69000244140625,1515900.0,-0.02436278245692014,1.3402685434904993,-1.3695055867046804,51.238682672272276,51.638311650248895,-0.3785359968276225,0.9906524185487626,-1.174096588324062,-19.34240587546313,10.724263061938384,6.190002441406278,0.697420584764302,-1.0234954833984773,-7.589268385019125,5.54227741822217,-4.306381934208815,2.2593909674118606,-8.813798327367152,13.781399568304769,-50.91302309766218,3.2828864508103237,4,-0.4750061035155966,-2.185005187988253,-3.2650070190429403,-19.275001525878878,19.699996948242216,2,0.10983140644062761,-2.6422361137835213,195.7899932861328,1.6089594388394348,192.91000366210938,1.8000071806409517,195.75,0.10983140644062761 1637,2019-04-18,187.8300018310547,191.00999450683597,184.25,191.00999450683597,2505600.0,-0.016699834415542014,3.2515786645169378,0.6809408827882771,42.53863121640879,51.00138458957562,3.555317235885468,3.597186726678501,2.0365150128264133,-15.442503842566907,9.98939299857423,6.770004272460909,-0.030987844173154144,-3.7259979248046875,-10.002388272986451,2.550392423377076,-6.8641930988955835,-0.5878027507137915,-4.640768462393112,24.965151640905482,-35.868471483320015,3.138195174090886,4,2.714996337890625,1.0049972534179688,-0.07500457763671875,-12.435005187988281,25.039993286132812,3,0.12005538429393514,1.3402685434904993,191.0200042724609,-2.6422361137835213,195.7899932861328,1.6089594388394348,192.91000366210938,0.12005538429393514 1638,2019-04-22,189.3699951171875,189.97999572753903,186.7899932861328,187.7100067138672,1053700.0,0.008198867439281443,1.2152874543691927,-0.5220101341624874,45.18242714223576,51.23154511991604,2.791750247087208,2.026410581418901,0.5957354142430518,-16.290924366589877,9.274117827630935,3.1900024414062216,-0.6808757930545539,-2.1005043029785213,-8.450356289166649,4.249347683209606,-5.275430296072585,1.0744216901155426,-5.25671597037217,35.70429863820061,-23.71575130282106,3.174925993094067,4,2.0500030517578125,-0.5349960327148438,-3.9299964904785156,-13.209991455078125,13.860000610351534,0,0.07097218560463703,3.2515786645169378,187.8300018310547,1.3402685434904993,191.0200042724609,-2.6422361137835213,195.7899932861328,0.07097218560463703 1639,2019-04-23,195.1999969482422,195.5,189.69000244140625,190.82000732421875,1439400.0,0.0307863018502319,1.3333343546721657,2.6385663991763875,51.780340552951834,51.73612926011828,-1.978012939639143,-3.635574700882387,-5.1555283047691205,-21.467788024669176,8.863369825872892,6.1300048828125,-0.10161173669200707,3.504497528076172,-3.0461299858349946,10.055125041987338,0.22918377112060284,6.779811285031741,-10.949996948242188,76.35983085510956,17.87782359666481,3.2753137569555824,4,-3.779998779296875,-6.364997863769531,-9.519996643066406,-19.039993286132812,12.710006713867188,1,0.05957994397866839,1.2152874543691927,189.3699951171875,3.2515786645169378,187.8300018310547,1.3402685434904993,191.0200042724609,0.05957994397866839 1640,2019-04-24,195.3699951171875,197.7100067138672,194.9600067138672,195.7899932861328,1382900.0,0.0008708922725566559,-3.435573385181448,-0.09589022006849053,52.3510146702456,52.40234252895469,-1.599823818571025,-3.784600254473361,-5.271881288895571,-20.95339738995864,8.157410152661408,2.75,0.4919186431839364,3.5379959106445256,-3.206407126026221,10.282398947315272,0.16579439230915227,6.910197428979899,-10.25959533691406,82.61507853284435,23.12310692672945,3.372201518335376,4,-3.9499969482421875,-6.534996032714844,-9.689994812011719,-19.209991455078125,8.75,2,0.07698218212013841,1.3333343546721657,195.1999969482422,1.2152874543691927,189.3699951171875,3.2515786645169378,187.8300018310547,0.07698218212013841 1641,2019-04-25,198.82000732421875,199.3600006103516,195.8000030517578,197.00999450683597,1520500.0,0.017658864171859356,1.463666650827061,-4.309573115349615,68.96848075413774,53.56929927749968,-4.9915788855672645,-6.866821904949887,-8.601907281232343,-23.80505853254138,8.497484850082788,3.990005493164091,1.386006209602158,6.531007385253901,-0.8115470315913171,13.873561802099118,2.859730176831306,10.202284593676495,-12.900831750488265,96.42625238702571,32.5474758664263,3.6712772084226044,4,-7.015007019042969,-9.600006103515625,-12.805007934570312,-22.660003662109375,-6.94000244140625,3,0.03269288683507776,-3.435573385181448,195.3699951171875,1.3333343546721657,195.1999969482422,1.2152874543691927,189.3699951171875,0.03269288683507776 1642,2019-04-26,204.41000366210938,204.6199951171875,198.32000732421875,199.9499969482422,1526200.0,0.028115864258947187,1.5819677000766068,2.4640746579442476,72.67269916149162,55.087576248073646,-10.328983049435436,-11.95035695775428,-13.947426044683965,-28.749661102465552,9.103791397220835,6.29998779296875,2.0651237796347743,11.410503387451172,2.366216633676345,20.454790141226,6.888360010563758,15.932646764338585,-17.41556208544921,98.82225780418945,30.665580012990233,4.522143376887414,4,-9.975006103515625,-12.560005187988281,-17.610004425048828,-26.62000274658203,-8.620010375976562,4,0.030869318749312313,1.463666650827061,198.82000732421875,-3.435573385181448,195.3699951171875,1.3333343546721657,195.1999969482422,0.030869318749312313 1643,2019-04-29,204.50999450683597,206.47999572753903,203.6000061035156,205.0,1002900.0,0.0004891680589755865,-1.493516616354051,-0.10986653711540259,72.17126880616574,57.49920046223812,-10.119908686032232,-11.73361003261408,-13.822204555866364,-28.495710204720638,9.542662390237307,2.8799896240234375,2.5156478177646875,10.927494812011759,0.5228683493075721,21.332121274715945,5.725181580659665,16.12980804336385,-15.752997576123079,88.26681352916242,17.165679094973626,5.202313231352087,4,-9.144996643066435,-11.729995727539091,-15.667495727539091,-23.939994812011747,-4.909988403320369,0,0.04087820074765136,1.5819677000766068,204.41000366210938,1.463666650827061,198.82000732421875,-3.435573385181448,195.3699951171875,0.04087820074765136 1644,2019-04-30,205.6300048828125,208.3300018310547,203.0500030517578,204.47999572753903,962800.0,0.00547655569928196,-1.6334194574560785,-2.34693114937895,70.22090934473701,58.56938381340515,-10.332399506474928,-12.479012862151649,-14.771879911901436,-29.312347959925717,9.674589315853735,5.279998779296875,2.5143026592076865,11.40350494384765,-0.2977931884431655,23.104803076138467,5.552855877702228,17.254154009993073,-14.746248096480485,79.80555022962375,8.70082796328363,5.850649066145411,4,-9.340003967285156,-11.925003051757812,-16.245006561279297,-25.06000518798828,-1.520004272460909,1,-0.01167149296446901,-1.493516616354051,204.50999450683597,1.5819677000766068,204.41000366210938,1.463666650827061,198.82000732421875,-0.01167149296446901 1645,2019-05-01,201.17999267578125,206.8500061035156,201.17999267578125,206.5,1102400.0,-0.021640870015868008,-1.131581060771188,-4.626056496875176,58.2563693673608,59.3491267795261,-5.629402863946012,-7.848587586900379,-10.262594616121106,-24.537371183295647,9.687108050495038,5.670013427734347,2.4116010135473687,6.583493041992199,-5.51944699126156,18.686433075245958,0.5320230253653335,12.634963058619064,-7.85376158318806,42.936872690783595,-24.620111553424458,6.051470016626873,5,-4.889991760253906,-7.4749908447265625,-11.794994354248047,-20.114990234375,10.290008544921875,2,0.03345268531336565,-1.6334194574560785,205.6300048828125,-1.493516616354051,204.50999450683597,1.5819677000766068,204.41000366210938,0.03345268531336565 1646,2019-05-02,198.6499938964844,201.7899932861328,194.80999755859372,200.1699981689453,1320200.0,-0.012575797153816182,1.9327746985904957,0.2857146954556352,53.60290273052531,60.578490281094595,-2.126940867715234,-5.178485388305631,-7.569646001097993,-21.743478391656794,9.194717832639682,6.979995727539091,2.780471578681471,3.7959945678711335,-8.427260923326202,16.01925005906847,-2.315633177727534,9.907622313469801,9.680007934570284,28.402330801865272,-34.33580868764642,6.111627745598674,5,-1.0899963378906534,-4.944992065429716,-9.2649955749512,-17.584991455078153,15.040008544921847,3,0.027535874093977952,-1.131581060771188,201.17999267578125,-1.6334194574560785,205.6300048828125,-1.493516616354051,204.50999450683597,0.027535874093977952 1647,2019-05-03,203.1199951171875,203.7899932861328,198.0500030517578,200.77999877929688,789100.0,0.022501894578624615,2.119566118786592,-1.5394669477488618,58.583736751188944,62.067524682089406,-4.69354580525507,-8.70468917443037,-11.847831240149532,-25.79796641677663,8.986843307907384,5.739990234375,2.708554431968196,7.383496093750011,-4.531810576551493,19.298802764051516,1.4258427585992592,13.341149428900763,4.939606628417977,61.46445956027171,1.9547086810250605,5.95765333515075,5,-4.109992980957031,-9.414993286132812,-13.734996795654297,-22.05499267578125,2.650009155273409,4,-0.055336700002824535,1.9327746985904957,198.6499938964844,-1.131581060771188,201.17999267578125,-1.6334194574560785,205.6300048828125,-0.055336700002824535 1648,2019-05-06,202.97999572753903,203.27999877929688,195.0399932861328,196.69000244140625,1029300.0,-0.0006892447470161489,1.391874085081598,2.6880355256465314,62.5155271375487,63.26032319148904,-2.704331065185329,-7.642016280937071,-11.682292033585213,-25.22707418759606,8.597752911257786,8.240005493164062,3.3667123538504313,6.408996582031222,-5.049698087428197,17.86769125149064,0.6796492473015121,12.138343916760931,4.814613934326218,60.42896144335445,1.554114372080143,5.729347334729709,5,-1.4099960327148153,-9.274993896484347,-13.279998779296847,-21.914993286132784,6.470001220703153,0,-0.035422221858046554,2.119566118786592,203.1199951171875,1.9327746985904957,198.6499938964844,-1.131581060771188,201.17999267578125,-0.035422221858046554 1649,2019-05-07,198.5399932861328,201.9900054931641,195.1100006103516,200.66000366210938,1242900.0,-0.02187408875190866,1.8786546767412342,-0.33704493463457863,53.29026015518029,63.36468380092624,2.524781751685083,-2.4261941948996366,-7.317140395781394,-20.429675855805897,8.104818447002607,7.869995117187443,4.620418808817192,1.3974945068359261,-9.180707556818902,11.975696570490754,-3.891606524991488,6.68659553866334,8.994924133667013,30.98000897277016,-26.04804150683658,5.2891010318274105,5,3.0300064086914062,-4.834991455078125,-8.839996337890625,-17.474990844726562,9.920013427734375,1,0.005339039252686639,1.391874085081598,202.97999572753903,2.119566118786592,203.1199951171875,1.9327746985904957,198.6499938964844,0.005339039252686639 1650,2019-05-08,196.9199981689453,200.0500030517578,195.66000366210938,198.0,2243600.0,-0.008159540505538243,-1.4388947522347826,0.5094323326399736,57.634564777168116,62.105359803485165,4.903413118454154,-0.34171589216933285,-5.756579716322449,-18.499271960084144,8.251915413200303,4.3899993896484375,5.734223823924253,-0.5285003662109489,-10.679639708318632,9.622638975896734,-5.6040700372647905,4.547069304842893,10.360420853630387,23.4966772186853,-37.39066029462944,5.075569671053849,5,4.650001525878906,-3.214996337890625,-7.220001220703125,-15.854995727539062,11.080001831054688,2,0.03651230199198818,1.8786546767412342,198.5399932861328,1.391874085081598,202.97999572753903,2.119566118786592,203.1199951171875,0.03651230199198818 1651,2019-05-09,200.3500061035156,200.5200042724609,191.25,194.5500030517578,1310700.0,0.017418281365346955,2.019545665782802,-5.370364091043927,66.10082019873306,61.37515102984532,1.914599760710928,-3.539723898488859,-9.282504921289814,-21.581882871019957,8.339281437096718,9.270004272460909,6.280551327314242,2.6390075683593466,-7.527935217961044,12.805950354679737,-2.444463824800863,7.722478961519556,6.681004489780463,72.56787061902752,6.841811848319651,5.083471393160196,5,-0.5600051879882528,-6.645004272460909,-10.650009155273409,-18.550003051757784,8.679992675781278,3,0.0555028439152736,-1.4388947522347826,196.9199981689453,1.8786546767412342,198.5399932861328,1.391874085081598,202.97999572753903,0.0555028439152736 1652,2019-05-10,203.52999877929688,204.22999572753903,197.33999633789062,198.77999877929688,1137300.0,0.015872186568031577,1.2406524317323695,0.8189650863305039,67.47284900885705,60.85310438569991,-1.5682692768255038,-6.4469634656087464,-12.538914745467537,-24.350626326005084,8.336248871570472,6.889999389648409,6.928342502988016,5.436000061035145,-5.012164060223995,15.884164182294285,0.21191800040557496,10.660082121664715,2.8697713902673456,94.60710956354932,24.04732653175816,5.224082060629565,5,-3.7399978637695312,-9.824996948242188,-14.057502746582031,-21.290000915527344,9.710006713867216,4,0.04991894916250961,2.019545665782802,200.3500061035156,-1.4388947522347826,196.9199981689453,1.8786546767412342,198.5399932861328,0.04991894916250961 1653,2019-05-13,194.0800018310547,200.9900054931641,193.83999633789062,198.4900054931641,1951000.0,-0.046430486930280734,-1.924330362715007,-0.9284218236019797,48.73131542194997,58.46537172761246,6.980744513489128,3.026686302663393,-2.993349181838738,-14.408107956743663,8.304514313424102,9.69000244140625,6.406999131859749,-3.930496978759777,-14.483700837231765,6.6227068797122115,-9.207098907995771,1.3461049504762173,11.713777531726976,21.802794780975223,-46.0395273467566,5.276601929235992,5,4.970001220703125,1.3349990844726562,-6.212501525878906,-11.840003967285156,21.67999267578128,0,0.0602329056632136,1.2406524317323695,203.52999877929688,2.019545665782802,200.3500061035156,-1.4388947522347826,196.9199981689453,0.0602329056632136 1654,2019-05-14,201.27999877929688,202.1100006103516,195.3800048828125,196.25,1131500.0,0.03709808780046142,1.0119561349889066,-1.140588345201263,55.77487014973708,58.18964959232095,-1.0070988638462666,-3.7040066800112186,-9.692342385003201,-21.099851813135956,8.655186828588532,8.029998779296903,5.303928310390262,2.8510002136230526,-7.512699276813095,13.2146997040592,-2.330849531595021,8.032849958841126,3.932029408973534,77.27274330311764,10.832322353941734,5.181849745218074,5,-3.5400009155273438,-5.864997863769531,-13.412498474121094,-19.040000915527344,18.830001831054716,1,0.040590213724631896,-1.924330362715007,194.0800018310547,1.2406524317323695,203.52999877929688,2.019545665782802,200.3500061035156,0.040590213724631896 1655,2019-05-15,204.9900054931641,206.82000732421875,199.2899932861328,200.02999877929688,1277100.0,0.01843206844379619,-1.3385072490895693,0.9860850730783989,55.99844178207679,58.45582059804888,-4.603977081577796,-7.0509371913553025,-12.936237220622957,-24.274552630136412,8.67596772000912,7.5300140380859375,4.267584997858876,6.101006317138712,-4.581297994345334,16.783310628622758,0.7598541613966745,11.442158472880749,-13.740005493164091,88.24662189973323,24.541730127316058,5.341152155742028,5,-5.955001831054716,-8.700004577636747,-17.65750503540042,-22.75000762939456,11.339996337890597,2,0.01692766050888661,1.0119561349889066,201.27999877929688,-1.924330362715007,194.0800018310547,1.2406524317323695,203.52999877929688,0.01692766050888661 1656,2019-05-16,212.0,213.97999572753903,204.4199981689453,205.0,2534300.0,0.03419676237371316,-1.3431356049471297,1.411288412257459,57.18069580070091,58.29992715910576,-10.640039417364761,-13.079148290911064,-19.40420425373739,-30.645083105006535,9.472839080639043,9.559997558593722,3.4277883293974014,12.062001037597668,0.5454274294401671,23.578574645755168,6.303714233518917,17.820287841676418,-20.438599853515626,90.16883918796583,29.629360662852093,5.758286804078755,5,-9.385002136230469,-12.885002136230469,-24.42749786376953,-29.76000213623047,-2.92999267578125,3,-0.018867924528301883,-1.3385072490895693,204.9900054931641,1.0119561349889066,201.27999877929688,-1.924330362715007,194.0800018310547,-0.018867924528301883 1657,2019-05-17,210.3800048828125,212.25,207.80999755859372,210.52999877929688,2434400.0,-0.007641486401827824,1.4735414877972226,-0.021427699497767856,55.39820604721662,57.509113704624426,-8.808186193272093,-10.206432317673574,-17.227909165067672,-28.274706334923508,9.816155546036894,4.440002441406278,3.4146223490836576,9.314505767822254,-1.6111398970195125,20.24015143266402,3.8516829354013566,14.777328600243152,-17.921860913085936,82.125169047538,24.056445484456205,5.462822832420886,5,-7.765007019042969,-11.265007019042969,-22.80750274658203,-28.14000701904297,-5.860000610351591,4,-0.006416988649979416,-1.3431356049471297,212.0,-1.3385072490895693,204.9900054931641,1.0119561349889066,201.27999877929688,-0.006416988649979416 1658,2019-05-20,202.80999755859372,209.3600006103516,202.6699981689453,208.13999938964844,1545600.0,-0.03598254182204952,-1.385027348860497,35.53479145473061,47.681677914649114,56.885937900120965,-1.4134705742960136,-1.6631793327921116,-9.173583026265845,-19.950481518997634,9.878956340854208,7.7100067138671875,3.6399885330254733,1.0724983215331747,-8.378015565311074,10.523012208377423,-3.6527586218889496,5.797755264955299,-9.490979518554667,39.94621684390653,-14.737903861766846,4.725256943422129,5,-0.19499969482419033,-3.6949996948241903,-15.237495422363253,-20.56999969482419,1.770004272460966,0,0.051427484148344416,1.4735414877972226,210.3800048828125,-1.3431356049471297,212.0,-1.3385072490895693,204.9900054931641,0.051427484148344416 1659,2019-05-21,206.8300018310547,208.1000061035156,205.67999267578125,205.80999755859372,1429400.0,0.019821529120129133,-2.7812295111280205,-0.1913703418482925,54.67793443647717,56.55742341782197,-4.619680355379785,-5.02484545131216,-12.777975571880887,-23.367260604060533,10.401311938586769,5.290008544921875,3.3557656664769695,4.511002349853527,-4.67324968983678,13.695254389543834,-0.08112366999162646,9.10312836969868,-12.68454468351564,51.327483266232164,-4.642543104523789,4.592126019845153,5,-4.215003967285156,-7.715003967285156,-19.12750244140625,-23.150001525878906,-0.5700073242187216,1,0.04317551900945005,-1.385027348860497,202.80999755859372,1.4735414877972226,210.3800048828125,-1.3431356049471297,212.0,0.04317551900945005 1660,2019-05-22,210.41000366210938,210.8699951171875,205.1300048828125,205.1300048828125,2149500.0,0.0173089097295418,-1.1742392278126175,5.176447708947153,59.57032006699559,55.831812292073366,-6.799979330342865,-7.821318126512637,-15.951514385314226,-26.39182203318677,10.754934535308406,5.739990234375,2.996882759858579,7.339003753662098,-1.912231161497374,16.59023866882157,2.713386296082348,11.964621211241848,-15.471164971370314,68.43507660426454,8.607053444816913,4.62561745757974,5,-6.500007629394531,-11.295005798339844,-22.055004119873047,-22.655006408691406,-4.8300018310546875,2,0.04610045520373229,-2.7812295111280205,206.8300018310547,-1.385027348860497,202.80999755859372,1.4735414877972226,210.3800048828125,0.04610045520373229 1661,2019-05-23,205.32000732421875,209.8999938964844,202.44000244140625,209.17999267578125,1548600.0,-0.02419084762749435,1.8150975988944356,-0.7310580007513799,51.77248815144902,54.08732775236136,-1.0402412107029022,-2.3393285341599324,-10.467780334263239,-20.787429155538405,10.72933868221497,7.970001220703125,3.324448753240034,1.9240074157714844,-7.153495102090318,11.001509933633287,-2.614743843159431,6.4627586747024,-9.619522352007692,29.357855245229487,-29.013029391376058,4.5387512589309065,5,-1.4100112915039062,-6.205009460449219,-16.485008239746094,-17.56501007080078,8.149993896484375,3,0.053623583255820506,-1.1742392278126175,210.41000366210938,-2.7812295111280205,206.8300018310547,-1.385027348860497,202.80999755859372,0.053623583255820506 1662,2019-05-24,210.72000122070312,213.1300048828125,206.5,207.0200042724609,1656500.0,0.02630037845243849,-1.7974671727170592,-0.958552069827021,55.748667859052496,54.867033578706085,-5.937464850041664,-7.633740799956911,-15.431539134081362,-25.638319535804897,10.14816645095648,7.80999755859375,3.7730568402590734,7.008501434326178,-2.638172221652212,16.655175090304567,2.1851646063369685,11.831838262315387,-14.288335818278938,77.45553684090325,18.5458637001162,4.8233368279892,5,-6.040000915527344,-11.605003356933594,-21.03000259399414,-22.965003967285156,3.2400054931640625,4,-0.007830267117150402,1.8150975988944356,205.32000732421875,-1.1742392278126175,210.41000366210938,-2.7812295111280205,206.8300018310547,-0.007830267117150402 1663,2019-05-28,212.8699951171875,217.6300048828125,211.6300048828125,212.5,3754000.0,0.010203084111757077,-4.687243274515476,0.09999876279986561,61.01799589610504,55.4496031060803,-5.7460595671009,-9.618454711692664,-17.100037617051328,-27.22209143268111,9.503143790726154,6.910003662109375,3.670012526354668,8.740495300292963,-1.740293615012206,19.221284215598132,3.5001008426403644,13.980889757945562,-15.736396501758719,68.66353521675714,5.963966476955584,5.240394457652589,5,-4.409996032714844,-10.659996032714844,-23.179996490478516,-25.11499786376953,3.9300079345703125,1,-0.039225776465724116,-1.7974671727170592,210.72000122070312,1.8150975988944356,205.32000732421875,-1.1742392278126175,210.41000366210938,-0.039225776465724116 1664,2019-05-29,203.22999572753903,210.0,199.3600006103516,209.8500061035156,5529300.0,-0.04528585338831581,2.0751451459617885,-17.892156054107556,54.3189586673696,55.26299387111284,4.693173098288298,-0.17652769887160957,-7.107067896164267,-16.97484566184042,8.13464507005634,13.509994506835909,3.0080015172106016,-0.7795036315918367,-11.2428988471016,9.683891583917926,-6.011201239346718,4.452193976163045,-4.866612736067225,21.1822343305132,-44.556351141695586,5.231697607754887,5,5.265007019042997,0.4300079345703409,-13.10249710083005,-15.474998474121065,12.779998779296932,2,0.006642750243057272,-4.687243274515476,212.8699951171875,-1.7974671727170592,210.72000122070312,1.8150975988944356,205.32000732421875,0.006642750243057272 1665,2019-05-30,207.91000366210938,208.3500061035156,203.00999450683597,203.3300018310547,1702400.0,0.02302813577206697,-1.0459749955422266,-0.6918420925252795,55.08748236921594,55.030414600947836,0.5262684908662436,-4.560297221758731,-11.50204249536037,-21.163201839008877,7.054744371415262,5.340011596679631,4.169867106633518,3.5640037536621207,-6.949002833903137,14.077010341227378,-1.692499540120508,8.82050704744475,-8.550003051757784,46.79803531652993,-17.329962034320374,5.256503293782622,5,0.5849990844726562,-3.470001220703125,-17.78250503540039,-20.155006408691406,7.360000610351534,3,-0.007936170103459594,2.0751451459617885,203.22999572753903,-4.687243274515476,212.8699951171875,-1.7974671727170592,210.72000122070312,-0.007936170103459594 1666,2019-05-31,204.1199951171875,207.8000030517578,203.0500030517578,203.8999938964844,1721300.0,-0.01822908219020236,-3.94796070826843,0.04803518182271872,50.393803436822594,54.474369866459625,3.4430192769483767,-0.3578240697093804,-7.5032050782607485,-16.90098388058857,7.0296302263034764,4.8600006103515625,4.35452926198667,-0.49950485229493324,-10.667527572496397,9.66851786790653,-5.583516212395665,4.5845065078057985,-4.759994506835909,26.053603687497954,-32.80543973403557,5.084011360100735,5,4.375007629394531,0.32000732421875,-13.992496490478516,-16.36499786376953,14.620010375976591,4,0.007152688363670556,-1.0459749955422266,207.91000366210938,2.0751451459617885,203.22999572753903,-4.687243274515476,212.8699951171875,0.007152688363670556 1667,2019-06-03,191.8800048828125,204.7899932861328,190.3800048828125,203.8500061035156,2941300.0,-0.059964680223257294,1.0808684194290448,-54.40879456235952,48.584300492503466,54.574661263999,14.285036476009964,11.59120578375007,4.650691352995096,-4.310251829944775,7.231133853181841,14.409988403320312,3.954016145834288,-12.177495574951166,-23.828794214301695,-0.5261969356006375,-18.003144894626416,-6.351846255275916,25.75,5.5045871559633035,-55.6441746843924,5.825649319675263,6,12.125,12.125,-1.3675041198730469,-4.125007629394531,27.349990844726534,0,0.11251821861833045,-3.94796070826843,204.1199951171875,-1.0459749955422266,207.91000366210938,2.0751451459617885,203.22999572753903,0.11251821861833045 1668,2019-06-04,195.7899932861328,195.9900054931641,189.6199951171875,193.5200042724609,3164100.0,0.020377258202115778,3.771519356276565,-0.18963983142673133,46.310975440953655,53.644999153385264,10.364475448539054,7.499442105358867,0.9078149728403844,-7.83090645224857,7.95653610416646,6.370010375976591,2.966358496267759,-7.908007049560553,-20.12905413670765,4.313040037586546,-14.018530593134102,-1.7974835059870031,21.2950115966797,30.274762957239464,-27.643303369890365,6.110523543573548,6,7.8350067138671875,7.8350067138671875,-2.6474952697753906,-5.724998474121094,28.510009765625,1,0.0928035857337215,1.0808684194290448,191.8800048828125,-3.94796070826843,204.1199951171875,-1.0459749955422266,207.91000366210938,0.0928035857337215 1669,2019-06-05,199.6000061035156,200.80999755859372,194.88999938964844,198.97999572753903,2095200.0,0.019459691240781174,2.8947442390414864,0.27313364612881635,46.38303597703663,52.17974536561204,6.058109839305672,3.9768075589578586,-2.675117084223956,-11.253899605383168,8.475341143779474,5.919998168945284,2.2089404659064087,-4.150994873046898,-16.28675152501299,7.984761778919193,-10.218873199029929,1.9168834529361334,16.38639838867192,53.283529804723386,-0.7652062954524723,6.067878325983043,6,4.024993896484403,4.024993896484403,-5.5275077819823935,-8.605010986328097,22.569992065429716,2,0.08617232676497033,3.771519356276565,195.7899932861328,1.0808684194290448,191.8800048828125,-3.94796070826843,204.1199951171875,0.08617232676497033 1670,2019-06-06,204.1100006103516,205.3000030517578,198.2899932861328,199.1300048828125,1320400.0,0.022595162168968175,-1.1051020571813477,8.03211675239342,44.521594228909855,51.374090485329916,0.6263472234467997,0.034876773851891585,-6.96348403281624,-15.338736375498371,8.812405015403144,7.010009765625,2.6425856499563736,-0.000500488281232947,-11.702459611920347,11.70145863535788,-5.851480050100804,5.850479073538338,10.82174750683592,79.70296572649194,28.974691365379556,5.85097956181956,6,-0.4850006103515909,-0.4850006103515909,-9.112499237060575,-12.190002441406278,13.889999389648409,3,0.05830186595904041,2.8947442390414864,199.6000061035156,3.771519356276565,195.7899932861328,1.0808684194290448,191.8800048828125,0.05830186595904041 1671,2019-06-07,211.47000122070312,211.82000732421875,204.19000244140625,204.8500061035156,1823600.0,0.036058990683175196,1.0846987017535084,1.329317429045036,50.700962275170816,50.813234309343066,-6.447565071705071,-6.797856616178592,-13.916339291754696,-22.160520517128475,8.961477534593623,7.710006713867159,2.4429905217712076,6.803500366210926,-5.1989860401608325,18.805986772582685,0.8022571630250468,12.804743569396805,2.449276776484396,98.42339679703073,49.53232374383658,6.001243203185882,6,-7.845001220703125,-7.845001220703125,-16.47249984741211,-19.550003051757812,2.029998779296875,4,0.017969466259149858,-1.1051020571813477,204.1100006103516,2.8947442390414864,199.6000061035156,3.771519356276565,195.7899932861328,0.017969466259149858 1672,2019-06-10,213.69000244140625,217.0,213.3000030517578,213.67999267578125,1639800.0,0.010497948682499869,-8.61051880623043,0.0015120503033320362,57.51381616023923,50.42388100535797,-9.16585437840186,-8.661761723150562,-15.711767954448021,-23.842134530218857,9.584788939041825,5.529998779296875,1.62526620727877,8.5155014038086,-4.127400827073615,21.158403634690814,2.1940502883674924,14.836952519249706,-24.07000732421875,87.91089492949081,36.32322874865038,6.3214511154411115,6,-10.3800048828125,-10.06500244140625,-18.05750274658203,-21.770004272460938,4.319992065429716,0,0.023632378651605723,1.0846987017535084,211.47000122070312,-1.1051020571813477,204.1100006103516,2.8947442390414864,199.6000061035156,0.023632378651605723 1673,2019-06-11,205.7700042724609,216.67999267578125,203.6499938964844,216.0200042724609,1829100.0,-0.037063026245773956,1.2523811407846857,-1024.0,49.30537501429885,49.86681615501678,-2.636119576676265,0.1885957747383884,-7.535905317831606,-15.438229084800156,9.803009223418124,13.029998779296847,1.5650552463424106,0.011003112792934644,-11.502723646789718,11.524729872375588,-5.745860266998392,5.767866492584261,-15.602409057617166,49.20852366561501,-2.312414445396527,5.7568633797913265,6,-2.460006713867159,-2.145004272460909,-9.412502288818331,-13.850006103515597,12.110000610351591,1,0.06541279669341749,-8.61051880623043,213.69000244140625,1.0846987017535084,211.47000122070312,-1.1051020571813477,204.1100006103516,0.06541279669341749 1674,2019-06-12,209.4499969482422,214.02999877929688,205.07000732421875,205.1699981689453,1343800.0,0.017884009327757022,-3.0000136239782016,-0.4175608565167683,49.37172317912566,49.2317318005623,-5.968690268324792,-3.0018442092028295,-10.908772329605029,-18.627802136103952,10.21719706784085,8.959991455078125,0.8159790236745152,3.282495880126959,-8.141510123685578,14.706501883939495,-2.429507121779295,8.994498882033213,-18.745753637695316,59.64724563053192,9.841761342319671,5.712003001906266,6,-6.1399993896484375,-5.8249969482421875,-11.812496185302734,-17.529998779296875,4.790008544921903,2,0.07090000630167226,1.2523811407846857,205.7700042724609,-8.61051880623043,213.69000244140625,1.0846987017535084,211.47000122070312,0.07090000630167226 1675,2019-06-13,208.4600067138672,210.7700042724609,205.33999633789062,207.80999755859372,1536400.0,-0.0047266185189758225,1.0607224031849554,0.15187134127646887,52.1715080100231,49.429254530917916,-5.467436872494886,-1.8325150308048705,-9.650032957744571,-17.235989503252995,10.313016866489738,5.430007934570284,-0.6086812940223183,2.1190055847168026,-9.335064052570033,13.573075222003638,-3.6080292339266293,7.8460404033602344,-17.22984826953126,36.03004208452094,-15.686035318474424,5.727034818643423,6,-5.1500091552734375,-4.8350067138671875,-10.822505950927734,-16.540008544921875,5.8799896240234375,3,0.06576796993917644,-3.0000136239782016,209.4499969482422,1.2523811407846857,205.7700042724609,-8.61051880623043,213.69000244140625,0.06576796993917644 1676,2019-06-14,208.0,209.8999938964844,205.1000061035156,207.9900054931641,1058400.0,-0.0022066904876320015,1.5196903372568418,0.015375947792157297,47.98099627953673,49.362220729477166,-4.916158386418658,-1.778740235137093,-8.91205482101094,-16.351839001314033,9.485629119533783,4.799987792968807,-0.877498710293537,1.8589988708496037,-9.315291522241239,13.033289263940446,-3.728146325695832,7.446144067395039,-16.25444472455078,32.584300484851944,-15.220091007438874,5.587145196545425,6,-4.69000244140625,-4.375,-10.362499237060547,-16.080001831054688,3.970001220703125,4,0.04807692307692313,1.0607224031849554,208.4600067138672,-3.0000136239782016,209.4499969482422,1.2523811407846857,205.7700042724609,0.04807692307692313 1677,2019-06-17,209.02999877929688,212.4499969482422,207.0399932861328,209.0,1411800.0,0.004951917208158019,-1.7392338952670858,3.0015267175657874,47.101451612308765,49.45005141518329,-3.6404266609535227,-3.0725974714316635,-9.387511865985118,-16.9616093609948,8.547905202118342,5.410003662109375,-1.5694175188542658,2.956497955322277,-8.125907885263132,14.038903795907686,-2.5847049649704275,8.497700875614981,-16.77935460935663,41.289373651827766,-3.7163432021127605,5.541202920292697,6,-3.0849990844726562,-5.404998779296875,-12.28249740600586,-17.110000610351562,5.55999755859375,0,0.021384496229283956,1.5196903372568418,208.0,1.0607224031849554,208.4600067138672,-3.0000136239782016,209.4499969482422,0.021384496229283956 1678,2019-06-18,213.2400054931641,215.47999572753903,211.30999755859372,212.0,1611400.0,0.020140681904286417,-2.1831921027342718,41.33519837233055,58.23056254522939,50.766443256093595,-5.715931255299068,-6.810318412574361,-13.009057589922378,-20.715295434058902,8.544643762427379,6.449996948242159,-1.4538210705555628,6.645004272460966,-4.767479645627162,18.057488190549094,0.9387623134169019,12.35124623150503,-20.494374206622638,78.48229846576491,29.204673243172522,5.706241959044066,6,-5.595008850097685,-9.615005493164091,-16.492504119873075,-21.32000732421878,1.769989013671875,1,0.02236910941096748,-1.7392338952670858,209.02999877929688,1.5196903372568418,208.0,1.0607224031849554,208.4600067138672,0.02236910941096748 1679,2019-06-19,215.75999450683597,216.2100067138672,211.0,213.5,960700.0,0.011817618405344898,2.297452859798643,1.822568141266209,56.69223674676777,52.11873686918892,-6.372720227124461,-9.09320579656125,-14.925605661728099,-22.829613725845547,8.571932817715966,5.2100067138671875,-0.08873600577442176,8.718493652343767,-3.409051218269127,20.84603852295666,2.65472121703732,14.782266087650214,-22.529275846025342,95.9494853077512,44.443198858913966,6.0637724353064435,6,-5.434997558593778,-12.134994506835966,-18.527492523193388,-23.839996337890653,0.13000488281247158,2,0.009825780635665415,-2.1831921027342718,213.2400054931641,-1.7392338952670858,209.02999877929688,1.5196903372568418,208.0,0.009825780635665415 1680,2019-06-20,220.1100006103516,221.0,215.5800018310547,219.3300018310547,1847600.0,0.02016131912432817,3.234377607705696,0.3451330421103174,63.50279675856906,53.54116292289984,-9.17980188228475,-13.364454860458665,-18.72813973495454,-26.695356737602452,8.413218768018659,5.4199981689453125,1.464686727608921,12.583499908447294,-0.8199699051623384,25.986969722056926,5.881765001642492,19.285234815252096,-26.40389632275719,94.40251741326018,38.03763679542051,6.701734906804814,6,-7.785003662109403,-14.800003051757841,-23.532501220703153,-28.19000244140628,-7.610000610351591,3,-0.02666846168238768,2.297452859798643,215.75999450683597,-2.1831921027342718,213.2400054931641,-1.7392338952670858,209.02999877929688,-0.02666846168238768 1681,2019-06-21,216.3300018310547,219.0200042724609,215.83999633789062,218.2700042724609,1649600.0,-0.017173225972537343,-1.178077610442797,-2.4871865096442254,74.08867418672128,55.38281381473118,-5.18295661505158,-9.188417679678622,-14.571928313255057,-22.35538994539695,8.695942931475727,4.270004272460966,2.7911118731286706,8.253001403808582,-5.663469599353476,22.16947240697064,1.2947659022275673,15.211236905389597,-21.53214171496407,66.54730714200613,3.5940765525806597,6.958235501581023,6,-4.0050048828125,-11.020004272460938,-18.667499542236328,-24.410003662109375,-10.360000610351562,4,-0.009198934388759406,3.234377607705696,220.1100006103516,2.297452859798643,215.75999450683597,-2.1831921027342718,213.2400054931641,-0.009198934388759406 1682,2019-06-24,209.07000732421875,218.2700042724609,208.25,217.5,2330100.0,-0.03355981345807835,1.0100307012308098,4.345351580934467,62.27358251889648,56.823725759686475,1.5117498318468279,-2.169611744267627,-7.037149089847219,-14.666644108649649,8.180869664796509,10.020004272460909,3.871139047692708,1.0755065917968807,-12.794478192652605,14.945491376246366,-5.859485800427876,8.010498984021638,-13.224061612771749,6.431429993872549,-58.14979468046089,6.934992392224746,6,3.964996337890625,-3.760009765625,-8.205009460449219,-13.845008850097656,-9.090011596679716,0,0.013870922633044902,-1.178077610442797,216.3300018310547,3.234377607705696,220.1100006103516,2.297452859798643,215.75999450683597,0.013870922633044902 1683,2019-06-25,204.5200042724609,210.08999633789062,203.02999877929688,209.66000366210938,1506700.0,-0.021763059704215992,1.3533385043805553,0.6097276222333273,54.485776683482676,57.39195392683725,6.555136213905257,1.8158564070201066,-2.255698895790829,-9.852262358166001,7.265477161130045,7.05999755859375,3.766054340911154,-3.056996917724632,-16.811260049554278,10.697266214105014,-9.934128483639455,3.8201346481901908,-7.667896389471792,8.291627111563066,-55.33438085024626,6.877131565914823,6,7.494995117187528,0.7899932861328409,-3.655006408691378,-9.295005798339815,-0.6600036621093182,1,0.049237198587256614,1.0100307012308098,209.07000732421875,-1.178077610442797,216.3300018310547,3.234377607705696,220.1100006103516,0.049237198587256614 1684,2019-06-26,204.5800018310547,209.66000366210938,203.07000732421875,207.38999938964844,1350900.0,0.0002933578982027285,-1.2607243622963091,0.5466921969393329,50.46636373161235,57.20249345145828,6.40526403800655,1.9628183529527234,-1.9872246186535563,-9.717179474613005,7.626814548271025,6.589996337890625,2.842666335371945,-3.064499664306652,-16.741974467912257,10.612975139298953,-9.903237066109455,3.7742377374961507,-6.761978263385146,8.625503319232186,-50.77887053174496,6.838737401802803,6,7.43499755859375,0.7299957275390625,-3.7150039672851562,-9.355003356933594,-8.75,2,0.050982464475655576,1.3533385043805553,204.5200042724609,1.0100307012308098,209.07000732421875,-1.178077610442797,216.3300018310547,0.050982464475655576 1685,2019-06-27,206.25999450683597,207.58999633789062,203.2700042724609,205.0800018310547,1076700.0,0.00821191055208148,1.2499980131766275,-0.41992658398315486,44.17355235105273,56.77944412607117,4.895159440307623,0.16113447457311736,-3.4052962976029733,-11.201838504187748,8.007679056807978,4.319992065429716,3.2751418838048494,-1.3020065307617017,-14.992637191377497,12.388624129854094,-8.1473218610696,5.543308799546196,-7.514691881873205,20.200091419105277,-32.8530363422929,6.845315330307898,6,5.755004882812472,-0.9499969482422159,-5.394996643066435,-11.034996032714872,-18.41999816894534,3,0.046688670315528924,-1.2607243622963091,204.5800018310547,1.3533385043805553,204.5200042724609,1.0100307012308098,209.07000732421875,0.046688670315528924 1686,2019-06-28,205.5800018310547,208.9499969482422,204.7100067138672,206.8699951171875,3488600.0,-0.0032967744298022517,-1.7986886434711669,-1.0932214348522986,40.60689519639392,56.057826746525066,5.806377920907153,1.0077851141875271,-2.312109426263703,-10.36856069626387,8.340020065670199,4.239990234375,3.430132871439781,-2.0549995422363168,-15.683783575527883,11.57378449105525,-8.869391558882086,4.759392474409452,-5.944511311090423,16.73229745817104,-30.59332367887348,6.8143920166457805,6,6.43499755859375,-0.2700042724609375,-4.0675048828125,-9.050003051757812,-18.25,4,0.03366085274496755,1.2499980131766275,206.25999450683597,-1.2607243622963091,204.5800018310547,1.3533385043805553,204.5200042724609,0.03366085274496755 1687,2019-07-01,213.47000122070312,213.66000366210938,208.5,210.3500061035156,1527200.0,0.03837921645770015,1.9485735212053572,-2.418613453827159,58.92443498403555,56.1349236841702,-1.5506401256900233,-5.4618448786217755,-9.585873921869933,-18.04490545980653,7.186821494339253,8.080001831054688,3.6114699211813672,4.755500030517567,-6.895601063007177,16.40660112404231,-1.0700505162448053,10.581050577279939,-12.979930321537438,98.21258368645285,49.013210380890385,5.825550546762371,7,-1.4550018310546875,-8.160003662109375,-11.957504272460938,-16.94000244140625,-26.32000732421872,0,-0.03513374224533716,-1.7986886434711669,205.5800018310547,1.2499980131766275,206.25999450683597,-1.2607243622963091,204.5800018310547,-0.03513374224533716 1688,2019-07-02,213.9600067138672,214.1000061035156,211.0200042724609,213.3999938964844,1147200.0,0.0022954302260833614,6.3332364534709145,0.17949156852770942,55.6445705040406,56.018516323867175,-2.1543229610085177,-4.765112717925007,-9.490891367817369,-18.286379414717857,5.917436832434868,3.0800018310546875,4.243233875311262,4.3370048522949105,-5.806893479874816,14.480903184464637,-0.7349443137899527,9.408954018379774,-12.64953865066812,98.73073975392286,48.752269038842485,5.0719491660848615,7,-1.94500732421875,-8.650009155273438,-12.062507629394531,-17.430007934570312,-21.170013427734375,1,-0.06533936505724591,1.9485735212053572,213.47000122070312,-1.7986886434711669,205.5800018310547,1.2499980131766275,206.25999450683597,-0.06533936505724591 1689,2019-07-03,216.8000030517578,217.5500030517578,213.5399932861328,214.9600067138672,1009200.0,0.013273491534745663,1.4012060852482981,3.285632544072535,59.97607508786579,55.62665836045571,-5.399047352943569,-6.588241440456386,-11.888784605662352,-20.90351469808536,5.442638407191669,4.010009765625,4.992940034864148,6.3170013427734375,-3.142336632176324,15.776339317723199,1.587332355298571,11.046670330248304,-14.701953711086702,94.74789871069633,41.2285515102205,4.729668987474878,7,-5.775001525878906,-11.490005493164062,-11.465003967285156,-18.44499969482422,-25.279998779296903,2,-0.05968635728439997,6.3332364534709145,213.9600067138672,1.9485735212053572,213.47000122070312,-1.7986886434711669,205.5800018310547,-0.05968635728439997 1690,2019-07-05,216.00999450683597,216.52999877929688,211.5500030517578,214.2100067138672,957200.0,-0.0036439508016669064,2.507043766991543,0.9782561823097363,59.50628587654394,54.00639299265822,-5.868971198972389,-5.123699019457746,-10.662218108358417,-19.90718718296452,5.437278197209314,5.25,4.574053823650587,4.9319931030273665,-4.334558172087242,14.198544378141975,0.2987174654700766,9.565268740584656,-13.155867139791695,88.00616055958437,30.523448099893514,4.633275637557303,7,-5.35999298095706,-10.699996948242216,-9.932491302490263,-17.654991149902372,-26.269989013671875,4,-0.09342156932068557,1.4012060852482981,216.8000030517578,6.3332364534709145,213.9600067138672,1.9485735212053572,213.47000122070312,-0.09342156932068557 1691,2019-07-08,215.2700042724609,215.4600067138672,212.1499938964844,213.88999938964844,1451900.0,-0.0034257222035698476,2.761357331113853,0.7666745786849947,57.45698890418571,53.47121592435702,-5.917435616988513,-4.305152731527329,-9.596489014822424,-18.950632038056455,5.573856500977457,3.8600006103515625,4.0545472114895915,4.002002716064425,-5.452317850942677,13.456323283071526,-0.725157567439112,8.729162999567961,-11.690042000098401,74.80665181815544,14.644572002725603,4.7271602835035464,7,-4.980003356933565,-9.960006713867159,-8.802501678466768,-16.915000915527315,-23.120010375976506,0,-0.12742141213437674,2.507043766991543,216.00999450683597,1.4012060852482981,216.8000030517578,6.3332364534709145,213.9600067138672,-0.12742141213437674 1692,2019-07-09,218.7400054931641,219.58999633789062,213.3300018310547,214.0,1361400.0,0.016119297402490407,-1.0592080992021764,3.4347744360903167,56.691001541472716,53.716240908578136,-8.796547096332802,-7.776107102413363,-12.873923490256345,-22.15342992920685,5.358347754460302,6.2599945068359375,2.7207136992368532,7.219503784179722,-2.76221076715629,17.201218335515733,2.22864650851173,12.210361059847713,-14.463241711696071,90.08177792654801,30.90540193229114,4.990857275668,7,-7.410003662109403,-13.430007934570341,-12.27250289916995,-20.385002136230497,-32.97000122070318,1,-0.14359514891340264,2.761357331113853,215.2700042724609,2.507043766991543,216.00999450683597,1.4012060852482981,216.8000030517578,-0.14359514891340264 1693,2019-07-10,219.22999572753903,222.05999755859372,218.4499969482422,219.32000732421875,1100100.0,0.002240057703529086,-3.3757340361584713,-0.018989766321901577,54.440751574893774,54.15783955783163,-7.8008306322094825,-7.595426777657281,-13.164906437855649,-22.383268804033236,5.889954652827825,3.610000610351534,1.067352325365789,7.0364944458007415,-3.1261200057518295,17.199108897353312,1.9551872200244418,12.117801671577041,-14.284302497329747,73.07323206292831,17.782191519440183,5.081307225776289,7,-6.564994812011719,-13.389999389648409,-15.224990844726534,-20.87499237060544,-33.23999023437494,2,-0.14633034920515142,-1.0592080992021764,218.7400054931641,2.761357331113853,215.2700042724609,2.507043766991543,216.00999450683597,-0.14633034920515142 1694,2019-07-11,224.3000030517578,224.42999267578125,219.5,219.5,1860100.0,0.023126430794259578,-1.0541623089076304,-53.32649601625711,55.26514797083681,55.39023907114098,-10.928648418826242,-12.117117149579258,-18.00899625421019,-27.196927900090714,6.551519186623459,5.199996948242216,0.7441064589754944,11.364001464843739,-0.047796809865758405,22.775799739553236,5.65810232748899,17.069900602198487,-18.327451561845464,98.99076297560842,46.6375012974789,5.705899137354749,7,-9.730003356933594,-14.640007019042969,-20.675003051757812,-25.94499969482422,-31.910003662109375,3,-0.14048153962063914,-3.3757340361584713,219.22999572753903,-1.0592080992021764,218.7400054931641,2.761357331113853,215.2700042724609,-0.14048153962063914 1695,2019-07-12,222.1699981689453,226.8300018310547,220.88999938964844,223.75999450683597,1686600.0,-0.009496232072368715,-1.862655989175436,-0.33124902645809357,57.65600257967257,57.284584335949724,-7.04536917997828,-9.388693751515518,-15.529707634334585,-24.851494300677473,7.347848392944595,5.94000244140625,1.2924844282622985,8.548497009277355,-3.367192637359949,20.46418665591466,2.590652185958703,14.506341832596007,-14.720851384163439,68.25612300157259,16.96721357609431,5.957844823318647,7,-4.504997253417969,-9.610000610351562,-18.544998168945312,-23.81499481201172,-34.529998779296875,4,-0.1379573936584234,-1.0541623089076304,224.3000030517578,-3.3757340361584713,219.22999572753903,-1.0592080992021764,218.7400054931641,-0.1379573936584234 1696,2019-07-15,218.0,221.9900054931641,217.1000061035156,221.66000366210938,1863600.0,-0.0187694027245493,1.2638847680809244,2.301894397420354,62.73893835359997,57.7084180436791,-1.037415266386887,-4.670570718349467,-10.970118096335511,-20.422822852733987,7.92382025500206,5.069992065429716,2.1132719375614215,3.8784988403320426,-7.882206121019351,15.639203801683436,-2.001853640343654,9.75885132100774,-8.612767710590845,34.59257902922454,-21.446397586297344,5.880352480675703,7,0.9250030517578125,-3.0699996948242188,-14.375,-19.644996643066406,-31.850006103515597,0,-0.12963300232493535,-1.862655989175436,222.1699981689453,-1.0541623089076304,224.3000030517578,-3.3757340361584713,219.22999572753903,-0.12963300232493535 1697,2019-07-16,213.5,218.3000030517578,212.33999633789062,216.25,1655900.0,-0.020642201834862428,-1.3510840646706874,0.751365368420175,62.828570917868866,58.50664031188224,3.8747599704559548,0.1912884266381809,-6.2688881370388,-15.700783930888463,8.451625650288234,5.9600067138671875,3.1531920369631905,-0.845001220703125,-12.365748476248825,10.675746034842575,-6.605374848475975,4.915372407069725,-2.368490756426297,8.005543287451678,-51.83944579208222,5.760373627772848,7,5.69000244140625,1.4300003051757812,-9.875,-15.144996643066406,-22.580001831054688,1,-0.10000002858789503,1.2638847680809244,218.0,-1.862655989175436,222.1699981689453,-1.0541623089076304,224.3000030517578,-0.10000002858789503 1698,2019-07-17,218.00999450683597,218.7899932861328,213.66000366210938,213.97000122070312,1323500.0,0.021124096050753938,-1.2017177640906753,-1.4690884676846694,67.02154487865289,59.28947028863636,-0.0003670018674029052,-4.156113848223384,-10.51658393925456,-20.043768054448236,8.664049768242252,5.2899932861328125,4.650227601950917,3.426493835449236,-8.19498992496321,15.047977595861681,-2.384248044756987,9.237235715655459,-5.669998168945341,39.130407311579496,-26.07016671803637,5.810741880206222,7,1.180007934570284,-3.0799942016601847,-14.542495727539091,-19.654991149902372,-24.639999389648466,2,-0.14788308355910784,-1.3510840646706874,213.5,1.2638847680809244,218.0,-1.862655989175436,222.1699981689453,-0.14788308355910784 1699,2019-07-18,217.8800048828125,219.3699951171875,215.7100067138672,217.17999267578125,1167400.0,-0.0005962553428686679,-1.0109914064137497,0.17327063622457528,65.32983763270414,59.936531594876385,0.3340618979079011,-4.06770839120253,-9.977261621934133,-19.770258126128283,8.828708583112558,3.6599884033203125,4.657857670384175,3.1905036926269474,-8.514536003258002,14.895543388511896,-2.6620161553155413,9.043023540569436,-5.540008544921875,38.233308797125574,-31.310392404048258,5.852519847942482,7,1.6099929809570312,-2.9500045776367188,-14.412506103515625,-19.525001525878906,-25.75,3,-0.14636496546252853,-1.2017177640906753,218.00999450683597,-1.3510840646706874,213.5,1.2638847680809244,218.0,-0.14636496546252853 1700,2019-07-19,214.2400054931641,221.5,214.00999450683597,220.0,932100.0,-0.016706440738360473,-1.4083555141241682,-8.22842008893535,60.59716931809695,60.285440529755405,4.131003869384358,-0.9381203714892479,-5.909561821740709,-15.988724259757134,8.549909954207564,7.490005493164034,4.7634685375399215,-0.15599594116207527,-11.579749339691716,11.267757457367566,-5.867872640426896,5.555880758102745,-0.5800018310547159,19.689195364495202,-54.19939924077384,5.711876699264827,7,5.344993591308565,0.6899948120116903,-10.772506713867216,-15.885002136230497,-20.3800048828125,4,-0.10198845007130486,-1.0109914064137497,217.8800048828125,-1.2017177640906753,218.00999450683597,-1.3510840646706874,213.5,-0.10198845007130486 1701,2019-07-22,214.33999633789062,216.4600067138672,214.0500030517578,214.9499969482422,986000.0,0.0004667234977724366,-3.0504699501198917,0.10590298473854781,51.31538513358255,59.68814981776761,4.341805293038163,-1.2594122742873992,-5.682448422783381,-15.982365785675029,8.256044700963654,2.410003662109375,4.425584813937519,0.04349517822265625,-11.343939689048455,11.430930045493767,-5.650222255412899,5.737212611858212,12.490005493164062,21.834052406256767,-46.954502028884825,5.69371743363556,7,5.245002746582031,0.5900039672851562,-10.87249755859375,-15.984992980957031,-25.98999023437503,0,-0.12456843055157885,-1.4083555141241682,214.2400054931641,-1.0109914064137497,217.8800048828125,-1.2017177640906753,218.00999450683597,-0.12456843055157885 1702,2019-07-23,211.97000122070312,216.47000122070312,208.3600006103516,216.47000122070312,1201600.0,-0.01105717625119007,2.604444715711793,7.377041799034445,47.1530652295304,58.87840689050501,6.314523976916263,1.4113430139296383,-3.1086607843069203,-13.52638723954567,8.685735370369855,8.110000610351534,4.095929930374524,-2.471499633789051,-13.650670227180058,8.707670959601955,-8.061084930484554,3.118085662906452,14.604400634765625,27.473369695857556,-35.97746910690583,5.589585296695502,7,5.625,2.9599990844726562,-8.50250244140625,-13.614997863769531,-26.660003662109403,1,-0.12180972390208622,-3.0504699501198917,214.33999633789062,-1.4083555141241682,214.2400054931641,-1.0109914064137497,217.8800048828125,-0.12180972390208622 1703,2019-07-24,214.58999633789062,215.1499938964844,210.6699981689453,212.0800018310547,951400.0,0.012360216549980318,1.4683242607032285,-0.5577765570746528,46.818299844951575,57.9398682098511,3.315822271971058,-0.4380091176485337,-5.185568791714047,-15.903939733177623,8.574470163776565,4.479995727539091,3.99046803995833,-0.35500411987305824,-10.513138340010926,9.80313010026481,-5.434071229941992,4.7240629901958755,11.255829467773452,47.41245066150442,-11.5805280145931,5.079067110068927,7,3.0050048828125,0.34000396728515625,-9.804996490478516,-16.23499298095703,-26.94000244140622,2,-0.1103033625653026,2.604444715711793,211.97000122070312,-3.0504699501198917,214.33999633789062,-1.4083555141241682,214.2400054931641,-0.1103033625653026 1704,2019-07-25,215.00999450683597,216.25999450683597,210.8300018310547,213.0399932861328,1002300.0,0.0019572122471358533,1.4295262608125547,0.7848627617860838,48.5448176447966,56.927514328198214,1.608616680634043,-0.03852958101967374,-5.278515089261447,-15.91819759821638,8.494537661753919,5.429992675781278,3.671443300653152,-0.4565055847167798,-9.36863004993694,8.45561888050338,-4.912567817326845,3.999556647893286,10.13639829101561,50.60878390697027,-4.51948272217124,4.456062232610078,7,0.165008544921875,-0.07999420166018467,-9.374996185302763,-16.654991149902372,-37.72999572753909,3,-0.10064648129164266,1.4683242607032285,214.58999633789062,2.604444715711793,211.97000122070312,-3.0504699501198917,214.33999633789062,-0.10064648129164266 1705,2019-07-26,215.88999938964844,218.9499969482422,215.47000122070312,216.2700042724609,911500.0,0.004092855705758902,-4.704905320559321,-0.192895760073101,50.89854444292105,55.61191500478945,-0.2859590433525341,-0.1687386814171532,-5.934102169665493,-16.42697591116695,8.562279083553696,3.9400024414062216,3.437560874613382,-0.05800094604492756,-7.845387220201729,7.729385328111874,-3.9516940831233285,3.8356921910334734,8.584937720703152,71.1048289257174,17.702944771828896,3.8936931370784076,7,-0.9599990844726562,-0.9599990844726562,-8.915000915527344,-15.824996948242188,-40.910003662109375,4,-0.11005602192787434,1.4295262608125547,215.00999450683597,1.4683242607032285,214.58999633789062,2.604444715711793,211.97000122070312,-0.11005602192787434 1706,2019-07-29,212.5,217.0,205.44000244140625,216.5800018310547,1538200.0,-0.015702438275197794,3.69918774830432,10.736708962416479,40.93548611612911,53.179350026818355,2.505276093624559,3.969805051093431,-2.580437707577687,-12.689198203023636,8.963134080709729,11.55999755859375,2.6383765654901197,-3.7940002441406193,-10.11947211351611,2.5314716252348717,-6.956736178828351,-0.631264309452888,11.33033965035159,52.25759014943681,3.3510717813549107,3.162735934687743,7,0.970001220703125,2.4300003051757812,-3.6825027465820312,-10.75,-38.83000183105469,0,-0.08771764418658079,-4.704905320559321,215.88999938964844,1.4295262608125547,215.00999450683597,1.4683242607032285,214.58999633789062,-0.08771764418658079 1707,2019-07-30,205.97000122070312,215.6499938964844,205.2700042724609,210.5,2260500.0,-0.030729406020220562,-2.5008439947713352,1.1102933201688938,33.61344252588552,49.46733865428865,8.77790711716159,10.444614032696364,3.888823115096386,-5.835004471210937,9.533095322450007,10.379989624023494,1.6384554715726836,-9.948999023437494,-17.706542837250055,-2.191455209624934,-13.827770930343775,-6.070227116531214,16.75691819711176,5.116939495746027,-39.050028278249606,3.8787719069062767,7,7.415000915527344,8.959999084472656,2.8474960327148438,-3.345001220703125,-30.07000732421875,1,-0.08554641458834178,3.69918774830432,212.5,-4.704905320559321,215.88999938964844,1.4295262608125547,215.00999450683597,-0.08554641458834178 1708,2019-07-31,199.97999572753903,208.69000244140625,199.67999267578125,206.4499969482422,2150500.0,-0.029081931629187152,-1.5487978590236111,1.42825672498468,20.613796048347297,44.49888958936011,13.344738025299108,16.162216652352583,9.9912752782121,0.4498910670075986,10.32120060190223,9.010009765625,0.5094521264664138,-15.24000396728519,-25.76610918571592,-4.7138987488544615,-20.50305657650054,-9.97695135806984,21.350370478647534,1.5568395705366973,-34.20157752359768,5.263052609215362,7,10.610000610351591,13.275001525878935,9.192504882812528,2.645004272460966,-27.67999267578122,2,-0.07335732814462259,-2.5008439947713352,205.97000122070312,3.69918774830432,212.5,-4.704905320559321,215.88999938964844,-0.07335732814462259 1709,2019-08-01,203.8600006103516,206.75999450683597,200.0,201.0,1679000.0,0.019401965025035883,-1.7818903941853463,-0.4420401964067588,28.773465753143654,40.962922526587526,8.120847103742733,11.87174389494308,6.1415248872732775,-3.1717801484440997,10.696541061156287,6.779998779296932,-0.27075326750102136,-10.71299896240231,-22.36113608937967,0.9351381645750507,-16.53706752589099,-4.8889303989136295,15.305328242794445,21.691785198740483,-9.54462308480052,5.824068563488682,8,5.454994201660128,9.394996643066378,4.802497863769503,-1.235000610351591,-32.82000732421878,3,-0.07951538636973832,-1.5487978590236111,199.97999572753903,-2.5008439947713352,205.97000122070312,3.69918774830432,212.5,-0.07951538636973832 1710,2019-08-02,195.8300018310547,202.4900054931641,194.88999938964844,202.41000366210938,2629500.0,-0.03938977119226572,1.2551928514668922,-2.3006994499367543,26.409863826844045,38.19564238139436,14.823619052980604,19.302016175847825,13.993680836573446,5.043101406286468,11.601108476639821,8.970001220703153,-1.9565484489318123,-17.733998107910168,-32.048871658813454,-3.4191245570068816,-24.891434883361825,-10.57656133245851,21.386793404354876,4.2514808478393045,-25.463211912586353,7.157436775451644,8,11.089996337890625,15.029998779296875,12.832496643066406,6.7949981689453125,-21.94000244140625,4,-0.0947250312940362,-1.7818903941853463,203.8600006103516,-1.5487978590236111,199.97999572753903,-2.5008439947713352,205.97000122070312,-0.0947250312940362 1711,2019-08-05,187.83999633789062,191.63999938964844,185.32000732421875,190.6999969482422,2768800.0,-0.04080072214908703,1.6666602283665066,0.43465042773295737,24.583980199839502,35.687966266984255,20.85211011872721,26.489815261686317,21.873423104266692,13.192246267724272,12.868371302571196,10.509994506835938,-3.8750662193504013,-24.35250320434571,-42.6744357984272,-6.0305706102642205,-33.51346950138645,-15.191536907304965,26.697583396027596,8.308572796983047,-23.154479670195865,9.160966297040748,8,14.295005798339844,18.235008239746094,20.82250213623047,14.785003662109375,-15.279998779296875,0,-0.06846252587877355,1.2551928514668922,195.8300018310547,-1.7818903941853463,203.8600006103516,-1.5487978590236111,199.97999572753903,-0.06846252587877355 1712,2019-08-06,187.3300018310547,191.6999969482422,185.6499938964844,189.55999755859372,1209600.0,-0.0027150474700742278,-1.1645762078029964,0.7797186194533414,16.996551669800738,32.374438691967505,19.555863512350044,25.85141265770426,22.090870238885145,13.845979238753216,13.640421747752256,6.050003051757784,-5.516280992837295,-23.291997528076166,-44.42061273750349,-2.163382318648843,-33.85630513278983,-12.727689923362504,23.11711776550561,8.600748510031497,-20.98808122243334,10.564307604713667,8,14.805000305175781,18.74500274658203,21.332496643066406,15.294998168945312,-16.949996948242188,1,-0.07291946580147246,1.6666602283665066,187.83999633789062,1.2551928514668922,195.8300018310547,-1.7818903941853463,203.8600006103516,-0.07291946580147246 1713,2019-08-07,187.1499938964844,189.63999938964844,183.1100006103516,185.0,1122400.0,-0.0009609135365974408,-1.20236318535979,-0.9641246707037782,16.978280902082105,28.86704572055478,17.24798276966331,24.775070651964455,21.90089606663429,14.175726517305435,14.216381468373834,6.529998779296847,-6.838817865750627,-21.868005371093716,-45.01908092305149,1.2830701808640583,-33.4435431470726,-10.292467595114829,19.77932998194808,17.082428451422842,-10.941476334958963,11.575537775978882,8,13.880004882812472,17.82000732421872,21.51250457763669,15.475006103515597,-19.55999755859378,2,-0.06011221141809164,-1.1645762078029964,187.3300018310547,1.6666602283665066,187.83999633789062,1.2551928514668922,195.8300018310547,-0.06011221141809164 1714,2019-08-08,192.7899932861328,192.82000732421875,188.22000122070312,188.22000122070312,1574900.0,0.030136252062973545,-1.0131352692329523,2.125583739052647,27.900254742864377,26.31168019832626,9.079407901588496,17.553351906697856,16.259597165991238,8.706690041082027,14.319682735718839,5.670013427734347,-7.802616151248998,-14.652505493164057,-37.71321677977869,8.408205793450577,-26.18286113647136,-3.122149849856754,10.328238869406732,49.94835003558794,20.00803575681076,11.530355643307313,8,7.265007019042969,12.180007934570312,15.872505187988281,9.835006713867188,-19.789993286132812,3,-0.10628139918011414,-1.20236318535979,187.1499938964844,-1.1645762078029964,187.3300018310547,1.6666602283665066,187.83999633789062,-0.10628139918011414 1715,2019-08-09,191.5200042724609,194.6000061035156,189.3600006103516,191.66000366210938,1072500.0,-0.006587421847082164,-1.349774710819017,-0.03063449293654357,27.042260093904517,24.767988418079085,7.2962548523823045,17.296169457701495,17.362628765732524,10.077804687200029,14.029116708578101,5.240005493164006,-9.114912951579214,-14.389994812011736,-37.4034389867235,8.623449362700029,-25.89671689936762,-2.8832727246558534,8.396910835848558,73.1940786896304,40.48396611562471,11.506722087355886,8,7.859992980957088,13.449996948242216,16.64749526977542,12.374992370605497,-16.44999694824216,4,-0.10693405664920907,-1.0131352692329523,192.7899932861328,-1.20236318535979,187.1499938964844,-1.1645762078029964,187.3300018310547,-0.10693405664920907 1716,2019-08-12,189.7400054931641,192.25999450683597,189.1000061035156,190.00999450683597,957100.0,-0.009294061923497798,-3.077436503248445,1.9285013623974288,27.367139634230313,24.073954763450725,6.155549894566235,17.76106559432597,19.07372608600187,11.930763778085776,14.40666613386411,3.1599884033203693,-10.74831830646275,-14.756993865966763,-38.11263160234492,8.598643870411394,-26.434812734155855,-3.0791749977776703,7.487803295472105,57.70236477917291,23.324798879331993,11.677818868189084,8,6.159996032714815,15.229995727539034,18.239994049072237,15.569992065429659,-14.230010986328153,0,-0.08353539393191756,-1.349774710819017,191.5200042724609,-1.0131352692329523,192.7899932861328,-1.20236318535979,187.1499938964844,-0.08353539393191756 1717,2019-08-13,192.1499938964844,193.6999969482422,189.67999267578125,192.5500030517578,1030000.0,0.012701530165219355,1.9777843082957043,1.4815756753700766,27.05520936371782,24.78966735404745,1.7646013071980633,14.408298450566264,17.01601174006217,9.530730422530297,15.472694534678972,4.0200042724609375,-12.689025390486194,-11.27950515747068,-34.8531791545403,12.294168839598939,-23.066342156005504,0.5073318410641434,2.818965583626266,78.67701448455502,44.05019804645548,11.786836998534813,8,2.785003662109375,12.820007324218722,15.650005340576143,13.160003662109347,-19.40998840332034,1,-0.10195158449208297,-3.077436503248445,189.7400054931641,-1.349774710819017,191.5200042724609,-1.0131352692329523,192.7899932861328,-0.10195158449208297 1718,2019-08-14,185.7700042724609,189.25,183.72999572753903,188.1699981689453,1231100.0,-0.033203173701168764,1.421055801689188,5.999847415602252,23.350348120770846,24.18709872822825,6.612279044712125,19.235311306117097,23.555352614918945,15.987463298204005,16.746198521480597,8.41999816894537,-14.311865892698961,-16.047495269775425,-39.8314220047568,7.736431465205953,-27.939458637266114,-4.155531902284736,7.929992675781278,18.76731000579749,-13.266265862902237,11.891963367490689,8,7.029998779296932,19.199996948242216,22.54999542236331,19.53999328613284,-10.800003051757784,2,-0.08284437226516161,1.9777843082957043,192.1499938964844,-3.077436503248445,189.7400054931641,-1.349774710819017,191.5200042724609,-0.08284437226516161 1719,2019-08-15,185.9900054931641,187.1000061035156,182.72000122070312,185.27999877929688,1371900.0,0.001184266650392729,1.9897563287349165,-0.29583688313010253,22.41697048183454,23.74344391211608,4.0128375729506445,17.395573861330945,23.37771766345608,15.852331332643956,18.04029257592998,4.380004882812472,-15.175410419394893,-14.232994079589815,-37.75728812434667,9.291299965167042,-25.995141101968244,-2.4708470572113868,7.709991455078097,27.52527717553282,0.4160259372367179,11.762147022378423,8,2.669998168945284,18.784996032714815,23.262493133544893,19.849990844726534,-11.540008544921903,3,-0.09893009630536165,1.421055801689188,185.7700042724609,1.9777843082957043,192.1499938964844,-3.077436503248445,189.7400054931641,-0.09893009630536165 1720,2019-08-16,192.38999938964844,192.75,187.6999969482422,187.8800048828125,1562200.0,0.03441041834218117,-1.0739188058691382,6.352044873310012,32.424393482219315,24.614600943491617,-3.2703487304658267,9.775917259289884,16.949939178077614,9.544307645529273,18.729241290008588,6.759994506835909,-14.839876322610962,-6.740499877929693,-29.542264571891906,16.06126481603252,-18.141382224910785,4.660382469051399,-9.669998168945312,88.06923435035472,61.49147704721252,11.400882346981106,8,-3.7299957275390625,12.385002136230469,19.724998474121094,14.634994506835938,-24.8800048828125,4,-0.10078486122544117,1.9897563287349165,185.9900054931641,1.421055801689188,185.7700042724609,1.9777843082957043,192.1499938964844,-0.10078486122544117 1721,2019-08-19,187.63999938964844,195.5,187.3999938964844,194.5399932861328,1993000.0,-0.024689433001035543,-1.1951221529351532,-1.5299339912777814,33.46562394103056,26.444497862517153,1.6185009276679523,13.094416543685298,21.379115197180624,14.406853403773539,19.290971295303482,8.100006103515597,-15.360245781672319,-10.155500030517572,-32.32556302197881,12.014562960943664,-21.24053152624819,0.9295314652130457,-4.9199981689453125,38.497641931824965,8.824976725167915,11.085031495730624,8,1.470001220703125,14.715003967285156,27.47249984741211,20.584999084472656,-17.660003662109375,0,-0.06698993874609416,-1.0739188058691382,192.38999938964844,1.9897563287349165,185.9900054931641,1.421055801689188,185.7700042724609,-0.06698993874609416 1722,2019-08-20,186.1499938964844,187.72999572753903,184.1100006103516,187.32000732421875,1099100.0,-0.00794076688345069,2.638203901361843,0.16956731343349182,36.422532924155206,28.604970309414163,3.267088927517733,13.229135300682884,22.45279979574906,15.99357994713921,20.904903254672064,3.619995117187443,-15.157239072906947,-10.354505157470669,-32.05120973704365,11.342199422102311,-21.202857447257145,0.4938471323158069,-2.9187927246094034,26.838755895170657,-6.126392481980332,10.848352289786485,8,2.960006713867159,15.960006713867159,30.777507781982393,22.07500457763669,-11.709991455078153,1,-0.05715820434334917,-1.1951221529351532,187.63999938964844,-1.0739188058691382,192.38999938964844,1.9897563287349165,185.9900054931641,-0.05715820434334917 1723,2019-08-21,190.9199981689453,193.1199951171875,187.8999938964844,188.17999267578125,1370700.0,0.025624520165783427,-2.1636341778063803,-2.341858160098129,37.5144652325008,29.673215919373764,-1.0190673260357528,6.951308891253035,17.56864313618172,11.306702907930458,22.30069360258164,6.970001220703097,-14.017496341770055,-4.4010009765625,-24.464774028480008,15.662772075355008,-14.432887502521254,5.630885549396254,-7.198045043945314,64.16273655304161,28.541750145204226,10.031886525958754,8,-1.80999755859375,11.19000244140625,26.140003204345703,17.30500030517578,-22.270004272460938,2,-0.09522309265734308,2.638203901361843,186.1499938964844,-1.1951221529351532,187.63999938964844,-1.0739188058691382,192.38999938964844,-0.09522309265734308 1724,2019-08-22,193.3699951171875,194.16000366210938,189.1100006103516,191.6999969482422,1216800.0,0.012832584180491047,2.107679595104047,0.609487160924213,47.33995669854273,31.928515542111345,-3.7751346206981395,2.9481246240037535,14.91197409096165,8.956520542091653,23.609274710957056,5.050003051757784,-12.396515454816722,-0.869004058837902,-18.668303854796562,16.93029573712076,-9.768653956817246,8.030645839141442,-9.259994506835909,81.29934155441381,39.98731322017214,8.899649897979335,8,-4.2599945068359375,8.740005493164062,23.690006256103516,14.855003356933594,-23.409988403320312,3,-0.09515433811400509,-2.1636341778063803,190.9199981689453,2.638203901361843,186.1499938964844,-1.1951221529351532,187.63999938964844,-0.09515433811400509 1725,2019-08-23,192.1300048828125,199.4199981689453,191.55999755859372,196.5500030517578,2377600.0,-0.00641252658471414,-1.8273318312425544,-2.6467083923431862,55.43177123462239,35.046807942154906,-2.726205833722503,2.4420106575477973,15.958537529630945,10.273682069810661,24.321226227985875,7.860000610351591,-10.698448346567147,-0.9209945678711051,-15.51967350994795,13.67768437420574,-8.220334038909527,6.378344903167317,-7.564404296874983,52.384098963877136,6.612432826098569,7.299339471038415,8,-1.0600051879882812,9.979995727539062,25.079994201660156,16.094993591308594,-23.389999389648438,4,-0.09202106638863639,2.107679595104047,193.3699951171875,-2.1636341778063803,190.9199981689453,2.638203901361843,186.1499938964844,-0.09202106638863639 1726,2019-08-26,193.8600006103516,193.97999572753903,189.5200042724609,193.5,1349800.0,0.009004297525492033,13.866865033952733,-0.08144813563067453,58.02014866745033,38.487356753680736,-4.258105889555026,-0.7969058106670275,14.06605932652235,8.636171716737834,24.757843975912202,4.459991455078125,-9.898479047507635,1.741001129150419,-9.659323512602555,13.141325770903393,-3.959161191726082,7.44116345002692,-8.403136169433594,63.68387690909321,12.66463417523402,5.700162320876493,8,-2.790000915527372,6.974998474121065,23.397499084472628,14.364997863769503,-28.05000305175784,0,-0.13592286196510328,-1.8273318312425544,192.1300048828125,2.107679595104047,193.3699951171875,-2.1636341778063803,190.9199981689453,-0.13592286196510328 1727,2019-08-27,188.3500061035156,196.42999267578125,186.08999633789062,194.25,2681900.0,-0.028422544565605334,1.0155979048123285,-16.388844148686957,51.303229338800456,41.59323244457292,0.7332873407965508,3.5050665733336928,19.31298968417147,14.335766363320914,25.352720172201952,10.339996337890625,-9.030865062687667,-2.8879936218262117,-12.337883732012472,6.561896488360048,-7.6129386769193275,1.8369514332669041,11.069992065429716,16.954309491240007,-36.773194494335286,4.724945055093125,8,2.719993591308622,12.48499298095706,28.907493591308622,19.874992370605497,-16.26000976562497,1,-0.09753124385820577,13.866865033952733,193.8600006103516,-1.8273318312425544,192.1300048828125,2.107679595104047,193.3699951171875,-0.09753124385820577 1728,2019-08-28,185.30999755859372,186.66000366210938,182.27999877929688,186.66000366210938,1714400.0,-0.01614020943143013,5.488866785722359,0.22881483052382037,41.39041990163971,43.701393491217935,4.136141261832478,5.680949713911929,21.91346323785524,17.536529469411477,25.437108962467647,6.070007324218722,-8.117442272667859,-5.194502258300815,-14.045732121962374,3.656727605360743,-9.620117190131594,-0.7688873264700362,13.843400573730491,17.67793983193949,-35.0186841642685,4.425614931830782,8,5.540000915527372,15.30500030517581,30.95250320434573,22.915000915527372,-11.429992675781222,2,-0.0586584386185125,1.0155979048123285,188.3500061035156,13.866865033952733,193.8600006103516,-1.8273318312425544,192.1300048828125,-0.0586584386185125 1729,2019-08-29,187.6499938964844,189.2100067138672,184.50999450683597,187.3600006103516,2857300.0,0.012627469476657938,1.7565901046631072,-0.21480887040259963,45.65264715007353,45.171199454312855,2.2980405319395913,2.1758294945909142,19.070821404255156,15.359433490395332,25.389574318954054,4.700012207031222,-7.298535820503389,-2.044005584716757,-8.348154088418994,4.26014291898548,-5.19607983656789,1.1080686671343756,10.828468261718712,31.330194331457754,-17.99811981729693,3.152074251851125,8,3.2000045776366903,12.965003967285128,28.61250686645505,20.57500457763669,-9.809997558593778,3,-0.10125233476149875,5.488866785722359,185.30999755859372,1.0155979048123285,188.3500061035156,13.866865033952733,193.8600006103516,-0.10125233476149875 1730,2019-08-30,177.27999877929688,190.30999755859372,173.1999969482422,184.0,8138100.0,-0.05526243247792506,-1.2997305101848244,-23.172954485661666,38.26740487459767,45.70473066915365,11.509641648516379,11.683888693814453,28.667072161652868,25.774762929591503,25.177515279677714,17.110000610351534,-5.799286109746248,-11.486500549316418,-19.273502237324436,-3.699498861308399,-15.380001393320413,-7.5929997053124225,20.550524843749997,17.563506592546904,-29.437132019041034,3.8935008440040075,8,9.029998779296875,18.794998168945312,37.77250289916992,30.94499969482422,-7.7899932861328125,4,-0.04129056924544905,1.7565901046631072,187.6499938964844,5.488866785722359,185.30999755859372,1.0155979048123285,188.3500061035156,-0.04129056924544905 1731,2019-09-03,174.97999572753906,178.22000122070312,173.6199951171875,174.4600067138672,3520600.0,-0.01297384401847379,-3.181800527118879,-0.07737930345457106,33.79882404468391,45.413207460323505,13.214627915689192,13.672026120644347,30.272510987052016,28.038527352572345,24.05486961515424,4.600006103515625,-4.280205485742783,-13.143503570556646,-23.07980512319571,-3.207202017917581,-18.11165434687618,-8.175352794237114,21.372696295019523,7.6625015354036154,-33.871789478932534,4.968150776319532,9,11.330001831054688,20.12000274658203,39.95000457763672,33.24500274658203,-1.69000244140625,1,-0.03566116348574655,-1.2997305101848244,177.27999877929688,1.7565901046631072,187.6499938964844,5.488866785722359,185.30999755859372,-0.03566116348574655 1732,2019-09-04,173.6699981689453,177.9199981689453,172.9499969482422,176.4199981689453,2672600.0,-0.007486556124012833,-1.3723142361869802,-5.288573273079406,37.3747804478546,45.39768692869614,14.045168258677194,14.657686118277581,31.09244875355995,29.29200627968035,22.906053054090734,4.970001220703125,-3.878387027408934,-13.770500946044933,-25.62854012225344,-1.9124617698364261,-19.699520534149173,-7.841481357940694,21.293532149154288,4.147472323669148,-38.60331329813728,5.929019588104253,9,12.514999389648438,20.62999725341797,40.53000259399414,34.55500030517578,0.6500091552734375,2,-0.045258252393746146,-3.181800527118879,174.97999572753906,-1.2997305101848244,177.27999877929688,1.7565901046631072,187.6499938964844,-0.045258252393746146 1733,2019-09-05,175.89999389648438,177.8300018310547,173.50999450683594,176.0,1957300.0,0.012840420055568513,1.297870268164405,0.03636585582386364,39.89583801289096,44.5705626302904,10.572317361663721,12.16537985651263,28.534884647193934,27.019801428595258,21.479364406865137,4.32000732421875,-3.20295183096448,-10.97800521850587,-23.912519915830757,1.9565094788190152,-17.4452625671683,-4.510747869843442,17.302453752026622,16.99306938090281,-26.540058022254826,6.467257348662442,9,10.285003662109375,14.920005798339844,38.25750732421875,32.32500457763672,4.540008544921875,3,-0.021660020982353756,-1.3723142361869802,173.6699981689453,-3.181800527118879,174.97999572753906,-1.2997305101848244,177.27999877929688,-0.021660020982353756 1734,2019-09-06,172.3000030517578,177.5,172.2100067138672,176.0800018310547,1435200.0,-0.02046612262445624,-1.6717195459344487,37.79768080561489,28.686603792521836,41.59887735894589,12.146560563070864,14.91637508487284,31.75678695801983,30.601567507175446,20.63628015337324,5.2899932861328125,-2.7901312406846728,-13.55349655151366,-27.704987035130387,0.5979939321030656,-20.629241793322024,-6.4777513097052974,19.282248540731672,0.4972175879130104,-35.857337585274664,7.075745241808361,9,12.019996643066406,17.18499755859375,39.622493743896484,35.92499542236328,7.940002441406278,4,0.009170062699186854,1.297870268164405,175.89999389648438,-1.3723142361869802,173.6699981689453,-3.181800527118879,174.97999572753906,0.009170062699186854 1735,2019-09-09,171.0399932861328,173.5,166.0,172.8699951171875,3489000.0,-0.0073128830139748136,3.8543507138024857,0.4841276248758709,30.980737694887097,38.594498361994425,11.287326649822035,15.350429376415832,32.562111928325635,31.789855367264295,20.292986500453505,7.5,-2.865226932864573,-13.789505767822277,-29.128595122213284,1.5495835865687297,-21.459050445017766,-6.119961090626788,18.605033818494434,41.243803458825,4.947166258589824,7.669544677195499,9,10.175003051757812,13.205009460449219,40.24500274658203,37.18500518798828,9.920013427734375,0,0.039756801442234035,-1.6717195459344487,172.3000030517578,1.297870268164405,175.89999389648438,-1.3723142361869802,173.6699981689453,0.039756801442234035 1736,2019-09-10,173.88999938964844,174.02000427246094,166.57000732421875,168.5,2837500.0,0.016662805281732362,1.6371627880598143,-2.9453519106819757,36.377779262213565,36.93611502015143,5.930310526711224,11.860173964543321,29.303085284136614,28.960134993704315,19.870369754250444,7.4499969482421875,-3.804943613712396,-10.14699935913086,-26.045459001804886,5.751460283543167,-18.096229180467873,-2.197769537793846,12.917624462423532,66.1912802151592,27.512788102373555,7.9492298213370125,9,4.2649993896484375,8.819999694824219,35.0,34.334999084472656,-13.42999267578125,1,-0.025303317683180726,3.8543507138024857,171.0399932861328,-1.6717195459344487,172.3000030517578,1.297870268164405,175.89999389648438,-0.025303317683180726 1737,2019-09-11,172.55999755859375,175.32000732421875,171.14999389648438,173.8800048828125,1821900.0,-0.007648523984835065,-1.0144921126345274,-0.24489934576872882,27.911443178793448,35.438450939835185,5.347276768281745,12.276726409170607,29.94582154174526,30.35382984709392,19.61887670197513,4.170013427734375,-5.2401743139376435,-10.497501373291016,-26.702291493714625,5.707288747132594,-18.599896433502835,-2.3951063130791965,11.750711431229576,55.452210847281854,19.171236252933504,8.102395060211807,9,5.595001220703125,10.150001525878906,31.545005798339844,33.51500701904297,-14.729995727539062,2,0.00423038791068131,1.6371627880598143,173.88999938964844,3.8543507138024857,171.0399932861328,-1.6717195459344487,172.3000030517578,0.00423038791068131 1738,2019-09-12,170.3800048828125,174.38999938964844,170.19000244140625,173.80999755859375,1694500.0,-0.01263324470690852,-1.204724220239335,2.5984648818606373,22.160326388221762,32.82819307740721,5.796273080662928,13.96037787478457,31.383250252975415,32.5608963164608,18.76607635647042,4.1999969482421875,-7.169544200421143,-11.907994079589855,-29.007368488608705,5.191380329428995,-20.457681284099266,-3.3583068750804443,11.73341902823202,38.08699898097826,7.190705261899325,8.549687204509423,9,7.774993896484375,12.329994201660156,33.724998474121094,35.69499969482422,-15.840011596679688,3,0.023124793570209023,-1.0144921126345274,172.55999755859375,1.6371627880598143,173.88999938964844,3.8543507138024857,171.0399932861328,0.023124793570209023 1739,2019-09-13,167.58999633789062,171.97999572753906,167.13999938964844,170.22000122070312,1615200.0,-0.01637521108677542,-1.7422085051568674,0.7667669092656192,21.358530995931815,30.949429313110997,6.0810108627784984,16.128121984586926,33.29140905207615,35.26894124359916,17.87806532153692,4.839996337890625,-8.59921258518176,-13.778002166748053,-31.98294242484826,4.426938091352156,-22.880472295798143,-4.6755320376979626,12.589816703828546,17.060033137086688,-10.658916452936275,9.102470129050102,9,4.5200042724609375,15.120002746582031,35.410003662109375,37.3800048828125,-13.5,4,0.07667525737996783,-1.204724220239335,170.3800048828125,-1.0144921126345274,172.55999755859375,1.6371627880598143,173.88999938964844,0.07667525737996783 1740,2019-09-16,173.0,174.10000610351562,165.8300018310547,166.24000549316406,1971600.0,0.03228118491751664,-1.1820586476851134,-2.570335344627524,27.579537086693378,30.258397428889825,4.787852068943721e-05,9.687678618267057,27.069706761071387,29.80488637419694,17.85896350096673,8.270004272460938,-9.260133758584914,-7.39849853515625,-25.192551818576476,10.395554748263976,-16.295525176866363,1.498528106553863,5.478235476712882,75.55315088184173,50.21961343035518,8.897026641710118,9,-1.125,9.625,29.512500762939453,31.970001220703125,-19.979995727539062,0,0.0418497427350526,-1.7422085051568674,167.58999633789062,-1.204724220239335,170.3800048828125,-1.0144921126345274,172.55999755859375,0.0418497427350526 1741,2019-09-17,175.07000732421875,175.55999755859375,172.5,173.00999450683594,1453800.0,0.0119653602555998,1.0131607346320064,0.30473587150102815,34.58682275868034,29.94862435231491,-2.297449968367175,6.985842254751219,24.219174753339928,27.637229237756486,18.208928018533346,3.05999755859375,-10.386455209446666,-4.699991607666021,-22.304045130921907,12.904061915589864,-13.50201836929395,4.102035153961907,1.6374754421019873,94.96412693185293,65.73808970701033,8.802026761627937,9,-3.2400054931640625,7.55499267578125,27.104991912841797,29.899993896484375,-22.780014038085938,1,0.03364368048914579,-1.1820586476851134,173.0,-1.7422085051568674,167.58999633789062,-1.204724220239335,170.3800048828125,0.03364368048914579 1742,2019-09-18,175.50999450683594,176.47999572753906,172.22000122070312,173.92999267578125,1899000.0,0.0025132070840800935,1.4204484864773481,0.7669864079108181,37.89525186993697,29.726337003097797,-2.736788192247303,6.016322028389595,22.875817222999956,27.011903083855202,18.13011997542277,4.2599945068359375,-10.270098470805408,-3.7280044555664062,-21.16251741263497,13.706508501502157,-12.445260934100673,4.989252022967861,-9.67999267578125,90.89200209754742,57.71819316955025,8.717256478534278,9,-3.8449935913085938,7.1150054931640625,24.925006866455078,29.460006713867188,-16.919998168945312,2,-0.08575003284147764,1.0131607346320064,175.07000732421875,-1.1820586476851134,173.0,-1.7422085051568674,167.58999633789062,-0.08575003284147764 1743,2019-09-19,172.74000549316406,176.80999755859375,172.0800018310547,175.5,1622100.0,-0.015782514388740343,-1.318624316066226,-1.746829941958724,31.77708062841907,30.06972331819749,-0.5164976463995856,7.751922737964378,24.675826568457694,29.576967608729234,18.898348240845376,4.7299957275390625,-9.76252314046414,-5.58899383544923,-22.341369043121034,11.163381372222574,-13.965181439285146,2.787193768386686,-6.697003784179685,62.93266257634609,28.30597470530502,8.376187603835907,9,-1.4200057983398438,9.884994506835938,27.212493896484375,32.22999572753906,-11.990005493164062,3,-0.0863147110568977,1.4204484864773481,175.50999450683594,1.0131607346320064,175.07000732421875,-1.1820586476851134,173.0,-0.0863147110568977 1744,2019-09-20,174.97000122070312,175.52000427246094,172.19000244140625,172.94000244140625,2550800.0,0.012909549939937426,1.1277933777933777,-0.7355082679581377,46.47543739238057,31.791356617918993,-2.60150019288605,4.292863943144482,21.318318542280934,27.13505090263152,19.867504127846896,3.3300018310546875,-9.406921276378881,-2.438998413085926,-17.66482952462266,12.786832698450809,-10.05191396885428,5.173917142682427,-8.496319677734363,83.24228548399425,44.53812010392459,7.612915555768364,9,-3.6500015258789062,7.654998779296875,23.915000915527344,30.0,-15.57000732421875,4,-0.11676291816904305,-1.318624316066226,172.74000549316406,1.4204484864773481,175.50999450683594,1.0131607346320064,175.07000732421875,-0.11676291816904305 1745,2019-09-23,174.4499969482422,175.6300048828125,173.27000427246094,174.92999267578125,1311900.0,-0.0029719624440364134,1.51061204944444,-0.2364512394954825,49.14488714696498,33.209924160669146,-1.7287108672431941,3.605256340001887,20.750188089276776,27.509012940153468,21.544704429740868,2.3600006103515625,-9.356649488070246,-2.0750022888183537,-15.667506022002101,11.517501444365394,-8.871254155410213,4.721249577773506,-7.562862764648429,50.10565027340033,7.166141818375472,6.796251866591872,9,-3.1299972534179688,8.175003051757812,22.267505645751953,30.32500457763672,-16.339996337890625,0,-0.11670966446845055,1.1277933777933777,174.97000122070312,-1.318624316066226,172.74000549316406,1.4204484864773481,175.50999450683594,-0.11670966446845055 1746,2019-09-24,167.50999450683594,176.75,166.60000610351562,175.00999450683594,2126600.0,-0.03978218723308602,-1.1781156985825008,15.62513907874241,41.58928934534703,34.72968484584177,4.706000958612265,8.927692813337927,26.633409461614974,34.30153158814903,23.433776724452805,10.149993896484375,-8.583213031706862,-7.697504425048834,-19.155837598954946,3.7608287488572785,-13.42667101200189,-1.9683378380957777,9.300003051757812,8.91272443590257,-37.325404063264294,5.729166586953056,9,3.8100051879882812,15.115005493164062,29.207508087158203,37.26500701904297,-3.4099884033203125,1,-0.08650224290816078,1.51061204944444,174.4499969482422,1.1277933777933777,174.97000122070312,-1.318624316066226,172.74000549316406,-0.08650224290816078 1747,2019-09-25,169.97999572753906,170.14999389648438,163.25999450683594,167.52000427246094,2421400.0,0.014745396105916075,3.9214495912806537,-0.32799886067708334,41.969617375314456,36.93071717774096,2.046780330678331,5.2816874870801485,23.258610910405025,31.625539051756817,25.102650994136415,6.8899993896484375,-7.845169395394748,-4.309002685546886,-14.164506910673111,5.546501539579339,-9.236754798109985,0.6187494270162119,6.7700042724609375,49.59409378015862,-0.329155073601072,4.927752112563109,9,0.05500030517578125,11.360000610351562,25.752506256103516,34.795005798339844,-7.8199920654296875,2,-0.10407108416311273,-1.1781156985825008,167.50999450683594,1.51061204944444,174.4499969482422,1.1277933777933777,174.97000122070312,-0.10407108416311273 1748,2019-09-26,174.44000244140625,175.9199981689453,169.8000030517578,170.0,3050200.0,0.02623842114348629,-1.5289255156150494,1.804885310573261,52.83668936201543,40.428290329528025,-1.985553178110166,-0.03628684991787168,17.78158472572497,26.985619870218102,25.9677507357167,6.1199951171875,-7.460603900975229,0.6945037841796875,-7.691256290380778,9.080263858740153,-3.498376253100531,4.887383821459906,2.30999755859375,82.87622966673868,25.59793279399485,4.192880037280228,9,-4.405006408691406,6.899993896484375,21.169998168945312,30.334999084472656,-9.110000610351562,3,-0.09086222128917698,3.9214495912806537,169.97999572753906,-1.1781156985825008,167.50999450683594,1.51061204944444,174.4499969482422,-0.09086222128917698 1749,2019-09-27,168.64999389648438,174.7899932861328,165.07000732421875,174.7899932861328,2231200.0,-0.033191976977108295,2.1661195205658177,-1.3828819850161522,47.171599376936015,42.60518613955499,4.437253004426282,4.487375614328187,22.470515251567605,32.63111500264438,27.460559299473164,9.719985961914062,-6.724693149890641,-4.145504760742199,-9.7388052277322,1.4477957062478026,-6.9421549942372,-1.3488545272471981,7.560405883789059,39.95550181487895,-18.551678695579007,2.7966502334949994,9,1.3850021362304688,12.69000244140625,26.960006713867188,36.12500762939453,-3.459991455078125,4,-0.046842538881639695,-1.5289255156150494,174.44000244140625,3.9214495912806537,169.97999572753906,-1.1781156985825008,167.50999450683594,-0.046842538881639695 1750,2019-09-30,169.9600067138672,171.0800018310547,167.72000122070312,169.0,1397000.0,0.007767642246028661,1.1000023841880648,-0.15635290053703985,45.1731877246088,43.78144891354703,2.962172358153083,2.7414025395347608,20.1692910481012,31.20860600765093,27.812199611144294,3.3600006103515625,-5.469756273284787,-2.4694923400878963,-7.777955435457045,2.8389707552812524,-5.1237238877724565,0.18473920759666385,5.959991455078125,49.66648983520741,-7.5436557064356435,2.654231547684571,9,0.07498931884765625,11.379989624023438,25.649993896484375,34.81499481201172,-8.580001831054688,0,-0.06213233937535034,2.1661195205658177,168.64999389648438,-1.5289255156150494,174.44000244140625,3.9214495912806537,169.97999572753906,-0.06213233937535034 1751,2019-10-01,168.74000549316406,171.4199981689453,168.5399932861328,170.07000732421875,1372800.0,-0.007178166465697022,-2.3294349041709665,-1.3854088850035762,45.29557874940384,44.603707455710015,3.5647020384515997,3.657470365818199,20.36024423343335,32.2531072729376,28.157756182523897,2.8800048828125,-3.866176127415997,-3.3774940490722543,-8.787317718008296,2.0323296198637877,-6.082405883540275,-0.6725822146042333,6.673592529296883,43.28601422706904,-13.562120981106652,2.704911834468028,10,1.2949905395507812,11.104988098144531,27.849994659423828,36.034996032714844,-7.19000244140625,1,-0.06299635259430603,1.1000023841880648,169.9600067138672,2.1661195205658177,168.64999389648438,-1.5289255156150494,174.44000244140625,-0.06299635259430603 1752,2019-10-02,165.80999755859375,167.8699951171875,164.63999938964844,166.9199981689453,1778900.0,-0.017364038397456483,1.1461804798669797,0.8345857760747106,44.473998456040704,46.01447610322354,5.558614160893654,6.290976131265722,22.282344158740386,34.93802027268967,28.610965450914914,4.100006103515625,-2.9123070500297956,-5.914501953125011,-11.95471389469489,0.1257099884448678,-8.934607923909965,-2.8943959823400576,9.117456323242209,10.37232531525365,-46.8310669929331,3.020105970784942,10,4.194999694824219,14.034996032714844,30.142501831054688,38.965003967285156,-5.3699951171875,2,-0.010312957483000096,-2.3294349041709665,168.74000549316406,1.1000023841880648,169.9600067138672,2.1661195205658177,168.64999389648438,-0.010312957483000096 1753,2019-10-03,172.08999633789062,172.32000732421875,163.75,165.99000549316406,1798300.0,0.03787466902939718,1.612802005968594,-5.495484225719981,55.01783820793048,46.963631749395745,-0.9200365471128293,-0.30471623539557413,14.96216742905591,28.59784569962457,28.769096641561156,8.57000732421875,-2.422411653294546,0.5559967041015739,-5.161433560100306,6.273426968303454,-2.302718427999366,3.414711836202514,2.370759168945341,75.5434910306185,12.714384570782002,2.858715132100942,10,-2.0849990844726562,4.694999694824219,23.862503051757812,32.68500518798828,-9.669998168945312,3,-0.057702323709067804,1.1461804798669797,165.80999755859375,-2.3294349041709665,168.74000549316406,1.1000023841880648,169.9600067138672,-0.057702323709067804 1754,2019-10-04,173.8800048828125,175.4600067138672,170.10000610351562,173.14999389648438,1617100.0,0.010401583956148652,1.7557739981799354,0.11967411179956425,51.06744808980247,47.177249631933236,-3.2194841568448282,-2.076762512331328,12.117794905567166,26.642495834682308,28.592218875673392,5.3600006103515625,-2.143547891539157,2.2670051574706918,-3.537982734558085,8.071993049499468,-0.6354887885437108,5.169499103485094,-10.620010375976562,86.50725085252408,24.24304368295079,2.902493946014392,10,-3.8750076293945312,2.9049911499023438,21.852493286132812,30.67499542236328,-9.910003662109375,4,-0.04917185882022568,1.612802005968594,172.08999633789062,1.1461804798669797,165.80999755859375,-2.3294349041709665,168.74000549316406,-0.04917185882022568 1755,2019-10-07,177.83999633789062,179.1699981689453,171.4600067138672,171.4600067138672,2011700.0,0.022774277339979276,-1.4169291517486649,8.739580285105138,53.212697743002586,48.46873945389497,-7.429304944622089,-5.798485632104075,7.0993466894314,22.47927341001207,27.569188376207865,7.709991455078125,-1.2295393651919824,5.886996459960926,-0.5399222481714787,12.313915168093331,2.6735371058947237,9.100455814027129,-14.336001586914051,91.37482497414813,31.873541031579634,3.2134593540662006,10,-6.625,-1.0550003051757812,17.892501831054688,26.715003967285156,-14.129989624023438,0,-0.07113132117057497,1.7557739981799354,173.8800048828125,1.612802005968594,172.08999633789062,1.1461804798669797,165.80999755859375,-0.07113132117057497 1756,2019-10-08,169.49000549316406,176.5500030517578,169.3000030517578,176.39999389648438,2328500.0,-0.04695226617561232,1.0110938277091732,-1.0830720440831438,44.100365827981896,48.70548928196913,1.3757633204515969,2.3241263818622997,14.381316597292653,30.463485629954874,26.693214886530182,8.539993286132812,-1.461486900406129,-2.242994689941412,-8.691927303393356,4.2059379235105325,-5.467460996667398,0.9814716167845745,-5.35937060546874,37.22442396085358,-17.549937273140173,3.224466306725977,10,1.9699935913085938,1.7249908447265625,21.702491760253906,30.524993896484375,-3.1100006103515625,1,-0.04784943269518427,-1.4169291517486649,177.83999633789062,1.7557739981799354,173.8800048828125,1.612802005968594,172.08999633789062,-0.04784943269518427 1757,2019-10-09,173.2899932861328,173.85000610351562,170.6999969482422,171.8800048828125,930900.0,0.02242012903304791,1.4901119976840544,-0.20405076260950022,50.528326224293856,48.44900448888896,-2.1292366867686496,-1.4950182252847242,9.745957364942058,26.341969201962655,26.017273966377303,4.3600006103515625,-1.707456592446647,1.520493316650402,-4.956350204316948,7.997336837617752,-1.717928443833273,4.758915077134077,-8.557783867187482,61.867668086664395,7.789630288842886,3.238421760483671,10,-1.8299942016601562,-2.0749969482421875,17.41500473022461,26.725006103515625,-8.489990234375,2,-0.0677476524278593,1.0110938277091732,169.49000549316406,-1.4169291517486649,177.83999633789062,1.7557739981799354,173.8800048828125,-0.0677476524278593 1758,2019-10-10,174.32000732421875,175.19000244140625,171.3699951171875,171.8699951171875,789900.0,0.005943874880214306,-1.2144891640866873,1.7376116011038363,49.36087175184576,48.692256974990045,-3.5515449419971503,-2.3344089764591445,8.06842251561983,25.114023220804995,25.11903115109172,3.82000732421875,-1.0460904445828874,2.3535072326660043,-4.1847742844409765,8.891788749772985,-0.9156335258874719,5.6226479912194804,-9.010286355273422,50.86126399109517,0.45279685349023424,3.2691407585534877,10,-2.8600082397460938,-3.105010986328125,15.922489166259766,25.569992065429688,-8.340011596679688,3,-0.07962370525258755,1.4901119976840544,173.2899932861328,1.0110938277091732,169.49000549316406,-1.4169291517486649,177.83999633789062,-0.07962370525258755 1759,2019-10-11,180.44000244140625,183.08999633789062,177.72000122070312,180.16000366210938,2663700.0,0.03510781815081554,-1.0813919790871938,0.11428464662066216,55.30558244350804,49.81807861042329,-8.742632018972301,-7.844547778755981,1.2335876974577502,18.76548618333163,23.80840393000983,8.769989013671875,-0.379225968057483,7.831002044677746,0.6133530790174859,15.048651010338006,4.222177561847616,11.439826527507876,-14.575870384460927,80.78321111911488,29.083272654062824,3.6088244828301335,10,-7.0200042724609375,-7.265007019042969,8.062496185302734,19.449996948242188,-16.44000244140625,4,-0.09986701412461196,-1.2144891640866873,174.32000732421875,1.4901119976840544,173.2899932861328,1.0110938277091732,169.49000549316406,-0.09986701412461196 1760,2019-10-14,180.2400054931641,181.72000122070312,178.24000549316406,179.10000610351562,888100.0,-0.0011083847569061112,-1.4335629264857308,4.071444141689475,62.804270126183496,51.76348876339881,-7.745598652438957,-7.456643047891276,0.9605529836873359,18.67629561441433,22.85386268294962,3.4799957275390625,-0.5230783493499018,7.269004821777372,-0.7166025330977845,15.254612176652529,3.2762011443397796,11.261808499214965,-13.34232157936205,79.33290621981318,21.302759863103226,3.99280367743758,10,-6.820007324218778,-7.06501007080081,6.6624946594238,19.279998779296847,-13.350006103515653,0,-0.09026855180093762,-1.0813919790871938,180.44000244140625,-1.2144891640866873,174.32000732421875,1.4901119976840544,173.2899932861328,-0.09026855180093762 1761,2019-10-15,180.9600067138672,185.6199951171875,180.3000030517578,180.4499969482422,3059600.0,0.003994680419217023,-12.135822470047472,0.4473772269143656,61.44704540855741,53.649382869234,-7.319640199549497,-8.129562187082286,0.023714856575395515,17.749630488258504,22.330502833057007,5.379989624023409,0.09757596788134038,7.694506072998053,-1.01835105585738,16.407363201853485,3.3380775085703362,12.050934637425769,-13.090784054619832,68.7668299248208,9.270139291918241,4.3564285644277225,10,-6.2750091552734375,-6.520011901855469,1.7699928283691406,15.454994201660156,-8.400009155273438,1,-0.0953249301503154,-1.4335629264857308,180.2400054931641,-1.0813919790871938,180.44000244140625,-1.2144891640866873,174.32000732421875,-0.0953249301503154 1762,2019-10-16,160.4600067138672,168.02000427246094,156.86000061035156,168.0,10846000.0,-0.11328469959892562,1.9445912839724375,-14.784017472474869,39.078130941836605,51.87830428411245,13.79203541711746,11.789577421490861,20.080636614488583,37.83543948444972,22.208402879522904,24.100006103515625,0.25493512564256093,-12.052994537353527,-22.396655115840332,-1.709333958866722,-17.224824826596915,-6.881164248110139,25.159988403320312,12.517408870366587,-42.20342690383081,5.1718302892434,10,10.779991149902344,10.779991149902344,19.972492218017578,35.954994201660156,11.04998779296875,2,0.03689391699641309,-12.135822470047472,180.9600067138672,-1.4335629264857308,180.2400054931641,-1.0813919790871938,180.44000244140625,0.03689391699641309 1763,2019-10-17,157.8300018310547,160.66000366210938,156.3699951171875,159.10000610351562,3462800.0,-0.016390407408509833,-1.047728125216226,0.16843572988276626,41.10783201591287,50.7716802759025,15.853726491208903,13.961081005279937,22.23367013676193,39.99742579218889,22.16277512427693,4.290008544921875,0.43115335221776263,-13.937499237060536,-26.18608474388546,-1.6889137302356119,-20.06179199047301,-7.8132064836480595,27.789993286132812,4.991475944845085,-49.465653316412954,6.124292753412462,10,13.164993286132812,13.164993286132812,22.602497100830078,38.584999084472656,15.009994506835938,3,0.044161446745492716,1.9445912839724375,160.4600067138672,-12.135822470047472,180.9600067138672,-1.4335629264857308,180.2400054931641,0.044161446745492716 1764,2019-10-18,154.5399932861328,158.6300048828125,151.05999755859375,157.94000244140625,4154400.0,-0.020845267102281295,2.1673577792461924,2.677163556847809,37.72682932990556,49.05102823000284,18.005301123826825,16.487363455143623,24.816821162879762,42.949456409776445,22.276592553537107,7.57000732421875,0.8029797588365284,-16.206007385253912,-30.557196800850846,-1.8548179696569775,-23.38160209305238,-9.030412677455445,29.9100018310547,10.06943279332993,-43.1350376218689,7.175594707798468,10,13.800003051757812,13.800003051757812,25.892505645751953,41.87500762939453,21.910003662109375,4,0.07402616111303262,-1.047728125216226,157.8300018310547,1.9445912839724375,160.4600067138672,-12.135822470047472,180.9600067138672,0.07402616111303262 1765,2019-10-21,154.08999633789062,155.6300048828125,152.66000366210938,154.88999938964844,1954700.0,-0.002911847856813421,1.6052481880299552,0.23529438163923833,38.19499723226973,48.39487616381259,16.463371267897713,16.162491651023686,24.581099523289453,42.98070111899855,22.421329183676317,2.970001220703125,0.10674380929918925,-15.638004302978516,-31.67264075691412,0.3966321509570889,-23.655322529946318,-7.620686076010713,28.35659892578127,8.767358198332483,-43.80425197572749,8.017318226967802,10,14.25,14.25,23.320003509521484,42.32500457763672,23.900009155273438,0,0.06431308908839606,2.1673577792461924,154.5399932861328,-1.047728125216226,157.8300018310547,1.9445912839724375,160.4600067138672,0.06431308908839606 1766,2019-10-22,153.02000427246094,157.83999633789062,152.67999267578125,157.83999633789062,2115000.0,-0.006943942441814288,1.1410838823235185,6.024967098361594,39.37531482825556,47.15565267536388,16.70847881716611,16.960862505378543,24.99618502797597,43.68198336840538,21.591506034451502,5.160003662109375,-0.6057819166547347,-15.983496856689442,-33.66494738115571,1.6979536677768294,-24.824222118922563,-7.14277159445632,27.54339512890627,11.55663878519934,-44.43810675055455,8.840725262233132,10,15.319992065429688,15.319992065429688,24.229995727539062,43.30999755859375,26.659988403320312,1,0.09064171173653324,1.6052481880299552,154.08999633789062,2.1673577792461924,154.5399932861328,-1.047728125216226,157.8300018310547,0.09064171173653324 1767,2019-10-23,152.2899932861328,157.1699981689453,151.97000122070312,152.52999877929688,2737900.0,-0.004770689883319412,-10.818314230722548,0.04979375275022714,31.881402568693147,45.21348943279137,15.808842730263649,17.178375329684002,24.97161089154551,44.230734089996275,20.372697055448302,5.1999969482421875,-1.8693285514255535,-15.82900772094726,-35.01096763114214,3.352952189247617,-25.419987676044713,-6.238027765849807,26.503202004667997,12.812447349263923,-39.02784535058282,9.590979955097442,10,16.050003051757812,16.050003051757812,24.93750762939453,44.040008544921875,26.830001831054688,2,0.13310135377297105,1.1410838823235185,153.02000427246094,1.6052481880299552,154.08999633789062,2.1673577792461924,154.5399932861328,0.13310135377297105 1768,2019-10-24,158.58999633789062,158.8699951171875,154.41000366210938,154.99000549316406,2307800.0,0.04136846365158697,1.1442326384940706,-14.999618539004388,37.075223903082545,43.187894039410764,7.870559932813393,10.15046531825368,18.180348994432308,37.72183342756057,20.215837774147616,6.5800018310546875,-1.9026409111330338,-8.736504364013683,-28.127423397965998,10.654414669938632,-18.431963880989855,0.9589551529624885,18.539207088977776,96.4148672621699,46.93723643546614,9.69545951697616,10,9.75,9.75,18.555004119873047,37.74000549316406,13.339996337890625,3,0.08146792652304535,-10.818314230722548,152.2899932861328,1.1410838823235185,153.02000427246094,1.6052481880299552,154.08999633789062,0.08146792652304535 1769,2019-10-25,160.75,160.9499969482422,156.1999969482422,157.77999877929688,1213400.0,0.013620049889573771,1.8189951823812802,0.8250024371738955,35.10026633036139,40.10967139543053,2.932152600975172,7.766458409620782,15.53696484305226,35.302536659602936,19.390700046495116,4.75,-2.634741596865041,-6.181501007080072,-25.77964808237897,13.416646068218824,-15.980574544729535,3.61757253056939,14.81505107477193,97.77286143211789,51.38099204192517,9.79907353764945,10,7.589996337890625,7.589996337890625,16.22249984741211,35.58000183105469,12.75,4,0.07520993056230552,1.1442326384940706,158.58999633789062,-10.818314230722548,152.2899932861328,1.1410838823235185,153.02000427246094,0.07520993056230552 1770,2019-10-28,159.39999389648438,162.24000549316406,158.85000610351562,161.30999755859375,1430200.0,-0.008398171717049041,-1.2525068183431172,-0.6430986118104006,39.98013176193631,37.72445876802819,1.1344203134277393,8.732490480364788,16.171614511600268,36.31075528978673,18.449465630221905,3.3899993896484375,-3.499407587201887,-7.003506469726574,-26.825828075403564,12.818815135950416,-16.914667272565055,2.907654333111907,14.69475396731687,72.34653928727964,23.770791778324075,9.911160802838495,10,0.14000701904296875,8.94000244140625,17.572505950927734,36.93000793457031,5.9900054931640625,0,0.10696363679179455,1.8189951823812802,160.75,1.1442326384940706,158.58999633789062,-10.818314230722548,152.2899932861328,0.10696363679179455 1771,2019-10-29,158.11000061035156,161.47000122070312,157.9499969482422,159.77000427246094,942000.0,-0.008092806370937122,-2.555540142722831,0.8691101986035439,34.13463194571139,37.17518110179206,-1.2937773672695414,9.681661751070294,16.869642553261656,37.130471736283084,17.566685777045322,3.5200042724609375,-5.420877793936967,-7.761999511718756,-27.888254124649507,12.364255101211995,-17.825126818184145,2.301127794746634,14.602662235137245,59.785753021669855,12.358815946381753,10.063127306465379,10,-1.4599990844726562,10.229995727539062,18.862499237060547,38.220001220703125,2.8600006103515625,1,0.1257352780094223,-1.2525068183431172,159.39999389648438,1.8189951823812802,160.75,1.1442326384940706,158.58999633789062,0.1257352780094223 1772,2019-10-30,164.10000610351562,164.5500030517578,157.8699951171875,159.7100067138672,1393900.0,0.037885051356908894,1.5255260539106106,-2.6445721114072986,40.32197189725058,37.08786331082958,-7.502072639135918,3.7492030671075725,10.393105841339718,30.664799560194524,16.015851033562612,6.6800079345703125,-7.812287898552938,-1.6864944458007756,-21.828380666371856,18.455391774770305,-11.75743755608633,8.384448664484779,7.313496824759483,95.56216000662117,46.563280370760644,10.070943110285542,10,-6.295005798339844,4.239990234375,12.872493743896484,32.22999572753906,2.1199951171875,2,0.09494202311264788,-2.555540142722831,158.11000061035156,-1.2525068183431172,159.39999389648438,1.8189951823812802,160.75,0.09494202311264788 1773,2019-10-31,162.16000366210938,164.10000610351562,159.0,163.67999267578125,1151900.0,-0.011822074157526119,3.3220100086638302,-0.3462390034167179,31.201162956374674,36.36278926932615,-5.457143980573335,5.172319240970097,11.66022782497214,32.239485025653124,15.296833395452103,5.100006103515625,-10.431296950704962,-3.1299972534179688,-23.10651604961754,16.846521542781602,-13.118256651517754,6.858262144681817,8.032288943984838,71.37727374064828,25.30838701836116,9.988259398099789,10,-3.9000015258789062,6.17999267578125,13.52749252319336,30.464996337890625,1.470001220703125,3,0.10458800611781816,1.5255260539106106,164.10000610351562,-2.555540142722831,158.11000061035156,-1.2525068183431172,159.39999389648438,0.10458800611781816 1774,2019-11-01,165.3300018310547,165.7100067138672,161.82000732421875,163.6300048828125,1096200.0,0.019548582248126944,2.1625924984027938,-1.118427128716847,35.5495290747955,36.06884836294013,-7.750688018385603,1.4007507797126095,7.761328708227381,28.660135505023106,15.033688782852783,3.8899993896484375,-10.011904835974292,0.46750106811524006,-19.09669552494657,20.03169766117705,-9.314597228415664,10.249599364646144,3.7143530721895104,95.15300611323795,51.090365099107245,9.782098296530902,11,-6.489997863769531,3.0099945068359375,10.357494354248047,27.04999542236328,-2.1100006103515625,4,0.039920103862763456,3.3220100086638302,162.16000366210938,1.5255260539106106,164.10000610351562,-2.555540142722831,158.11000061035156,0.039920103862763456 1775,2019-11-04,165.19000244140625,167.66000366210938,162.4499969482422,166.88999938964844,2048900.0,-0.0008467875648576761,2.2160480745230458,-1.0,34.54225001368535,35.53184116132121,-6.560473174699865,0.573875412082856,7.195746693729092,28.401620958899912,15.287935416678433,5.2100067138671875,-9.570364537497653,0.9600013732910213,-17.631395863344693,19.551398609926736,-8.335697245026836,10.255699991608878,2.775291021158921,74.77018319882544,32.43487208051677,9.295698618317852,11,-5.375,3.149993896484375,10.497493743896484,27.18999481201172,-0.19000244140625,0,0.05030569305513111,2.1625924984027938,165.3300018310547,3.3220100086638302,162.16000366210938,1.5255260539106106,164.10000610351562,0.05030569305513111 1776,2019-11-05,161.3800048828125,165.88999938964844,159.47000122070312,165.44000244140625,1301600.0,-0.023064335022001003,1.5887133988395916,2.388238145245981,51.34032279075599,37.69394340821708,-1.6091156032523486,3.9475314898990064,10.185571317829329,31.79424883521486,15.407202775661588,6.4199981689453125,-8.637958590141267,-2.4444961547851562,-20.906157535569548,16.017165225999236,-11.675326845177352,6.78633453560704,6.279998779296875,35.85297959158227,-9.830509510871693,9.230830690392201,11,-0.345001220703125,6.959991455078125,14.307491302490234,30.99999237060547,-1.6399993896484375,1,0.024848149618955873,2.2160480745230458,165.19000244140625,2.1625924984027938,165.3300018310547,3.3220100086638302,162.16000366210938,0.024848149618955873 1777,2019-11-06,161.5500030517578,162.5,159.80999755859375,160.6300048828125,1216200.0,0.001053402923545388,-1.1015538853093167,-0.22660067048512456,55.838040439123404,39.77870080111051,-0.3659270951815188,3.007081027503034,9.358096186940656,31.18718615190923,15.532915490924836,2.69000244140625,-7.641268073159807,-1.6874984741210994,-19.620959692304382,16.245962744062183,-10.654229083212726,7.279232134970528,6.1100006103515625,29.445750270464565,-20.50161233607397,8.966730609091636,11,0.37999725341796875,6.7899932861328125,13.389991760253906,30.829994201660156,-2.089996337890625,2,-0.003590231012678302,1.5887133988395916,161.3800048828125,2.2160480745230458,165.19000244140625,2.1625924984027938,165.3300018310547,-0.003590231012678302 1778,2019-11-07,160.44000244140625,162.86000061035156,159.86000061035156,161.49000549316406,1103000.0,-0.006870941438459344,-1.7149238788966756,-1.1413099364768713,59.93936586587178,42.53860074950055,1.1556199818421362,3.1873257144725358,9.882169336205777,31.782008679906227,15.886898657848402,3.0,-6.622596593917052,-2.103498840332037,-19.289871888305044,15.08287420764097,-10.69668536431854,6.489687683654466,6.224000854492175,11.843723217945373,-41.365532862947056,8.593186523986507,11,2.3249969482421875,7.899993896484375,14.484992980957031,30.664993286132812,0.0099945068359375,3,0.03602592053941023,-1.1015538853093167,161.5500030517578,1.5887133988395916,161.3800048828125,2.2160480745230458,165.19000244140625,0.03602592053941023 1779,2019-11-08,162.4199981689453,162.9199981689453,158.7899932861328,159.47999572753906,1413700.0,0.012341035261839828,1.0964478800365591,-2.799994187144871,63.34508176724216,45.13470630564564,-0.62868766978022,-0.2233544391290252,7.251736698641366,29.252881219572657,16.466601647038317,4.1300048828125,-4.959224327350114,0.7774971008300895,-14.20676629111648,15.76176049277666,-6.714634595143195,8.269628796803374,3.307764782714827,40.924471662896416,-17.16669129184495,7.492131695973287,11,0.345001220703125,5.9199981689453125,10.974998474121094,28.68499755859375,-2.80999755859375,4,0.00744986287100291,-1.7149238788966756,160.44000244140625,-1.1015538853093167,161.5500030517578,1.5887133988395916,161.3800048828125,0.00744986287100291 1780,2019-11-11,163.97000122070312,165.33999633789062,160.9499969482422,162.10000610351562,1318700.0,0.009543178606279401,-1.1055085148891637,0.6360522327638107,67.27672898739766,48.817161532499675,-1.6341061978721712,-3.219845781841684,5.390204392064788,27.08772753894408,16.918178951282872,4.3899993896484375,-3.91110077915107,3.141000366210932,-9.10922535730029,15.391226089722153,-2.9841124955446787,9.266113227966542,-12.910003662109375,72.95779551520934,8.609360121096302,6.125112861755614,11,-1.2050018310546875,4.3699951171875,9.424995422363281,27.134994506835938,-2.4900054931640625,0,-0.004574007406333402,1.0964478800365591,162.4199981689453,-1.7149238788966756,160.44000244140625,-1.1015538853093167,161.5500030517578,-0.004574007406333402 1781,2019-11-12,163.7100067138672,165.13999938964844,163.02999877929688,163.92999267578125,1028300.0,-0.001585622399831399,-1.6708837532714613,-0.11763985899862915,68.28957876555327,51.92467340675553,-0.5545277066485426,-4.551813476208281,5.403372743729278,26.785170233534643,16.84075207416663,2.1100006103515625,-2.8584902751410652,3.7435058593750057,-4.216761481642095,11.703773200392106,-0.2366278111335589,7.72363952988357,-12.364409179687499,75.11467382315188,4.071831680874524,3.980133670508557,11,-0.48500823974609375,4.6299896240234375,10.289989471435547,27.394989013671875,-2.1399993896484375,1,0.007879746095102558,-1.1055085148891637,163.97000122070312,1.0964478800365591,162.4199981689453,-1.7149238788966756,160.44000244140625,0.007879746095102558 1782,2019-11-13,166.3800048828125,166.72999572753906,163.4199981689453,164.0,1344100.0,0.016309315615703035,1.1493584344810504,-10.818894360824027,64.11745121224155,55.582038768518515,-3.2040348477757163,-7.1206388745655715,2.554716608917488,23.678356436351635,15.948202117537077,3.30999755859375,-2.0143823289544116,6.117504119873047,-2.34448499105838,14.579493230804474,1.8865095644073335,10.34849867533876,-14.754519372558605,95.59205620767321,26.61192528336332,4.230994555465709,11,-3.1550064086914062,1.959991455078125,4.957492828369141,24.724990844726562,0.779998779296875,2,-0.03990863802609712,-1.6708837532714613,163.7100067138672,-1.1055085148891637,163.97000122070312,1.0964478800365591,162.4199981689453,-0.03990863802609712 1783,2019-11-14,164.8000030517578,166.3000030517578,163.8300018310547,165.83999633789062,2012700.0,-0.009496344420518166,1.5204007753929514,-0.4369710724726881,57.49723042470964,58.02067225184231,-1.3523848432974717,-5.26144554098255,3.862126748235056,24.880570942483075,14.963291268861202,2.5500030517578125,-0.7199773395477393,4.189002227783192,-4.423935577217009,12.801940032783392,-0.11746667471692263,8.495471130283306,-12.570337132812512,75.69279493269993,9.927006701629196,4.3064689025001055,11,-1.5750045776367188,3.5399932861328125,6.537494659423828,25.329994201660156,0.80999755859375,3,-0.03240288979978678,1.1493584344810504,166.3800048828125,-1.6708837532714613,163.7100067138672,-1.1055085148891637,163.97000122070312,-0.03240288979978678 1784,2019-11-15,165.97999572753906,166.08999633789062,162.52999877929688,165.89999389648438,1588200.0,0.00716014959909117,22.73307563196175,-0.07692533415496575,62.25783619530581,61.10018182757792,-2.7161073598697385,-5.839850130409189,2.5336899693374164,23.32485918014416,13.550375913504908,3.55999755859375,-0.094787211018172,4.796994781494135,-3.63593696459958,13.22992652758785,0.5805289084472918,9.013460654540978,-13.170316616250005,87.02421871287599,21.178300955015047,4.216465873046856,11,-3.220001220703125,2.3600006103515625,5.357501983642578,23.474998474121094,0.2100067138671875,4,-0.03331726064371354,1.5204007753929514,164.8000030517578,1.1493584344810504,166.3800048828125,-1.6708837532714613,163.7100067138672,-0.03331726064371354 1785,2019-11-18,164.0,164.8000030517578,161.3800048828125,162.5399932861328,3493300.0,-0.01192912265637891,1.2352835579756758,18.24966622162884,60.69742629024972,62.139859994188335,-1.031096002358339,-3.2457671157274888,4.379793369987567,24.88698317528184,12.139277433989411,4.5999908447265625,1.1702977529632221,2.3214988708496094,-5.498952931717952,10.14195067341717,-1.5887270304341712,6.23172477213339,-10.633508224060932,48.97195515334396,-16.9118204779164,3.9102259012837752,11,-1.2400054931640625,4.339996337890625,9.297496795654297,21.974998474121094,1.3600006103515625,0,-0.026768288961270925,22.73307563196175,165.97999572753906,1.5204007753929514,164.8000030517578,1.1493584344810504,166.3800048828125,-0.026768288961270925 1786,2019-11-19,166.88999938964844,167.5500030517578,163.9600067138672,165.0,1954700.0,0.017621947497856283,1.2367531646472185,1.2945141770220416,55.710183923854636,62.125653714714026,-3.4165997439806404,-5.315933780987194,1.2948448572242626,21.60253248652134,10.830356236253177,3.589996337890625,2.1059902559529746,4.517998504638683,-2.4869437124364993,11.522940721713866,1.0155273961011062,8.02046961317626,-12.988967455645366,89.30301688854156,26.050853922347855,3.502471108537589,11,-3.720001220703125,1.4499969482421875,6.407497406005859,18.1199951171875,-1.0399932861328125,1,-0.03241658386898494,1.2352835579756758,164.0,22.73307563196175,165.97999572753906,1.5204007753929514,164.8000030517578,-0.03241658386898494 1787,2019-11-20,172.55999755859375,173.39999389648438,166.97000122070312,167.6999969482422,2672400.0,0.03397446335719145,-1.0348103634348735,2.571429724776568,68.46591586417064,63.073048158969456,-8.225599127236734,-9.896911651663572,-4.46535949524494,15.441068440040965,9.752424378242294,6.5099945068359375,3.2870098880213163,9.174496459960949,2.4516599847577254,15.897332935164172,5.813078222359337,12.53591469756256,-17.8400273575254,93.01167133401546,29.51548944735285,3.3614182376016113,11,-6.465003967285156,-10.330001831054688,2.0024986267089844,10.31500244140625,-8.720001220703125,2,-0.06368793689072283,1.2367531646472185,166.88999938964844,1.2352835579756758,164.0,22.73307563196175,165.97999572753906,-0.06368793689072283 1788,2019-11-21,171.50999450683594,174.3699951171875,169.36000061035156,172.60000610351562,1613400.0,-0.006084857826920587,1.1641493453206824,-0.22428219337216057,61.86635539648274,62.90874522888508,-6.079507126471185,-8.252453327336838,-3.449345178425318,15.98068644850062,8.944562353393776,5.0099945068359375,3.7517789102474524,7.478493499755871,0.23320133116894226,14.7237856683428,3.8558474154623923,11.10113958404935,-15.295622410134314,77.9830426447648,17.72738222803065,3.622646084293471,11,-3.8499984741210938,-8.794998168945312,-0.26999664306640625,6.6300048828125,-7.05999755859375,3,-0.025362900029439306,-1.0348103634348735,172.55999755859375,1.2367531646472185,166.88999938964844,1.2352835579756758,164.0,-0.025362900029439306 1789,2019-11-22,172.83999633789062,173.69000244140625,170.35000610351562,172.3000030517578,1205500.0,0.00775466079909215,1.9821322743033085,-0.49540141387275144,64.04700584575107,62.549887102035456,-6.4547820395370366,-9.096652309463792,-4.708637705689,14.097505296250262,8.424499993160259,3.339996337890625,4.118095254028816,8.203995513916027,0.1402929694096713,16.267698058422383,4.172144241662863,12.23584678616919,-14.810061939140411,88.22170954949536,28.57094717358624,4.0318512722531725,11,-4.964996337890625,-10.125,-1.845001220703125,5.055000305175781,-5.3799896240234375,4,-0.04183057093686182,1.1641493453206824,171.50999450683594,-1.0348103634348735,172.55999755859375,1.2367531646472185,166.88999938964844,-0.04183057093686182 1790,2019-11-25,176.4499969482422,178.24000549316406,174.75999450683594,174.97999572753906,2229500.0,0.020886372869936,-2.6439835748637894,2.72225832885925,77.87643591050656,63.615093451474706,-9.061208858824955,-11.977930812193279,-8.378929888290514,9.962315540344889,8.332197017736577,5.4000091552734375,4.5884330947379794,10.961495971679682,1.7108314194371417,20.212160523922222,6.336163695558412,15.586828247800952,-16.78605647764823,87.4649250844683,23.779279579031268,4.625332276121274,11,-6.639991760253906,-11.344993591308594,-8.110000610351562,-1.2099990844726562,-8.009994506835938,0,-0.05814675366554689,1.9821322743033085,172.83999633789062,1.1641493453206824,171.50999450683594,-1.0348103634348735,172.55999755859375,-0.05814675366554689 1791,2019-11-26,177.99000549316406,179.1300048828125,176.4499969482422,176.4499969482422,2417800.0,0.008727733474393817,-2.4805104730198364,1.0476239905333307,78.94367249043907,65.26245137127442,-9.345341348883665,-12.598127671383935,-10.02931078602569,7.912556634621353,8.173061884145397,2.6800079345703125,4.872338203531996,11.507504272460949,1.3657210549887395,21.649287489933158,6.436612663724844,16.578395881197054,-16.0969372198617,90.62500784271406,21.674322551167705,5.070891608736101,11,-7.7350006103515625,-12.44000244140625,-9.650009155273438,-2.7500076293945312,-8.5,1,-0.07095906788596384,-2.6439835748637894,176.4499969482422,1.9821322743033085,172.83999633789062,1.1641493453206824,171.50999450683594,-0.07095906788596384 1792,2019-11-27,179.67999267578125,179.80999755859375,177.1199951171875,179.0,1659900.0,0.009494843139841835,4.723394584767223,0.4415512355587262,83.19531263163216,68.11779383871026,-10.00215750404584,-13.766890282215627,-11.826492433637895,5.6620651723251,8.541521191556228,2.69000244140625,4.98352062817608,12.418492126464855,0.766290246564381,24.07069400636533,6.592391186514618,18.244593066415092,-15.373753277147472,98.75593377245562,21.648779166920775,5.826100939950233,11,-9.084991455078125,-13.789993286132812,-11.339996337890625,-4.439994812011719,-6.7299957275390625,2,-0.07697009759578954,-2.4805104730198364,177.99000549316406,-2.6439835748637894,176.4499969482422,1.9821322743033085,172.83999633789062,-0.07697009759578954 1793,2019-11-29,179.1199951171875,180.02999877929688,178.33999633789062,179.0,611000.0,-0.003116638364985991,-1.3472216335353706,0.17646530832061755,80.29754657781572,70.12220610343358,-8.043066090525372,-12.512676506213268,-11.293107990984652,5.644787995660238,8.941620022978544,1.69000244140625,5.135886281725021,11.010494995117199,-1.5143615415589693,23.535351531793367,4.748066726779115,17.272923263455283,-12.333154412960113,90.59912860899009,8.546834040764097,6.262428268338079,11,-8.414993286132812,-11.899993896484375,-10.779998779296875,-3.8799972534179688,-0.4099884033203125,4,-0.08530593566229216,4.723394584767223,179.67999267578125,-2.4805104730198364,177.99000549316406,-2.6439835748637894,176.4499969482422,-0.08530593566229216 1794,2019-12-02,171.92999267578125,178.64999389648438,169.5,178.55999755859375,2168400.0,-0.0401407025312962,1.6872238404660542,-55.25228891149542,61.987945549992325,70.26559713229386,0.08906851459346399,-5.062419970785669,-4.28570625318747,12.12889202027182,8.932035449460953,9.6199951171875,5.18998896375993,3.490493011474598,-9.073739489861083,16.05472551281028,-2.7916232391932567,9.772609262142453,-2.7593835180413464,23.07685619640223,-57.642095266401,6.282116250667842,12,0.06501007080078125,-3.8149948120117188,-3.589996337890625,3.3100051879882812,7.5500030517578125,0,-0.04350605505837801,-1.3472216335353706,179.1199951171875,4.723394584767223,179.67999267578125,-2.4805104730198364,177.99000549316406,-0.04350605505837801 1795,2019-12-03,173.5,174.49000549316406,167.49000549316406,169.0,2256600.0,0.00913166632409168,1.1604901642200842,-0.6787325318063815,64.18428693779356,71.20716413384264,0.009333139385574896,-6.3009977441259934,-6.007071632976874,9.888959479853725,9.191502780819354,7.0,5.682498265232283,4.645000457763672,-8.016015844886851,17.306016760414195,-1.6855076935615898,10.975508609088934,6.529998779296875,47.92661662332795,-32.11733667419821,6.330508151325266,12,0.0,-4.5500030517578125,-5.160003662109375,1.7399978637695312,6.6100006103515625,1,-0.03481264141863294,1.6872238404660542,171.92999267578125,-1.3472216335353706,179.1199951171875,4.723394584767223,179.67999267578125,-0.03481264141863294 1796,2019-12-04,165.38999938964844,168.5399932861328,162.07000732421875,164.55999755859375,6104300.0,-0.04674351936802057,-1.2271964450327368,0.1844448513454861,48.76094421928658,69.01772283996664,8.810724422581956,2.239653185896401,2.0779425820577444,17.341657383922325,9.33971942404653,11.42999267578125,5.783747036519031,-3.665499877929676,-15.949490432414507,8.618490676555155,-9.807495155172091,2.476495399312739,14.389199523925782,18.485488001114675,-57.13006174917345,6.141995277242411,12,5.660003662109375,3.55999755859375,-1.4500007629394531,9.849998474121094,16.529998779296875,2,0.018441278571941888,1.1604901642200842,173.5,1.6872238404660542,171.92999267578125,-1.3472216335353706,179.1199951171875,0.018441278571941888 1797,2019-12-05,160.97000122070312,165.2899932861328,159.69000244140625,164.3800048828125,4250100.0,-0.02672470031596086,1.1414958920735692,-4.108429083555474,45.524652451516154,67.20197806830367,12.75512662231884,6.971398357104363,6.341450720979765,21.14382987521313,9.618663643109915,5.6999969482421875,6.004289686614527,-8.056497955322271,-20.417591407566675,4.304595496922133,-14.237044681444473,-1.8759512292000693,18.100830029296873,6.293013813932763,-66.44952611820355,6.1805467261222065,12,8.889999389648438,7.9799957275390625,1.5249977111816406,14.269996643066406,19.009994506835938,3,0.05292914336739862,-1.2271964450327368,165.38999938964844,1.1604901642200842,173.5,1.6872238404660542,171.92999267578125,0.05292914336739862 1798,2019-12-06,166.22000122070312,166.47999572753906,161.50999450683594,162.05999755859375,2279300.0,0.03261477269172541,1.1239354695671453,-1.219941112771727,50.25608780413784,65.66965384145777,7.460365128016576,2.294251264427203,0.8489583196822537,15.22824865010989,9.89442821233434,5.5099945068359375,6.3667943937898315,-3.0954978942871207,-14.867561918890686,8.676566130316445,-8.981529906588918,2.7905341180146763,11.687980300781248,34.44093735362904,-34.98749272087514,5.886032012301788,12,3.6399993896484375,3.1899948120117188,-3.147502899169922,9.019996643066406,12.959991455078125,4,0.04048848320367382,1.1414958920735692,160.97000122070312,-1.2271964450327368,165.38999938964844,1.1604901642200842,173.5,0.04048848320367382 1799,2019-12-09,163.6300048828125,167.58999633789062,163.05999755859375,165.30999755859375,1558300.0,-0.01558173696829468,-2.2127567473973553,-0.40384403770678207,49.61028533002635,62.52897044362663,9.617966851965377,5.2486470778681,3.348024443166537,17.132921512148414,9.936987245479164,4.529998779296875,5.7700178283560035,-5.745994567871094,-17.380478608196853,5.8884894724546655,-11.563236588033988,0.07124745229180007,13.184897893867173,26.621632628233083,-43.51920794411896,5.817242020162886,12,6.2299957275390625,5.779991149902344,-0.3300056457519531,11.609992980957031,19.149993896484375,0,0.0921591479622248,1.1239354695671453,166.22000122070312,1.1414958920735692,160.97000122070312,-1.2271964450327368,165.38999938964844,0.0921591479622248 1800,2019-12-10,163.22000122070312,166.05999755859375,162.6199951171875,164.60000610351562,1847400.0,-0.0025056753032733914,-1.6666508954129309,0.8214350590372389,45.92131838092024,58.85981998701343,8.888677660977493,5.9021900329930475,3.6182267386070635,16.906380419433447,10.464037765905292,3.44000244140625,5.468399867339031,-6.118498229980474,-17.830922241276284,5.593925781315335,-11.974710235628379,-0.2622862243325699,12.567407535860156,39.887033119365235,-26.68029569201888,5.8562120056479,12,6.6399993896484375,6.189994812011719,0.3699989318847656,12.019996643066406,17.839996337890597,1,0.09962011019010752,-2.2127567473973553,163.6300048828125,1.1239354695671453,166.22000122070312,1.1414958920735692,160.97000122070312,0.09962011019010752 1801,2019-12-11,165.0,165.00999450683594,161.3800048828125,163.1300048828125,1876100.0,0.010905518723100638,2.8412911143046293,-1.355064130915524,40.80292404391263,54.149554588377924,5.6683576226296,4.452048339804776,1.75555823573427,14.492128594616815,11.091866109188208,3.6299896240234375,4.985703562504,-4.402999114990223,-15.998539136985698,7.192540907005252,-10.20076912598796,1.3947708960075147,9.821564377653857,67.21521089980568,3.8279704280031197,5.797770010997744,12,4.8600006103515625,4.409996032714844,-0.9225006103515625,10.239997863769531,17.30999755859372,2,0.091575761274858,-1.6666508954129309,163.22000122070312,-2.2127567473973553,163.6300048828125,1.1239354695671453,166.22000122070312,0.091575761274858 1802,2019-12-12,159.74000549316406,164.4199981689453,159.6199951171875,164.4199981689453,2430900.0,-0.031878754586884495,1.0512865657237502,-2.5026764149095895,37.01170862076165,49.34001703759415,8.719343998434766,9.685674387794108,6.96451431726274,19.11868644680024,12.159116969620348,5.3800048828125,3.567150597295779,-9.33099365234375,-21.648709408808372,2.9867221041208722,-15.489851530576061,-3.172135774111439,14.173665168314926,1.5057761304329513,-57.5552016119993,6.158857878232304,12,9.394989013671875,9.669990539550781,4.9474945068359375,15.499992370605469,22.669998168945312,3,0.13885058165176045,2.8412911143046293,165.0,-1.6666508954129309,163.22000122070312,-2.2127567473973553,163.6300048828125,0.13885058165176045 1803,2019-12-13,159.4600067138672,160.61000061035156,157.61000061035156,160.0,3778700.0,-0.001752840676525813,2.4091015492921115,0.11538336137303233,34.88478164863203,46.32855438188745,6.612692412304455,10.060930914829441,6.98671465405755,18.71535576648853,13.394806718566537,3.0,1.8070179013011511,-9.3439926147461,-22.268087344438584,3.580102114946385,-15.806039979592356,-2.881945249899843,13.310169904068488,18.537143241561413,-35.31357400992643,6.4620473648462475,12,6.589996337890625,9.359992980957031,5.674991607666016,14.284988403320312,24.919998168945312,4,0.12868423522954342,1.0512865657237502,159.74000549316406,2.8412911143046293,165.0,-1.6666508954129309,163.22000122070312,0.12868423522954342 1804,2019-12-16,160.4499969482422,160.92999267578125,159.57000732421875,160.39999389648438,2558800.0,0.00620839202742185,1.6930549470471816,-0.09259939529232247,30.787696808771827,42.61782214532948,4.272289805343888,9.102072926648589,5.687408350537396,17.03414934855931,14.414715395858035,1.4699859619140625,-0.39717860756309165,-8.077502441406239,-21.48361559428679,5.328610711474312,-14.780559017846514,-1.3744458649659634,10.804162068935085,33.609436255257066,-15.328807880890139,6.703056576440276,12,2.625,8.370002746582031,5.102500915527344,13.294998168945312,25.620010375976562,0,0.11673416069668718,2.4091015492921115,159.4600067138672,1.0512865657237502,159.74000549316406,2.8412911143046293,165.0,0.11673416069668718 1805,2019-12-17,159.61000061035156,161.25,158.8000030517578,161.24000549316406,1681400.0,-0.0052352530624328875,1.9697042558307285,-32.5981080256332,27.552494519280728,40.261327734217716,3.2796802170594788,10.114915392242295,6.074288469081495,17.156976433113954,15.30991666377994,2.4499969482421875,-2.6120570258710245,-8.697998809814464,-22.55249312827084,5.15649550864191,-15.625245969042652,-1.770751650586277,10.279742566143142,27.027049318921325,-15.950796837888166,6.927247159228187,12,2.9899978637695312,9.209999084472656,5.942497253417969,11.074996948242188,24.350006103515625,1,0.14516633093379383,1.6930549470471816,160.4499969482422,2.4091015492921115,159.4600067138672,1.0512865657237502,159.74000549316406,0.14516633093379383 1806,2019-12-18,161.47999572753906,162.4499969482422,160.00999450683594,160.07000732421875,2117000.0,0.011716027254160766,-2.1895164105274705,-0.8650209690706209,27.86964267624151,38.29965998140942,0.8903541752783326,8.241374742686958,4.032750710348239,14.627533773488665,16.613454912121828,2.839996337890625,-3.8528244157667473,-6.557503509521496,-20.73603297268437,7.621025953641379,-13.646768241102933,0.5317612220599415,7.181773192341325,56.828142505041455,20.04225023183885,7.089264731581433,12,1.1200027465820312,7.340003967285156,4.072502136230469,9.205001831054688,25.199996948242188,2,0.1212534205418947,1.9697042558307285,159.61000061035156,1.6930549470471816,160.4499969482422,2.4091015492921115,159.4600067138672,0.1212534205418947 1807,2019-12-19,161.57000732421875,162.27000427246094,159.9499969482422,161.38999938964844,1655400.0,0.0005574163925019526,1.936714728577361,0.1276662518261999,28.41329590643977,35.87268310388741,0.9995135096799856,7.679539275553452,3.646201870432492,13.976168667384826,16.932036494559906,2.32000732421875,-5.445088886675677,-5.917992401123058,-20.209928151278888,8.373943349032771,-13.063960276200959,1.2279754739548423,5.986584764708766,81.81838244102978,49.698066267899975,7.145967875077912,12,1.0299911499023438,7.249992370605469,4.212490081787109,9.114990234375,22.03999328613284,3,0.12836534811041078,-2.1895164105274705,161.47999572753906,1.9697042558307285,159.61000061035156,1.6930549470471816,160.4499969482422,0.12836534811041078 1808,2019-12-20,167.16000366210938,167.55999755859375,161.9499969482422,162.25,3884900.0,0.03459798282160942,-1.0362942531791395,27.27659574468085,43.89245774036996,35.23736892725893,-4.965272523456122,1.841350093165886,-2.214694931721226,7.947268712930452,16.665371288567847,5.989990234375,-5.7068444247675245,-0.11049652099609375,-14.276558997648067,14.05556595565588,-7.19352775932208,6.972534717329893,-9.550003051757812,95.43385676586628,59.6014415258999,7.083031238325993,12,-4.575004577636719,1.6599960327148438,-1.3775062561035156,1.17999267578125,20.98999023437503,4,0.0912299573217632,1.936714728577361,161.57000732421875,-2.1895164105274705,161.47999572753906,1.9697042558307285,159.61000061035156,0.0912299573217632 1809,2019-12-23,165.61000061035156,167.44000244140625,163.89999389648438,167.3300018310547,1518300.0,-0.009272571295768417,2.649488752556237,-0.3503054863230386,39.89238698307067,34.5674876608312,-3.4697521619478664,2.9744282347344893,-1.1564848155543928,8.982946504784877,16.384295163487987,3.540008544921875,-5.495054896629995,-1.2989997863769531,-15.233747180388832,12.635747607634926,-8.266373483382893,5.668373910628986,-7.801000061035154,77.73974690599988,41.642822248435394,6.967373697005938,12,-3.0250015258789062,3.2099990844726562,0.17249679565429688,2.7299957275390625,19.020004272460938,0,0.11333859189230444,-1.0362942531791395,167.16000366210938,1.936714728577361,161.57000732421875,-2.1895164105274705,161.47999572753906,0.11333859189230444 1810,2019-12-24,166.19000244140625,166.5,164.50999450683594,164.8699951171875,369100.0,0.003502215016708554,1.0515494730218657,-0.7674455740671741,51.26984672902267,35.73047907028786,-4.005361077945338,1.672091088519437,-2.2252321293869954,8.014986749308065,15.368900982074107,1.9900054931640625,-5.917477680348469,-0.20599822998048012,-13.397419660437492,12.985423200476532,-6.801708945208986,6.389712485248026,-8.185981951904296,81.99743748608964,41.86870685569454,6.595710715228501,12,-3.6050033569335938,2.6299972534179688,-0.6400070190429688,2.149993896484375,22.3800048828125,1,0.11962214688468764,2.649488752556237,165.61000061035156,-1.0362942531791395,167.16000366210938,1.936714728577361,161.57000732421875,0.11962214688468764 1811,2019-12-26,165.36000061035156,167.82000732421875,164.67999267578125,166.6699981689453,1013100.0,-0.004994294595713211,-1.3520590689328045,-0.992416886299533,57.86456684648099,38.04746331759002,-3.485455793203357,1.5888297063608263,-1.9269086905479753,8.57584321631316,14.093844631448471,3.1400146484375,-6.149811704917255,-0.4044998168945426,-12.41538167323148,11.606382039442394,-6.409940745063011,5.600941111273926,-7.164860579467785,68.74201435138599,23.328109864690617,6.0054409281684675,12,-2.6449966430664062,3.4599990844726562,0.18999481201171875,2.9799957275390625,29.339996337890625,3,0.11248189426017241,1.0515494730218657,166.19000244140625,2.649488752556237,165.61000061035156,-1.0362942531791395,167.16000366210938,0.11248189426017241 1812,2019-12-27,165.85000610351562,167.44000244140625,164.24000549316406,166.4199981689453,1136300.0,0.002963264945303745,1.4521043677542693,0.4351092577924801,49.20087426622671,39.63814027510054,-3.3722392510479438,0.010110176464735332,-2.2929833434438933,7.824952458382199,12.651718048157612,3.1999969482421875,-6.138870128545307,0.7770050048828239,-9.296870059542925,10.850880069308573,-4.259932527330051,5.8139425370956985,-7.269871380898451,66.43956152504438,18.82643940837572,5.036937532212875,12,-2.5400009155273438,2.9699935913085938,-0.09500885009765625,2.489990234375,22.6199951171875,4,0.125595331960763,-1.3520590689328045,165.36000061035156,1.0515494730218657,166.19000244140625,2.649488752556237,165.61000061035156,0.125595331960763 1813,2019-12-30,163.83999633789062,166.02000427246094,161.72999572753906,165.5,1179600.0,-0.012119443422693887,2.177769740262676,2.9123276669789853,50.465200236893125,41.82452954489179,-0.7549845085081301,0.8608211575346445,-0.09505815127923256,9.562614505237832,11.300300286429307,4.290008544921875,-6.07329039456755,-0.4690048217773324,-8.071946025684326,7.1339363821296615,-4.270475423730829,3.3324657801761646,-4.890266711209392,34.64690628014482,-14.976190108845245,3.801470601953503,12,-0.5299911499023438,4.980003356933594,0.3224983215332031,4.5,23.660003662109375,0,0.12066653268038952,1.4521043677542693,165.85000610351562,-1.3520590689328045,165.36000061035156,1.0515494730218657,166.19000244140625,0.12066653268038952 1814,2019-12-31,164.4499969482422,165.07000732421875,162.60000610351562,162.88999938964844,822400.0,0.0037231483397590637,-1.30842947392439,-0.939755492232742,52.70091237757621,44.61879819581351,-0.8246345835980549,-0.3565763884433295,-0.4001176297975917,8.590993663027575,11.876858063993922,2.470001220703125,-5.317270381928665,0.5149955749511719,-6.192663006768271,7.222654156670615,-2.8388337159085495,3.8688248658108932,-5.1454562136594575,44.66331759016825,-5.9355680608796675,3.353829290859722,12,-0.5649948120117188,4.370002746582031,0.7374992370605469,3.8899993896484375,27.6300048828125,1,0.14411673692947158,2.177769740262676,163.83999633789062,1.4521043677542693,165.85000610351562,-1.3520590689328045,165.36000061035156,0.14411673692947158 1815,2020-01-02,167.4600067138672,168.72000122070312,165.7100067138672,166.10000610351562,1503000.0,0.01830349541795573,-1.8130797806726704,0.8717966274110881,55.12501072882924,47.64717242387881,-2.910041069091392,-4.049930489334628,-3.049415495465041,5.2534735889312,12.498805529257362,4.2700042724609375,-4.302994737094508,3.827005004882807,-1.4610676777465983,9.115077687512212,1.18296866356809,6.471041346197524,-7.814847315699012,81.97434167872744,32.09439630062579,2.6440363413147057,1,-3.1250076293945312,1.3599929809570312,-2.165008544921875,0.8799896240234375,27.399993896484403,3,0.10253193288283491,-1.30842947392439,164.4499969482422,2.177769740262676,163.83999633789062,1.4521043677542693,165.85000610351562,0.10253193288283491 1816,2020-01-03,168.44000244140625,168.86000061035156,164.9600067138672,165.0,1276300.0,0.005852118047585897,-1.2159125391224435,2.5294124246878122,72.05879735772467,52.4966725851327,-3.1278626935546185,-5.048553780682653,-3.6153802693115438,3.9767627361658526,12.192258479072077,3.899993896484375,-3.09794691421547,4.654500579833979,-1.009470959094699,10.318472118762656,1.8225148103696256,7.486486349298332,-8.250352533885973,94.10942662945779,36.53616980067714,2.831985769464345,1,-3.1450042724609375,0.37999725341796875,-0.9824981689453125,-0.100006103515625,24.6300048828125,4,0.11950845755784734,-1.8130797806726704,167.4600067138672,-1.30842947392439,164.4499969482422,2.177769740262676,163.83999633789062,0.11950845755784734 1817,2020-01-06,169.49000549316406,170.44000244140625,166.35000610351562,166.99000549316406,1623300.0,0.006233691739128799,-1.164019925239983,0.726743670268448,74.47532606413004,55.89476906555047,-3.281335573566139,-5.720842558208176,-4.207080782236517,2.5946573218946583,11.648144583747182,4.089996337890625,-1.5624658267204268,5.27850341796875,-0.7628892195731964,11.319896055510696,2.257807099197777,8.299199736739723,-8.60672752941727,89.09304000042046,25.483903272451073,3.0206963187709666,1,-3.4050064086914062,-0.6700057983398438,-1.5875015258789062,-1.1500091552734375,24.90998840332034,0,0.1487402834268885,-1.2159125391224435,168.44000244140625,-1.8130797806726704,167.4600067138672,-1.30842947392439,164.4499969482422,0.1487402834268885 1818,2020-01-07,172.9499969482422,173.22000122070312,168.82000732421875,169.50999450683594,2404100.0,0.020414132650539596,1.2110461059524449,1.3760009765625,77.22122830476079,60.042418101293826,-6.5192092279783935,-9.118287326095412,-7.362214091239991,-1.078818139780708,11.52687976110919,4.399993896484375,0.013051910028764269,8.401995086669928,1.243193357203296,15.560796816136559,4.822594221936612,11.981395951403243,-11.111046536729447,97.45758571937608,28.81220176483437,3.5794008647333104,1,-5.474998474121094,-4.129997253417969,-4.707496643066406,-4.6100006103515625,21.720001220703125,1,0.08973694447132896,-1.164019925239983,169.49000549316406,-1.2159125391224435,168.44000244140625,-1.8130797806726704,167.4600067138672,0.08973694447132896 1819,2020-01-08,178.7100067138672,179.61000061035156,172.0500030517578,172.9600067138672,2819900.0,0.0333044802963991,1.0026515978302168,1.6715104416174305,84.2539129330661,63.70731434618754,-11.427263722800063,-14.430472917619568,-12.813782407132436,-7.024497860222539,12.022583212713393,7.55999755859375,1.8018904136411038,13.408004760742188,3.8738065836447504,22.942202937839625,8.640905672193469,18.175103849290906,-15.505330205251596,93.85669439288742,19.1228863412189,4.767099088548712,1,-8.040008544921875,-10.100006103515625,-9.747505187988281,-10.370010375976562,18.279998779296903,2,0.049185792378187765,1.2110461059524449,172.9499969482422,-1.164019925239983,169.49000549316406,-1.2159125391224435,168.44000244140625,0.049185792378187765 1820,2020-01-09,179.47999572753906,180.9900054931641,177.27000427246094,179.25999450683594,3037000.0,0.004308594844969704,1.296282342303286,0.03826108186141304,83.60713276385482,66.56759944811796,-11.302380902971294,-14.67209089379125,-13.216501846685247,-8.079753992579867,12.546326155805954,3.7200012207031534,2.496170982919608,13.364994049072266,1.984115810551259,24.745872287593272,7.674554929811762,19.05543316833277,-13.978573844680426,90.58010055761676,13.020314833460006,5.69043911926051,1,-8.1199951171875,-10.17999267578125,-9.424995422363281,-11.139999389648438,19.900009155273438,3,0.07020284379014119,1.0026515978302168,178.7100067138672,1.2110461059524449,172.9499969482422,-1.164019925239983,169.49000549316406,0.07020284379014119 1821,2020-01-10,180.11000061035156,182.6499938964844,179.58999633789062,180.97999572753903,2006000.0,0.003510167694503963,-2.2041797817438424,-3.9545013177970687,83.93114560905249,70.42651848620972,-10.750607613615585,-14.874683862404765,-13.422757438807508,-8.918414678118154,12.97765083108356,3.169998168945341,3.5886634012600496,13.239498901367199,0.2744283332808948,26.204569469453503,6.756963617324033,19.722034185410365,-12.13040534984404,84.41720743356322,7.090580062157898,6.482535284043153,1,-7.920005798339844,-9.980003356933594,-8.885002136230469,-11.770004272460938,17.470001220703125,4,0.08189439759044825,1.296282342303286,179.47999572753906,1.0026515978302168,178.7100067138672,1.2110461059524449,172.9499969482422,0.08189439759044825 1822,2020-01-13,181.9199981689453,182.5800018310547,180.47999572753903,180.9199981689453,1506800.0,0.01004940065770965,-1.234043243945161,-1.1494317384594175,81.35084872877043,73.85825720752942,-11.221404583320208,-15.745071003345004,-14.972341908995105,-10.904870167547273,13.143738332048649,2.470001220703125,4.226638773222504,13.94049682617188,-0.19782566888861197,28.078819321232373,6.871335578641634,21.009658073702127,-11.299731153961943,94.72164543526739,18.872274724065605,7.069161247530248,1,-9.294998168945312,-11.790000915527344,-11.919998168945312,-13.580001831054688,8.639999389648409,0,0.061290728163479136,-2.2041797817438424,180.11000061035156,1.296282342303286,179.47999572753906,1.0026515978302168,178.7100067138672,0.061290728163479136 1823,2020-01-14,179.97999572753906,182.82000732421875,179.25,181.63999938964844,1212900.0,-0.010664041671793578,-1.2884698149379865,-1.660003662109375,80.02503382691079,76.89427070189993,-7.544568043037515,-12.847645434471247,-12.726558577652327,-9.230561479922073,12.873220655792858,3.57000732421875,4.734573280973848,10.974494934082031,-3.5340459510136952,25.483035819177758,3.720224491534168,18.228765376629894,-7.194377873885514,73.63035775258103,-1.898105742537041,7.254270442547868,1,-6.089988708496094,-9.764991760253906,-10.574996948242188,-11.639999389648438,3.8800048828125284,1,0.08012000506308992,-1.234043243945161,181.9199981689453,-2.2041797817438424,180.11000061035156,1.296282342303286,179.47999572753906,0.08012000506308992 1824,2020-01-15,179.17999267578125,181.19000244140625,178.39999389648438,180.72999572753903,2051900.0,-0.004444955388091532,1.2591011583011582,0.9337347182645293,76.89436253077028,79.31308756878227,-4.956623510613014,-11.143841992225589,-11.725960352623076,-8.74272100177052,12.578001339977538,2.790008544921875,5.564354872296917,9.237992095947277,-5.362998176447263,23.838982368341817,1.937496959750007,16.538487232144547,-4.387496928014656,34.41418654203038,-38.63140925208613,7.300495136197269,1,-5.289985656738281,-8.964988708496094,-9.544994354248047,-10.839996337890625,-2.0699920654296875,2,0.08644941470219036,-1.2884698149379865,179.97999572753906,-1.234043243945161,181.9199981689453,-2.2041797817438424,180.11000061035156,0.08644941470219036 1825,2020-01-16,182.77999877929688,182.97999572753903,178.17999267578125,178.8699951171875,2059800.0,0.020091562957197384,1.227380868087533,-2.5225780411691625,82.35508842096074,80.45711990914182,-6.878278480502985,-13.617167361349459,-15.074889770208017,-12.617325846638437,12.249363768535204,4.800003051757784,6.706023468535079,11.67949829101562,-3.1448691958496795,26.503865777880918,4.26731454758297,19.09168203444827,-6.382000716239844,95.83339956067488,21.324576522788334,7.41218374343265,1,-8.114997863769531,-12.485000610351562,-13.145000457763672,-14.44000244140625,-7.30999755859375,3,0.07774377288964485,1.2591011583011582,179.17999267578125,-1.2884698149379865,179.97999572753906,-1.234043243945161,181.9199981689453,0.07774377288964485 1826,2020-01-17,181.05999755859372,183.8000030517578,180.4199981689453,183.0,1735500.0,-0.00941022667792013,-1.099381118914257,-0.49616384255754964,77.0159471824114,80.73941114450642,-3.5535689504091863,-10.914670599425506,-12.995795369988315,-11.212335970205203,12.26112680173403,3.3800048828125,7.8278691805288645,8.980496978759732,-5.754620655393836,23.7156146129133,1.612938161682962,16.3480557958365,-3.3455999626402786,51.24554387165213,-23.280840046618692,7.367558817076779,1,-4.74999237060544,-10.354995727539034,-11.424999237060518,-12.720001220703097,-5.699996948242159,4,0.10118197045866051,1.227380868087533,182.77999877929688,1.2591011583011582,179.17999267578125,-1.2884698149379865,179.97999572753906,0.10118197045866051 1827,2020-01-21,182.30999755859372,183.5399932861328,179.74000549316406,180.3000030517578,1232700.0,0.006903788892383522,-1.428115265177183,-1.036078338839045,83.71666911787636,81.46112679040814,-3.122138069699332,-11.10033493390145,-13.870253745349004,-12.68529778108882,12.186615971653554,3.79998779296875,8.799524678751112,9.193497467040999,-5.345334714650676,23.732329648732673,1.9240813761951472,16.46291355788685,-4.130004882812472,73.4874956898068,-5.832076041740493,7.269416090845838,1,-4.384994506835909,-11.604995727539034,-12.674999237060518,-13.970001220703097,-11.110000610351534,1,0.08375845799434689,-1.099381118914257,181.05999755859372,1.227380868087533,182.77999877929688,1.2591011583011582,179.17999267578125,0.08375845799434689 1828,2020-01-22,182.41000366210938,184.58999633789062,182.27999877929688,183.05999755859372,1883800.0,0.0005485497496291458,-4.076897280257554,-0.32338093177555655,83.40772555090254,81.36710597016774,-1.9435035039680315,-10.539643155759023,-13.55002917769309,-12.961407448661305,13.449249341879229,2.30999755859375,9.42016145176757,8.531003570556635,-6.289359587413713,23.351366728526983,1.1208219915714608,15.941185149541809,-3.106008911132818,65.99077331784444,-16.980893015159367,7.41018157898518,1,-1.4800033569335938,-11.310005187988281,-13.137508392333984,-14.07000732421875,-9.160003662109375,2,0.044679533648720016,-1.428115265177183,182.30999755859372,-1.099381118914257,181.05999755859372,1.227380868087533,182.77999877929688,0.044679533648720016 1829,2020-01-23,184.3800048828125,184.58999633789062,181.25,183.0500030517578,1693900.0,0.010799852974907598,2.8171719549731007,-2.0461758768018172,82.7399198441525,81.27074897908972,-3.3800858943104117,-11.627489839807112,-15.132074840857229,-15.135207680128474,14.660756320429305,3.339996337890625,10.02822929954985,9.56250457763673,-5.429311616706656,24.554320771980116,2.0665964804650514,17.05841267480841,-4.6399993896484375,96.72400413248717,13.063299376650306,7.495908097171688,1,-2.9950103759765625,-12.685005187988281,-16.945003509521484,-16.040008544921875,-11.490005493164062,3,-0.0028202855987090603,-4.076897280257554,182.41000366210938,-1.428115265177183,182.30999755859372,-1.099381118914257,181.05999755859372,-0.0028202855987090603 1830,2020-01-24,186.07000732421875,188.3000030517578,184.5200042724609,185.0,1962900.0,0.00916586612783954,-2.724138967813631,0.8045156775237199,83.20149288900683,81.1896764546402,-4.511412449321966,-12.386848186426505,-16.456453821607226,-16.855671604069613,16.16851874084867,3.9199981689453125,10.355304406635668,10.258506774902344,-4.959270854815827,25.476284404620515,2.6496179600432583,17.86739558976143,-5.360003662109364,73.94864061263343,-8.043773522812899,7.608888814859083,1,-2.8300094604492188,-12.520004272460938,-20.122509002685547,-17.730010986328125,-19.510009765625,4,-0.0481539547545391,2.8171719549731007,184.3800048828125,-4.076897280257554,182.41000366210938,-1.428115265177183,182.30999755859372,-0.0481539547545391 1831,2020-01-27,183.9600067138672,184.9199981689453,181.2100067138672,182.0,1228600.0,-0.011339821181792997,-1.096044345401018,1.831769436997319,76.20426096327608,80.61783336958527,-2.009138724219895,-9.288142318056629,-13.989428095923529,-14.75198678706522,17.616685180038942,4.8600006103515625,9.832102211355476,7.218505859375,-7.5774742584803505,22.01448597723035,-0.17948419955266104,14.616495918302661,4.339996337890625,49.29909374175562,-30.481714582575997,7.397990058927674,1,-0.7200088500976562,-9.835006713867188,-18.25000762939453,-15.620010375976562,-13.07000732421875,0,-0.04615136542351561,-2.724138967813631,186.07000732421875,2.8171719549731007,184.3800048828125,-4.076897280257554,182.41000366210938,-0.04615136542351561 1832,2020-01-28,186.67999267578125,187.3300018310547,184.6199951171875,184.6199951171875,1300400.0,0.01478574615484085,-1.631077597700809,1.0510155623545165,75.54892152147156,80.1204875578698,-4.450980822384054,-10.927861830071095,-16.399496573824877,-17.441619149987474,19.284533602093855,3.3699951171875,9.391049896660803,8.896992492675793,-5.600407826503755,23.39439281185534,1.648292333086033,16.145692652265552,1.6200103759765625,77.15075863553213,-0.3777781752704499,7.248700159589771,1,-3.4399948120117188,-12.55499267578125,-20.969993591308594,-18.339996337890625,-21.3699951171875,1,-0.060638485695089006,-1.096044345401018,183.9600067138672,-2.724138967813631,186.07000732421875,2.8171719549731007,184.3800048828125,-0.060638485695089006 1833,2020-01-29,183.6100006103516,187.8999938964844,183.47999572753903,187.5399932861328,1310100.0,-0.016445212052056957,-1.109783099535316,-1.9077656958312208,60.132331225625734,78.25803963507596,-0.9073386130785082,-6.641312581885501,-12.997934798884131,-14.39442385735947,20.34701269924335,4.419998168945369,8.797212514007327,4.838500213623064,-8.28707426301878,17.96407469026491,-1.7242870246978441,11.401287451943972,4.548202514648409,33.850425051114144,-39.893731528162675,6.562787238320917,1,-0.37000274658205967,-8.595001220703153,-17.900001525878935,-15.270004272460966,-24.93000793457034,2,-0.06758893099970809,-1.631077597700809,186.67999267578125,-1.096044345401018,183.9600067138672,-2.724138967813631,186.07000732421875,-0.06758893099970809 1834,2020-01-30,188.1499938964844,189.3500061035156,183.00999450683597,183.5,1352400.0,0.02472628544763955,-1.2522224149519767,-1.1832067589184645,65.50983741608351,76.38634507897848,-4.516037565271148,-9.818103094306082,-17.184807518504385,-18.87356392493777,21.557937883482104,6.340011596679631,8.4088004516029,8.19349365234379,-3.710504233430896,20.097491538118476,2.241494709456447,14.145492595231133,-6.939987182617216,85.25783418906343,13.079720178376846,5.951998942887343,1,-3.6049880981445597,-12.60999298095706,-22.447494506835966,-19.80999755859378,-45.17999267578128,3,-0.07919210406502597,-1.109783099535316,183.6100006103516,-1.631077597700809,186.67999267578125,-1.096044345401018,183.9600067138672,-0.07919210406502597 1835,2020-01-31,184.6300048828125,188.50999450683597,183.2899932861328,187.8699951171875,1094500.0,-0.01870841949433444,1.3097406674723522,-0.6967730079870799,57.32815668866261,74.1988128018953,-0.7889996097110838,-5.213105180392915,-13.281488991029391,-15.292453699893116,23.196946782574898,5.220001220703153,8.112324221325451,3.815004730224615,-6.688512376023766,14.318521836472996,-1.4367538228995897,9.06676328334882,-3.257198181152347,42.01472267055087,-27.433162769645662,5.2517585531241915,1,-0.08499908447265625,-9.090003967285156,-18.927505493164062,-16.290008544921875,-34.32000732421875,4,-0.06358666079554953,-1.2522224149519767,188.1499938964844,-1.109783099535316,183.6100006103516,-1.631077597700809,186.67999267578125,-0.06358666079554953 1836,2020-02-03,188.57000732421875,189.27999877929688,184.2899932861328,185.6000061035156,1609400.0,0.02133998991067032,1.2733592397689275,-0.9166698063446701,60.084943868273584,71.57306555193944,-3.9690670104658636,-7.976661263932044,-16.877642894149176,-19.193309964644357,25.159315175019547,4.9900054931640625,8.082956536931903,6.74850692749024,-2.55092263234539,16.04793648732587,2.098792147572425,11.398221707408055,-7.037656634521483,87.69720264068059,20.56035424745923,4.649714779917818,2,-3.2900009155273438,-13.030006408691406,-22.867507934570312,-20.230010986328125,-46.540008544921875,0,-0.11672062847079379,1.3097406674723522,184.6300048828125,-1.2522224149519767,188.1499938964844,-1.109783099535316,183.6100006103516,-0.11672062847079379 1837,2020-02-04,194.6999969482422,195.9900054931641,188.8699951171875,190.0,1832300.0,0.032507765741790484,-1.0459780194724844,1.5824899045426837,69.80625922878178,70.06179151614825,-9.11527720070464,-12.77618525175535,-22.768252506494633,-25.226874064640782,27.223838828187596,7.419998168945341,7.687637362602288,11.617996978759777,2.524450087294241,20.711543870225313,7.071223533027023,16.16477042449253,-13.011293150268557,90.0615758624498,22.76518530941516,4.5467734457327635,2,-6.0999908447265625,-15.839996337890625,-28.9324951171875,-26.360000610351562,-63.4100036621094,1,-0.12229069302411566,1.2733592397689275,188.57000732421875,1.3097406674723522,184.6300048828125,-1.2522224149519767,188.1499938964844,-0.12229069302411566 1838,2020-02-05,188.47000122070312,197.8699951171875,187.6999969482422,197.0,1841700.0,-0.03199792411499214,-1.0198591404171238,-1.8148945357266921,60.90633482087836,67.63583762467334,-2.1627025850176267,-5.611561116124392,-16.332484449125587,-18.900892736072876,28.875418126337728,10.169998168945312,7.430216229484586,4.612001037597651,-3.4289385801789365,12.652940655374238,0.591531228709357,8.632470846485944,-6.209245354921876,36.742977722784865,-33.278840923442154,4.020469808888294,2,1.0699996948242188,-8.670005798339844,-22.404998779296875,-20.1300048828125,-50.71000671386719,2,-0.12288429729985739,-1.0459780194724844,194.6999969482422,1.2733592397689275,188.57000732421875,1.3097406674723522,184.6300048828125,-0.12288429729985739 1839,2020-02-06,187.5,190.3300018310547,184.32000732421875,187.08999633789062,1376000.0,-0.005146714142412634,-1.0201724376695782,-0.0480660868445249,55.905913206578845,64.6029954377369,-0.7862727674429664,-4.162694567517917,-15.206616311933715,-17.795023477965657,29.115706984172085,6.0099945068359375,6.869415065566216,3.202500152587902,-4.611367398562692,11.016367703738496,-0.7044336229873807,7.109433928163185,-4.302689779134369,28.87521388989184,-36.316762991498976,3.9069337755752906,2,2.0400009155273438,-7.2649993896484375,-21.43499755859375,-21.955001831054688,-67.30999755859376,3,-0.15370670572916667,-1.0198591404171238,188.47000122070312,-1.0459780194724844,194.6999969482422,1.2733592397689275,188.57000732421875,-0.15370670572916667 1840,2020-02-07,192.0800018310547,193.77999877929688,188.00999450683597,190.07000732421875,1960500.0,0.024426676432291572,1.133093028044068,4.902381838481578,62.86783532038678,63.121170366304746,-4.944019775573793,-8.16917349952513,-19.690696481747835,-22.297527758311162,29.325778188209274,6.279998779296875,6.457740487828772,7.152501678466791,-1.0481335022963947,15.353136859229977,3.0521840880851983,11.252819268848384,-8.002330516409756,57.36382543857776,-9.196034172255196,4.100317590381599,2,-1.6400070190429688,-10.665000915527344,-25.727500915527344,-26.535003662109375,-68.06000518798828,4,-0.2556747196074405,-1.0201724376695782,187.5,-1.0198591404171238,188.47000122070312,-1.0459780194724844,194.6999969482422,-0.2556747196074405 1841,2020-02-10,194.8600006103516,195.6000061035156,190.91000366210938,191.9199981689453,982800.0,0.01447312970010306,1.1221666033762703,1.4626917792100471,64.14883233173433,61.85449378966728,-6.7221617825338456,-10.316408408259775,-22.3901387482031,-25.016128773978295,29.38137157329484,4.690002441406222,6.052311100912817,9.195000457763712,0.20368744549412554,18.186313470033298,4.699343951628919,13.690656963898505,-10.539993286132841,77.78599838740939,11.602498913413427,4.495656506134788,2,-4.420005798339872,-13.444999694824247,-28.282501220703153,-29.31500244140628,-80.98999786376955,0,-0.22862569492053675,1.133093028044068,192.0800018310547,-1.0201724376695782,187.5,-1.0198591404171238,188.47000122070312,-0.22862569492053675 1842,2020-02-11,193.07000732421875,196.63999938964844,192.0200042724609,196.0,958700.0,-0.009186047831910682,1.1947764818452797,-0.9965953206418969,61.57690683709864,62.01500219094204,-4.392321980053595,-8.061575561250038,-20.59320960026764,-23.181548466409254,29.48572839798316,4.619995117187528,5.44340993039026,6.847506713867176,-2.5400615172750918,16.235074945009444,2.153722598296042,11.54129082943831,-7.937000732421865,64.57570393192886,-1.564750676018832,4.693784115571139,2,-2.6300125122070312,-10.960006713867188,-26.012508392333984,-27.07000732421875,-66.33000946044923,1,-0.2643601108856404,1.1221666033762703,194.8600006103516,1.133093028044068,192.0800018310547,-1.0201724376695782,187.5,-0.2643601108856404 1843,2020-02-12,194.3999938964844,195.0800018310547,191.2899932861328,194.25999450683597,1447000.0,0.006888623410223671,4.053293321804779,-0.0477814810957192,61.03524651047112,61.51782542365178,-4.504483755189312,-8.702018165953376,-21.882609591006172,-24.414532727414638,29.885524396842833,3.790008544921875,5.2382309520498325,7.456493377685575,-2.1253566691626986,17.03834342453385,2.6655683542614383,12.247418401109712,-8.50276799316407,81.81812552096063,18.73884740166661,4.7909250234241325,2,-3.819999694824247,-11.054992675781278,-26.947494506835966,-28.399993896484403,-69.3999938964844,2,-0.3246399310277598,1.1947764818452797,193.07000732421875,1.1221666033762703,194.8600006103516,1.133093028044068,192.0800018310547,-0.3246399310277598 1844,2020-02-13,194.6699981689453,196.5,194.22999572753903,194.5,937400.0,0.001388910910175678,-5.394317766649758,1.2142779291553134,59.77717555162268,61.78993863064734,-4.193338091983179,-8.17097940296378,-21.876262269906306,-24.6205865137523,30.625660525896663,2.270004272460966,4.908167490689692,6.951997375488276,-2.4907496314011723,16.394744382377723,2.2306238720435374,11.673370878933014,-8.054406112792947,77.17265230490679,14.829296937631746,4.721373503444727,2,-3.5900039672851562,-9.709999084472656,-26.522499084472656,-28.669998168945312,-67.5199966430664,3,-0.29234090613551944,4.053293321804779,194.3999938964844,1.1947764818452797,193.07000732421875,1.1221666033762703,194.8600006103516,-0.29234090613551944 1845,2020-02-14,196.9900054931641,198.9600067138672,194.8600006103516,196.8699951171875,1240500.0,0.011917641886477703,1.0197010639777067,0.7059509918321392,64.74317272737318,62.30751961499175,-5.113432042775827,-9.878289464264071,-23.9378753137959,-26.854200398916618,31.202757479125122,4.290008544921875,5.4600803311763,8.5615043640137,-1.438769107412213,18.561777835439614,3.5613676283007294,13.561641099726671,-9.699149253349617,75.5279444239102,11.058096182720632,5.00013673571296,2,-5.349998474121122,-8.875000000000028,-27.350006103515653,-29.770004272460966,-64.60000610351565,4,-0.3898675105850634,-5.394317766649758,194.6699981689453,4.053293321804779,194.3999938964844,1.1947764818452797,193.07000732421875,-0.3898675105850634 1846,2020-02-18,199.3800048828125,199.8999938964844,195.3300018310547,196.8800048828125,1959200.0,0.012132592126514519,1.5819324471111318,20.831532104254443,64.47791300185149,61.715481145332824,-6.491417977407764,-11.410447646190391,-25.774931331296955,-29.03221948528153,31.711454705953983,4.569992065429716,5.559251872061822,10.035503387451172,-0.4664807490912324,20.537487523993576,4.7845113191799555,15.286495455722388,-11.155616605073817,93.9606390614336,29.8103449065719,5.250992068271206,2,-7.2700042724609375,-10.340011596679688,-29.050003051757812,-30.785003662109375,-63.65000915527344,1,-0.3779717443784779,1.0197010639777067,196.9900054931641,-5.394317766649758,194.6699981689453,4.053293321804779,194.3999938964844,-0.3779717443784779 1847,2020-02-19,197.5800018310547,202.0,197.44000244140625,200.3999938964844,1940700.0,-0.009028001844095579,-1.9419425972504565,-1.1279968261718865,66.40057810757897,62.325952621632894,-4.738195916372177,-8.862166079408723,-23.28900905338051,-27.067989871103606,32.55249160824062,4.55999755859375,6.202286087264497,7.4720001220703125,-3.096732361197212,18.040732605337837,2.1876338804365503,12.756366363704075,-8.188052991441424,58.73020169798444,-8.870597582477629,5.284366241633761,2,-4.4199981689453125,-7.4900054931640625,-26.420005798339844,-27.45000457763672,-52.30000305175781,2,-0.42367647691415045,1.5819324471111318,199.3800048828125,1.0197010639777067,196.9900054931641,-5.394317766649758,194.6699981689453,-0.42367647691415045 1848,2020-02-20,190.55999755859372,196.25999450683597,187.50999450683597,196.0,3219700.0,-0.03552993322909059,1.9362458204682844,1.9290843077522348,52.67362425373405,61.966809404650135,2.916112017308677,-1.2651430552913894,-15.819765534951557,-19.99412634860778,32.31298005862493,10.070007324218722,6.308675920393966,0.044496154785122144,-9.883560964005852,9.972553273576096,-4.919532404610379,5.0085247141806235,11.440002441406278,21.04901239131109,-42.48754784930054,4.964028559395492,2,4.194999694824247,-0.4700012207030966,-19.182498931884737,-20.430000305175753,-54.349990844726506,3,-0.3349076433274025,-1.9419425972504565,197.5800018310547,1.5819324471111318,199.3800048828125,1.0197010639777067,196.9900054931641,-0.3349076433274025 1849,2020-02-21,183.8600006103516,191.30999755859372,182.75999450683597,190.0,2873700.0,-0.0351595142426574,-1.0503575930665918,1.1286758518551652,49.20206785909795,60.44839079784026,10.108491536128867,5.685392013725533,-8.655625452986982,-13.18623358844664,32.06987003989133,8.550003051757756,5.271724096710301,-6.629500579833945,-16.62768846050585,3.368687300837962,-11.628594520169912,-1.630406639497977,18.13999938964841,5.717285807982003,-58.04072935537854,4.999093940335959,2,8.519996643066378,6.229995727539034,-11.807495117187528,-13.644996643066435,-46.55999755859381,4,-0.32013488749568564,1.9362458204682844,190.55999755859372,-1.9419425972504565,197.5800018310547,1.5819324471111318,199.3800048828125,-0.32013488749568564 1850,2020-02-24,177.11000061035156,179.86000061035156,173.8800048828125,175.0,2822100.0,-0.03671271607523319,-1.749429109621476,-0.3436483420354845,38.77789787844186,57.62939808080777,16.21708258306927,12.363601399154788,-1.4971306173388257,-6.387410487125294,31.343981536033528,9.979995727539091,4.823942379515131,-12.931500244140636,-24.450755409942985,-1.4122450783382874,-18.69112782704181,-7.171872661239462,24.120399169921882,11.48647328734714,-47.20920178161668,5.759627582901173,2,10.830001831054688,10.830001831054688,-5.0574951171875,-6.894996643066406,-46.88999938964844,0,-0.28208457406302234,-1.0503575930665918,183.8600006103516,1.9362458204682844,190.55999755859372,-1.9419425972504565,197.5800018310547,-0.28208457406302234 1851,2020-02-25,175.47000122070312,180.72000122070312,174.22000122070312,179.49000549316406,2077800.0,-0.009259778578266098,1.006174162237769,-1.9052147438910625,29.353662224677464,54.04903756831653,16.55868440022354,14.055575260353578,0.4833454901622076,-4.688148909900434,31.542897306615387,6.5,4.67268827675889,-14.14699935913086,-27.14119165627463,-1.1528070619870903,-20.644095507702758,-7.649903210558961,24.119374865722676,5.654326507755286,-47.04658611464091,6.49709614857189,2,12.470001220703125,12.470001220703125,-2.990001678466797,-5.1750030517578125,-49.19000244140625,1,-0.2455120620696264,-1.749429109621476,177.11000061035156,-1.0503575930665918,183.8600006103516,1.9362458204682844,190.55999755859372,-0.2455120620696264 1852,2020-02-26,175.36000061035156,180.6999969482422,174.52000427246094,177.1999969482422,1666500.0,-0.000626891261106266,-2.51137043426996,0.45771004535878995,33.79480642838311,51.022322003640085,15.524947023076294,13.991372438379472,1.1091357819138352,-4.472140246273341,31.32524286960993,6.17999267578125,3.740813761317952,-13.691000366210943,-28.129704423783352,0.7477036913614654,-20.910352394997147,-6.471648337424739,22.68681320385744,6.6130313391673035,-46.1192247853198,7.219352028786207,2,12.580001831054688,12.580001831054688,-1.8524971008300781,-4.654998779296875,-52.98999786376952,2,-0.22599227158347268,1.006174162237769,175.47000122070312,-1.749429109621476,177.11000061035156,-1.0503575930665918,183.8600006103516,-0.22599227158347268 1853,2020-02-27,171.1999969482422,176.5,166.80999755859375,168.97999572753906,3573800.0,-0.023722648538037294,-1.9542701364917798,-1.2065248038744132,31.324469202875136,47.86091018711258,17.93388686397364,18.102082989860463,5.756250563859112,-0.3295162090327608,31.790920448928684,9.69000244140625,2.300679470929822,-17.230503845214855,-33.59230326295085,-0.8687044274788605,-25.411403554082852,-9.049604136346858,25.39680833008302,17.91836485570793,-36.26886036379574,8.180899708868004,2,13.205001831054688,13.205001831054688,3.1150054931640625,-0.4949951171875,-55.1199951171875,3,-0.15140186116230803,-2.51137043426996,175.36000061035156,1.006174162237769,175.47000122070312,-1.749429109621476,177.11000061035156,-0.15140186116230803 1854,2020-02-28,173.25,173.8000030517578,164.6999969482422,170.4499969482422,4273100.0,0.011974317104559207,3.666658841665004,1.2612619424015397,27.09802778947997,43.67811630512445,13.997961168309189,15.682631800089155,4.195307795517749,-2.4137359919564574,32.10742072839364,9.100006103515625,1.0376035844317641,-14.435501098632812,-32.15188489383456,3.2808826965689377,-23.293692996233688,-5.577309201031937,20.96386066074669,53.37079133278153,-0.3974879916113778,8.858191897600877,2,10.099998474121094,10.099998474121094,2.7649993896484375,-2.1500015258789062,-42.94000244140622,4,-0.21379505504261342,-1.9542701364917798,171.1999969482422,-2.51137043426996,175.36000061035156,1.006174162237769,175.47000122070312,-0.21379505504261342 1855,2020-03-02,172.88999938964844,176.3699951171875,167.69000244140625,174.85000610351562,3477700.0,-0.0020779256008748304,2.47200766603902,-0.7000016348684748,21.60765076976226,38.91475383489231,11.82320205710073,15.935000045589675,5.077348550012346,-2.1536226462730497,32.2698383584378,8.67999267578125,-0.42081698315206495,-14.208501434326166,-33.09075786419848,4.6737549955461475,-23.649629649262323,-4.767373219390009,18.372474899847816,51.12359711092718,0.37714686525380614,9.441128214936153,3,10.459999084472656,10.459999084472656,3.6499977111816406,-1.7900009155273438,-41.08999633789065,0,-0.20585341236354682,3.666658841665004,173.25,-1.9542701364917798,171.1999969482422,-2.51137043426996,175.36000061035156,-0.20585341236354682 1856,2020-03-03,166.55999755859375,172.8300018310547,162.89999389648438,172.49000549316406,3381100.0,-0.03661288595871026,2.004540701257869,3.0255038886423615,19.338418889126544,33.68562503284203,14.5367954237947,21.641070035951202,11.80631393273518,4.171994738678592,32.49414702874199,9.990005493164062,-2.1203170996170115,-19.438002777099598,-40.409190510218025,1.5331849560188289,-29.92359664365881,-8.952408910540385,22.046228996777103,20.561814801194302,-27.260693798166294,10.48559386655922,3,13.019996643066406,15.889999389648438,11.835002899169922,6.3950042724609375,-24.449996948242188,1,-0.218179616177688,2.47200766603902,172.88999938964844,3.666658841665004,173.25,-1.9542701364917798,171.1999969482422,-0.218179616177688 1857,2020-03-04,170.88999938964844,171.16000366210938,166.4199981689453,169.6999969482422,1574600.0,0.02599664922264089,4.47974033763164,-0.20067467945006678,24.572808609081093,30.563312183436153,6.730449494205317,16.269993707753002,7.930914630354891,-0.19793227106333688,31.66953825475835,4.7400054931640625,-4.355905699728481,-13.917501068115229,-35.50300811778038,7.668005981549925,-24.71025459294782,-3.1247475432826377,14.631479246656028,58.75001402461601,14.598680829913334,10.79275352483258,3,6.214996337890625,11.55999755859375,7.792499542236328,2.06500244140625,-25.479995727539062,2,-0.26104512124571866,2.004540701257869,166.55999755859375,2.47200766603902,172.88999938964844,3.666658841665004,173.25,-0.26104512124571866 1858,2020-03-05,165.30999755859375,169.19000244140625,163.02000427246094,166.63999938964844,1814500.0,-0.03265259436470391,-1.0879899410560343,-1.1176463045596758,21.51728070385795,27.487224721742816,9.333601985613598,21.108169535923196,13.729841939751623,5.292845227240292,30.6883016971781,7.8699951171875,-7.128062481535721,-18.33950271606446,-41.52346479192562,4.844459359796701,-29.931483753995025,-6.747521678133893,17.4969029089323,17.89163655312256,-21.170507394660667,11.591981037930578,3,6.5,17.139999389648438,13.372501373291016,7.6450042724609375,-24.1300048828125,3,-0.25975437327552875,4.47974033763164,170.88999938964844,2.004540701257869,166.55999755859375,2.47200766603902,172.88999938964844,-0.25975437327552875 1859,2020-03-06,158.67999267578125,161.36000061035156,153.38999938964844,161.36000061035156,2789800.0,-0.04010649676806455,4.947744495749757,2.0150407856544637,15.702776934621056,24.92332239465162,13.428334916637084,26.84468790856789,20.556213710107613,11.696447927082318,30.984874210291014,11.919998168945312,-10.29644305557963,-23.528507232666016,-49.15836968287178,2.101355217539748,-36.34343845776888,-10.713576007563148,21.73807900321981,23.01999247020452,-10.957333226029284,12.81493122510288,3,8.375007629394531,19.01500701904297,20.447505950927734,14.275009155273438,-9.229995727539062,4,-0.26846478958294306,-1.0879899410560343,165.30999755859375,4.47974033763164,170.88999938964844,2.004540701257869,166.55999755859375,-0.26846478958294306 1860,2020-03-09,142.97000122070312,151.5,142.8000030517578,148.75,3334900.0,-0.09900423607390219,-1.8431385259798545,2.156709577139213,9.223657140789825,22.68665516310855,26.581629097658464,40.777522092409725,36.265371186023344,27.089579266616227,31.074157721338803,15.879989624023438,-12.903395806324909,-36.78299865722656,-67.36283516789359,-6.203162146559521,-52.07291691256009,-21.493080401893025,33.66414033778858,0.5660944916937918,-24.75699318776855,15.289918255333522,3,18.779998779296875,29.43000030517578,37.07250213623047,30.51000213623047,3.100006103515625,0,-0.08855007032255713,4.947744495749757,158.67999267578125,-1.0879899410560343,165.30999755859375,4.47974033763164,170.88999938964844,-0.08855007032255713 1861,2020-03-10,150.30999755859375,150.32000732421875,143.60000610351562,148.6199951171875,2799400.0,0.05133941578807044,6.859549559196203,-0.2923880273919081,18.364342106472478,20.9721591273407,17.09509591811232,31.546214214816303,29.036572606403695,19.460691340764555,30.9339777270108,7.350006103515625,-14.89036848175408,-27.215502166748053,-59.59900732696096,5.168002993464853,-43.407254746854505,-11.0237495866416,20.910681838820523,26.4809391580011,5.1612346589647515,16.19175258010645,3,9.340003967285156,22.090003967285156,29.732505798339844,23.170005798339844,-7.7299957275390625,1,-0.12314546475606458,-1.8431385259798545,142.97000122070312,4.947744495749757,158.67999267578125,-1.0879899410560343,165.30999755859375,-0.12314546475606458 1862,2020-03-11,142.02999877929688,149.35000610351562,139.32000732421878,145.67999267578125,2054400.0,-0.05508614805258827,-1.2116922662808576,-2.1597565820361875,18.05976174838365,19.498302743508315,22.518049882660222,37.74138646717455,37.31805073320419,27.72804440748166,30.746938874057538,10.989990234374972,-16.10519353214272,-32.94350051879883,-68.09528845864665,2.2082874210489933,-50.51939448872275,-15.367606548874903,24.64337240281236,9.072621018001916,-11.773995377394089,17.575893969923914,3,15.81500244140625,28.6300048828125,38.3800048828125,31.45000457763672,7.2700042724609375,2,0.0005632741796963714,6.859549559196203,150.30999755859375,-1.8431385259798545,142.97000122070312,4.947744495749757,158.67999267578125,0.0005632741796963714 1863,2020-03-12,131.28999328613278,138.3699951171875,128.6300048828125,131.78999328613278,3993400.0,-0.07561786654559643,-2.3470890204447943,0.13698653043819972,17.14785595064093,18.392728094748417,30.17465442951803,45.86231208081642,47.99956480886962,38.43481687739788,30.96528458554247,13.399993896484375,-17.15722511984538,-40.52800598144535,-79.4639731833775,-1.5920387795131887,-59.995989582411426,-21.060022380479268,30.459772401556165,8.127066148933732,-14.02882192239483,19.46798360096608,3,21.210006713867216,34.025009155273466,52.44001007080081,45.51000976562503,19.61000061035159,3,0.10754826032478726,-1.2116922662808576,142.02999877929688,6.859549559196203,150.30999755859375,-1.8431385259798545,142.97000122070312,0.10754826032478726 1864,2020-03-13,137.75999450683594,140.24000549316406,125.04000091552734,137.16999816894528,3802500.0,0.049280231179557266,4.477461055849733,-1.1799926757813068,25.322964579634117,18.80554074028974,20.27288737412212,36.79673827866662,41.525383032263335,32.0214000424308,31.060274124874194,15.200004577636719,-18.622662829047158,-31.212504577636707,-71.41421109526652,8.989201939993109,-51.313357836451615,-11.1116513188218,17.365819019877733,48.07253980130703,23.55220333098661,20.100853258814915,3,11.175006866455078,25.760005950927734,46.910003662109375,39.980003356933594,2.3899993896484375,4,0.024825771670422103,-2.3470890204447943,131.28999328613278,-1.2116922662808576,142.02999877929688,6.859549559196203,150.30999755859375,0.024825771670422103 1865,2020-03-16,120.19000244140624,130.72000122070312,116.13999938964844,124.1999969482422,4695800.0,-0.12754059789511563,-1.4079275138255205,-6.796643045569472,21.106002162326348,19.00193888175638,33.0575964206697,50.92922637914124,58.78990704757642,49.55356747092999,30.969370168167345,21.6199951171875,-20.22432300901508,-44.94249649047852,-88.4146437086397,-1.4703492723173355,-66.67857009955911,-23.206422881397927,28.918648563070164,11.849040700957673,-14.435700302512462,21.73607360908059,3,23.45999908447267,38.87999725341798,64.69749832153322,57.549995422363295,25.630004882812514,0,0.24344782355005345,4.477461055849733,137.75999450683594,-2.3470890204447943,131.28999328613278,-1.2116922662808576,142.02999877929688,0.24344782355005345 1866,2020-03-17,124.0199966430664,126.87000274658205,113.08000183105469,121.33999633789062,4817200.0,0.031866162940859644,2.2911647555274257,-0.6683301686840466,24.169850379262627,18.957165745109887,25.209795429987622,43.38852470117021,54.6610585486373,45.724720581034745,30.796251029583466,13.790000915527358,-21.9832252948178,-37.34450187683106,-81.37815087953322,6.689147125871102,-59.36132637818213,-15.327677375479993,18.494924038444395,30.16265101550658,1.3321692933445526,22.016824501351078,3,17.115005493164062,33.52000427246094,61.907501220703125,53.720001220703125,19.58000946044922,1,0.17779399514590377,-1.4079275138255205,120.19000244140624,4.477461055849733,137.75999450683594,-2.3470890204447943,131.28999328613278,0.17779399514590377 1867,2020-03-18,113.87000274658205,120.05999755859376,107.75,116.91000366210938,4459800.0,-0.08184159144671144,1.6359769680226643,-1.1343285706558663,22.795861720918523,19.09923030256106,29.525872622863815,49.48262395631279,64.35424268822224,55.82850791165801,30.426676668206436,16.269996643066406,-24.05877097003875,-43.30899581909178,-88.73995422432928,2.1219625861457274,-66.02447502171053,-20.593516616473025,22.757934164837522,18.836570365830507,-10.904363425091137,22.715479202618756,3,20.684997558593736,41.004997253417955,72.05749511718749,63.869995117187486,31.090003967285142,2,0.2521296073766399,2.2911647555274257,124.0199966430664,-1.4079275138255205,120.19000244140624,4.477461055849733,137.75999450683594,0.2521296073766399 1868,2020-03-19,126.73999786376952,129.5,109.0500030517578,114.0,3906200.0,0.11302357782347361,1.2398679688724097,-4.190787508877968,29.98536435109456,20.686184459947004,11.85616014763211,33.29320570277444,51.05602692269137,42.886082438502555,32.16953258514285,20.4499969482422,-25.34594819760224,-27.248000717163094,-71.76283317036813,17.266831736041937,-49.50541694376561,-4.990584490560579,4.112351665366148,58.448737005492454,30.38745828251856,22.257416226602512,3,2.885002136230483,28.135002136230483,59.534999847412124,51.000000000000014,21.360008239746108,3,0.17800225318164853,1.6359769680226643,113.87000274658205,2.2911647555274257,124.0199966430664,-1.4079275138255205,120.19000244140624,0.17800225318164853 1869,2020-03-20,125.0,138.71000671386722,124.62999725341795,129.83000183105472,6111600.0,-0.013728877174511323,-4.055652045277689,-0.3791210864163844,29.63340612526875,22.95393434711133,9.29354842787464,32.040180480352205,52.153065488437136,44.50830751661755,34.510869913040814,14.080009460449261,-27.461799721339958,-26.044998550415045,-70.02394455987775,17.93394745904766,-48.03447155514638,-4.055525545683707,-17.25,55.71704218098117,29.310052883195336,21.989473004731348,3,4.035003662109375,29.875,61.96249771118164,52.73999786376953,20.07000732421875,4,0.20719995117187495,1.2398679688724097,126.73999786376952,1.6359769680226643,113.87000274658205,2.2911647555274257,124.0199966430664,0.20719995117187495 1870,2020-03-23,127.1500015258789,131.58000183105472,123.0,125.66000366210938,4102500.0,0.017200012207031268,-1.5198224066520287,-0.3084880536047673,32.62192247997966,24.53810994416768,5.211534977977408,27.35805375004375,49.347008597137346,42.2733954547212,36.46460217500057,8.580001831054716,-29.043201094507992,-21.396997070312494,-64.81416081797155,22.020166677346566,-43.105578944142025,0.3115848035170359,-18.780801391601557,62.66149004802865,34.04803228828227,21.708581873829534,3,1.4000015258789062,27.724998474121094,60.8699951171875,50.589996337890625,27.62000274658203,0,0.10224138587965004,-4.055652045277689,125.0,1.2398679688724097,126.73999786376952,1.6359769680226643,113.87000274658205,0.10224138587965004 1871,2020-03-24,132.38999938964844,136.96000671386722,128.82000732421878,132.21000671386722,4523400.0,0.04121115061648695,-1.3390831561177925,0.12080062673771884,33.15835115862029,26.21573098974953,-3.1712226692793877,19.73705823050466,43.47800811279211,36.9986928730018,38.432567237328975,9.81000518798831,-29.683493065475858,-14.002999114990246,-56.04907468787883,28.043076457898337,-35.02603690143454,7.020038671454046,-23.41398312377929,79.58654407724013,52.52203963949715,21.023037786444295,3,-8.394996643066406,22.485000610351562,57.48750686645508,45.89500427246094,21.509994506835938,1,0.10144276755409076,-1.5198224066520287,127.1500015258789,-4.055652045277689,125.0,1.2398679688724097,126.73999786376952,0.10144276755409076 1872,2020-03-25,135.72999572753906,142.1999969482422,132.38999938964844,134.83999633789062,3338200.0,0.02522846403269785,-2.3886041222496592,4.944642251611496,36.80170866897188,28.399492402897415,-8.380112582466708,13.993295991308173,39.47650097365454,33.54741809521897,40.28732439977895,9.80999755859375,-28.043861024010084,-8.681502532958973,-48.664340405216905,31.30133533929896,-28.672921469087953,11.309916403169993,-26.159299652709947,80.48264732444105,50.099119457762015,19.99141893612897,3,-10.754997253417969,19.145004272460938,54.845001220703125,43.025001525878906,10.930007934570312,2,0.05798283816183569,-1.3390831561177925,132.38999938964844,-1.5198224066520287,127.1500015258789,-4.055652045277689,125.0,0.05798283816183569 1873,2020-03-26,145.27999877929688,146.6699981689453,136.94000244140622,136.97999572753906,2838500.0,0.07036029877233796,-1.3221975596832343,9.325852521130866,44.172900525750244,30.49392973024365,-17.58632896596231,2.531666249124612,29.424861716414142,23.971515992230024,41.02708557758965,10.94000244140625,-27.32483898030341,2.1645004272460824,-35.791202580811756,40.12020343530392,-16.81335107678285,21.142351931275,-34.40413066953124,94.12758978802079,60.21789950259639,18.977851504028923,3,-18.06999969482422,6.724998474121094,46.345001220703125,34.525001525878906,3.19000244140625,3,-0.0022025885746035367,-2.3886041222496592,135.72999572753906,-1.3390831561177925,132.38999938964844,-1.5198224066520287,127.1500015258789,-0.0022025885746035367 1874,2020-03-27,136.21000671386722,142.13999938964844,135.02000427246094,140.30000305175778,2027800.0,-0.06243111330974338,-1.2009254324108882,-0.49277046193668206,46.88019353908247,33.357728772105446,-9.788712140787979,9.153752569335495,37.903271259507534,32.9119886805432,41.61380504435076,10.259994506835938,-26.174665009071134,-5.05349197387693,-40.33884804341949,30.231864095665628,-22.69617000864821,12.589186060894349,-23.1864908005508,55.80907366185836,16.951232334226198,17.64267803477128,3,-9.00000762939456,13.319992065429659,56.21249008178708,43.594993591308565,15.969985961914034,4,0.08729167317806108,-1.3221975596832343,145.27999877929688,-2.3886041222496592,135.72999572753906,-1.3390831561177925,132.38999938964844,0.08729167317806108 1875,2020-03-30,137.30000305175778,141.8699951171875,136.35000610351562,136.80000305175778,2118800.0,0.008002322033360487,-6.8857329700275685,-0.12224949821296832,43.62817177853957,35.519764483136214,-9.159653257683914,5.5450293085858675,36.10610438915475,31.699731725844572,42.72271251818863,5.659988403320284,-23.91004424887936,-2.1839958190918196,-34.19109712185636,29.82310548367272,-18.187546470474075,13.81955483229045,-22.25769820310363,47.50700323212922,6.790952172926048,16.003550651382266,3,-10.090003967285128,6.934997558593778,53.93499374389651,42.504997253418,14.979995727539091,0,0.05659143554084212,-1.2009254324108882,136.21000671386722,-1.3221975596832343,145.27999877929688,-2.3886041222496592,135.72999572753906,0.05659143554084212 1876,2020-03-31,130.22000122070312,136.85000610351562,128.19999694824222,136.0,3848900.0,-0.05156592624681677,1.3128332755349672,-11.55999755859375,44.147090295186345,37.89212321361042,-1.2378677349570353,10.290539956257334,42.43753438708296,38.67589665855627,43.555269966188845,9.100006103515568,-23.086802523716898,-7.446997833251942,-37.01526395334872,22.12126828684484,-22.23113089330033,7.337135226796448,-13.280034772831499,10.93667644264516,-32.38655382790721,14.784133060048394,3,-2.3600006103515625,14.014999389648438,57.720001220703125,49.584999084472656,30.44000244140625,1,0.18852712963924256,-6.8857329700275685,137.30000305175778,-1.2009254324108882,136.21000671386722,-1.3221975596832343,145.27999877929688,0.18852712963924256 1877,2020-04-01,126.27999877929688,126.41999816894531,121.04000091552734,125.01000213623048,5070000.0,-0.030256507483274686,5.941952441659571,-0.21972264901081598,47.33765738824706,39.82015577329403,5.1938014488806346,11.296280915640239,45.527450491794866,42.48538272088595,44.60828578034827,9.180000305175781,-19.983689207477568,-9.15650024414063,-34.61744921820227,16.304448729921006,-21.88697473117145,3.5739742428901877,-7.556230428160831,20.44478511627907,-26.201527485698236,12.730474487030822,4,7.575000762939453,17.94499969482422,61.660003662109375,53.525001525878906,39.27000427246094,2,0.21872026753389306,1.3128332755349672,130.22000122070312,-6.8857329700275685,137.30000305175778,-1.2009254324108882,136.21000671386722,0.21872026753389306 1878,2020-04-02,122.37000274658205,127.76000213623048,119.55999755859376,124.36000061035156,3032600.0,-0.03096290838225646,-1.155058002384066,-1.566931593586492,41.59292123915823,41.14899078594842,9.408085309630266,12.463380848161094,48.521174764681675,46.25852445510894,45.37183026512959,8.200004577636719,-17.356860416719712,-10.919496536254869,-32.75789769777346,10.918904625263707,-21.83869711701415,-0.0002959554955737076,24.299995422363267,12.444663242336995,-32.61585883009142,10.91920058075929,4,10.744995117187486,19.754997253417955,65.5699996948242,57.434997558593736,44.20999908447264,3,0.19849636651418456,5.941952441659571,126.27999877929688,1.3128332755349672,130.22000122070312,-6.8857329700275685,137.30000305175778,0.19849636651418456 1879,2020-04-03,116.08000183105469,122.8499984741211,115.5,120.7300033569336,3119600.0,-0.05140149362056823,-1.5301176974218973,2.3366866922513805,47.43925098236217,42.79536061954647,15.980211057084517,16.230401033041687,53.739413277476956,52.342090765553706,45.37204685324044,7.349998474121094,-13.57435880021282,-15.079497909545893,-34.68670159080031,4.527705771708526,-24.883099750173102,-5.275896068918684,30.047796325683606,2.1994764446378396,-45.11798890208489,9.803601840627211,4,15.004997253417969,25.979995727539062,68.32499694824219,63.724998474121094,43.649993896484375,4,0.2790316926148013,-1.155058002384066,122.37000274658205,5.941952441659571,126.27999877929688,1.3128332755349672,130.22000122070312,0.2790316926148013 1880,2020-04-06,130.30999755859378,130.69000244140622,118.98999786376952,121.16999816894531,2833600.0,0.12258783169429766,1.3636351025806,-1.9655906215903651,53.46938936966202,45.05214264299556,2.5095005392088297,1.0575399225939464,38.52642935644158,37.961562269759014,44.286752103959735,14.610000610351534,-10.901582972161236,-0.21650199890135013,-19.019197752161602,18.586193754358888,-9.617849875531476,9.184845877728776,14.592688671874981,69.36765023291994,19.058985020021986,9.401347876630119,4,0.7750015258788778,11.749999999999972,53.040000915527315,49.495002746582,23.44999694824216,0,0.1678305235740154,-1.5301176974218973,116.08000183105469,-1.155058002384066,122.37000274658205,5.941952441659571,126.27999877929688,0.1678305235740154 1881,2020-04-07,131.80000305175778,140.86000061035156,131.55999755859378,136.96000671386722,3441000.0,0.011434314489139785,-2.2978648572603744,-0.5645518606875849,60.93426278156487,47.73353754439478,1.0359433545067134,-1.9924431087159462,36.118504609855876,36.33231145015665,42.76050296648166,10.550003051757784,-7.826353032854229,2.1990032196044638,-14.16800801261573,18.566014451824657,-5.984502396505633,10.38250883571456,11.926575729492214,64.27445843634709,9.572323723530417,8.183505616110097,4,-0.7150039672851278,8.48999786376956,51.54999542236331,48.59999847412112,23.42999267578128,1,0.15538691390998371,1.3636351025806,130.30999755859378,-1.5301176974218973,116.08000183105469,-1.155058002384066,122.37000274658205,0.15538691390998371 1882,2020-04-08,142.11000061035156,146.11000061035156,132.27000427246094,134.0,4652200.0,0.07822456236624697,-1.3923951303723965,-1.5717044291856488,59.675189248497325,49.45601406914445,-9.246215669324158,-12.960638498612411,24.903778670871645,25.89897479405542,40.713358460833646,14.309997558593778,-5.018599225477288,12.505000686645502,-3.8748347012261775,28.88483607451718,4.315082992709648,20.694918380581342,-26.610000610351562,86.93237530139972,31.35318544263984,8.189917693935842,4,-11.305000305175781,-2.654998779296875,38.90499496459961,38.290000915527344,12.19000244140625,2,0.13053270686149432,-2.2978648572603744,131.80000305175778,1.3636351025806,130.30999755859378,-1.5301176974218973,116.08000183105469,0.13053270686149432 1883,2020-04-09,145.41000366210938,148.85000610351562,143.0,145.4499969482422,2960500.0,0.023221469548832196,-1.407409616803504,-0.004931354269168029,62.600324807451756,51.20269532118547,-13.997863030746004,-15.9672146463366,20.81771018516565,22.5187979628883,37.91367888158132,6.7400054931640625,-2.425405890899526,15.099003219604498,-2.7389249744907147,32.936931413699725,6.180039122556877,24.017967316652104,-29.29780364990235,89.68515198849208,32.71379708617046,8.918964097047612,4,-13.235000610351562,-6.94000244140625,34.36749267578125,35.56499481201172,5.149993896484375,3,0.1385049094452122,-1.3923951303723965,142.11000061035156,-2.2978648572603744,131.80000305175778,1.3636351025806,130.30999755859378,0.1385049094452122 1884,2020-04-13,141.17999267578125,145.24000549316406,138.72000122070312,144.16000366210938,2203300.0,-0.029090233682666278,1.5369594129242168,74.51278138115224,58.44467990938041,52.84897400239001,-10.045066202895526,-12.087585699245096,24.049935728545535,26.62438280369011,34.93529380953026,6.69000244140625,-0.6294292572931681,10.697992324829102,-7.502488588116535,28.898473237774724,1.5977518683562835,19.79823278130192,-23.758280419921874,74.31342494566039,17.315718144799916,9.100240456472813,4,-9.004989624023438,-6.624992370605469,35.95000457763672,39.795005798339844,16.240005493164062,0,0.17991224304427011,-1.407409616803504,145.41000366210938,-1.3923951303723965,142.11000061035156,-2.2978648572603744,131.80000305175778,0.17991224304427011 1885,2020-04-14,149.4499969482422,151.30999755859375,145.50999450683594,149.7100067138672,2469200.0,0.05857773552554946,2.3526111998024293,0.08725127753484418,59.907082665059875,54.600084265709285,-18.338876038187976,-19.028721986040324,14.971149139056934,18.308393744549164,31.31865401405002,10.1300048828125,-0.3301324074590468,17.504996871948237,-1.8777163212397454,36.88771006513622,7.813640275354231,27.196353468542227,-30.77115293847656,90.58227539062499,34.936527098406415,9.691356596593995,4,-16.044998168945312,-19.824996948242188,22.925003051757812,28.24500274658203,10.089996337890625,1,0.06878554024231298,1.5369594129242168,141.17999267578125,-1.407409616803504,145.41000366210938,-1.3923951303723965,142.11000061035156,0.06878554024231298 1886,2020-04-15,146.07000732421875,147.77999877929688,144.38999938964844,145.2100067138672,3045400.0,-0.02261619065267695,-1.7119829590883844,-3.3075704225352114,56.00186421519889,55.56277391314839,-13.940069071410846,-14.663928420795656,17.35938784414253,21.576132210419928,27.364601893889862,5.05999755859375,0.15334308478017533,13.022506713867188,-6.961304959584311,33.006318387318686,3.0306008771414383,23.014412550592937,-25.43329410152343,72.47903318226805,19.149839529878633,9.991905836725747,4,-12.665008544921875,-16.540008544921875,21.004993438720703,26.329994201660156,17.759994506835938,2,0.052645901259855465,2.3526111998024293,149.4499969482422,1.5369594129242168,141.17999267578125,-1.407409616803504,145.41000366210938,0.052645901259855465 1887,2020-04-16,142.5800018310547,146.75,141.8000030517578,145.7100067138672,2255900.0,-0.02389269061524457,-1.1108718002108249,-3.6395379783893116,48.314187758175635,56.30958130415033,-8.822538348864612,-9.394416014543992,19.599022372234003,24.84191903379832,23.103309854117903,4.9499969482421875,0.8817635262712997,8.09700126647948,-10.134287140144806,26.328289673103782,-1.0186429368326628,17.212645469791624,-20.102891548205463,30.65926714160015,-16.785916637920064,9.115644203312149,4,-9.175003051757812,-13.050003051757812,23.44499969482422,29.81999969482422,25.569992065429688,3,0.08872207696752277,-1.7119829590883844,146.07000732421875,2.3526111998024293,149.4499969482422,1.5369594129242168,141.17999267578125,0.08872207696752277 1888,2020-04-17,149.3000030517578,150.32000732421875,145.67999267578125,146.2100067138672,2988500.0,0.047131442940123947,-1.2361384828073065,-0.9872177372177372,58.42016884584836,57.52968328898212,-12.651202004603846,-15.112442306677536,11.881799357816845,17.951264865244525,20.130840653356234,7.7400054931640625,2.296867953124746,13.689002227783192,-5.301001767463646,32.679006223030015,4.194000230159787,23.18400422540661,-25.092919532363922,84.03498735907735,36.092588466678905,9.495001997623413,4,-14.150005340576172,-19.770004272460938,14.952499389648438,21.360000610351562,19.039993286132812,4,0.033489617533809746,-1.1108718002108249,142.5800018310547,-1.7119829590883844,146.07000732421875,2.3526111998024293,149.4499969482422,0.033489617533809746 1889,2020-04-20,150.89999389648438,153.66000366210938,147.0500030517578,148.00999450683594,1304800.0,0.010716616289498049,-1.748451116179769,0.9352759918224646,58.691200083002826,58.10988447935332,-9.82584519702425,-15.46550669755456,9.313889022466128,16.16695610190601,18.39345226906634,6.6100006103515625,3.761093510291431,13.993993377685541,-5.475635777031812,33.463622532402894,4.2591788003268505,23.728807955044218,-25.0667355347385,76.72841801360426,27.544098817747837,9.73481457735868,4,-8.289993286132812,-20.194992065429688,8.00750732421875,14.415008544921875,19.480010986328125,0,-0.002253123602667939,-1.2361384828073065,149.3000030517578,-1.1108718002108249,142.5800018310547,-1.7119829590883844,146.07000732421875,-0.002253123602667939 1890,2020-04-21,140.14999389648438,149.72000122070312,137.6199951171875,148.30999755859375,3445100.0,-0.07123923416043587,1.2040061924495473,-2.8235312752443256,56.06152620670358,57.56846930436873,2.756635268807912,-3.8911446166197834,18.803447451839133,26.610614809176354,16.48344365253771,13.279998779296875,6.080390156503796,2.5939937591552678,-16.365573573562727,21.553561091873263,-6.88578990720373,12.073777425514265,-12.090595910709425,15.773051318590788,-36.669296779600174,9.479783666358998,4,2.8150100708007812,-9.444992065429688,16.07750701904297,23.370006561279297,42.41000366210935,1,0.12322515179855564,-1.748451116179769,150.89999389648438,-1.2361384828073065,149.3000030517578,-1.1108718002108249,142.5800018310547,0.12322515179855564 1891,2020-04-22,145.82000732421875,146.8800048828125,141.32000732421875,143.8800048828125,1226000.0,0.04045675115706593,1.7389167004915889,-0.2377452905339452,61.68101693134203,57.79133904690704,-0.7995829835172685,-8.962963256021936,11.82326954886031,20.639531357409226,15.164625035625651,6.730010986328125,8.54964332986708,7.5925067901611385,-11.547133333289281,26.732146913611558,-1.9773132715640713,17.16232685188635,-15.712560884337051,51.122243383263665,-5.145851991655164,9.569820061725206,4,-0.1800079345703125,-15.115005493164062,5.5399932861328125,13.249992370605469,37.6099853515625,2,0.09408850139068226,1.2040061924495473,140.14999389648438,-1.748451116179769,150.89999389648438,-1.2361384828073065,149.3000030517578,0.09408850139068226 1892,2020-04-23,143.60000610351562,147.75,142.85000610351562,146.0,1283200.0,-0.015224256680821169,-1.512821315387926,-1.2371086990718894,62.95301904704183,57.83052729575038,1.8483793904349568,-6.454031440083213,12.738002595191602,22.51551255625091,14.371879003325219,4.899993896484375,9.456219616885534,4.979005050659168,-14.267742299595511,24.225752400913834,-4.6443686244681714,14.602378725786508,-11.60835508585572,37.28184414353908,-23.516327339154586,9.623373675127334,4,2.0399932861328125,-12.895004272460938,5.737495422363281,13.939994812011719,34.36000061035156,3,0.14087740158559647,1.7389167004915889,145.82000732421875,1.2040061924495473,140.14999389648438,-1.748451116179769,150.89999389648438,0.14087740158559647 1893,2020-04-24,144.9600067138672,145.72999572753906,140.5,140.80999755859375,2065600.0,0.009470755936954456,-1.1928683618728948,-1.7291748788830539,68.74837546041829,58.97538235697681,0.46693737368269694,-8.262876182467153,10.018749332010941,20.82484926633478,14.12022265904943,5.2299957275390625,9.67367625300838,6.355005264282227,-12.868953029225736,25.578963557790175,-3.2569738824717547,15.966984411036208,-11.234887484651324,45.76064642436534,-21.52248507895134,9.611979146753976,4,0.67999267578125,-13.605003356933594,-0.24500656127929688,9.914993286132812,33.8699951171875,4,0.15997506973348385,-1.512821315387926,143.60000610351562,1.7389167004915889,145.82000732421875,1.2040061924495473,140.14999389648438,0.15997506973348385 1894,2020-04-27,148.10000610351562,148.64999389648438,144.47000122070312,146.8000030517578,1266700.0,0.021661142689144652,2.483358235051022,0.3132530563470907,63.49158371501506,59.37366025141627,-1.774876616930328,-11.032053244207617,5.51925513515522,17.483893025855764,13.585938458433139,4.17999267578125,9.409736939482116,8.900504684448237,-10.742430183388109,28.543439552284582,-0.9209627494699362,18.72197211836641,-12.780096119668286,86.61161735516137,18.782831389454742,9.821467433918176,4,-2.4600067138671875,-13.520004272460938,-5.850006103515625,6.774993896484375,33.61000061035156,0,0.13666434436355201,-1.1928683618728948,144.9600067138672,-1.512821315387926,143.60000610351562,1.7389167004915889,145.82000732421875,0.13666434436355201 1895,2020-04-28,145.07000732421875,150.69000244140625,144.6300048828125,150.0,1323400.0,-0.02045914013790817,-1.0860585559559202,-3.7922931558622954,59.83400106067443,59.79945323424689,0.6352900325906603,-7.789468792373498,7.051728205741966,20.268206965155343,12.945292754854831,6.05999755859375,8.504608367982655,5.482005691528315,-14.309535966835654,25.273547349892283,-4.413765137653684,15.377776520710313,-8.282889846110436,44.84795121980438,-22.462546244532824,9.895770829181986,4,0.5699920654296875,-10.490005493164062,-3.1150054931640625,9.80499267578125,30.229995727539062,1,0.17446747281144148,2.483358235051022,148.10000610351562,-1.1928683618728948,144.9600067138672,-1.512821315387926,143.60000610351562,0.17446747281144148 1896,2020-04-29,154.77000427246094,156.8800048828125,147.33999633789062,148.27999877929688,2029000.0,0.06686424800795354,-1.2795691083737286,-1.3164330902653114,59.467544613575704,61.03871510706912,-8.605825329709603,-16.396600537255267,-4.1410039870100945,10.505929530828098,11.7919784122589,11.80999755859375,8.554847581337896,13.954502487182623,-6.427109275503113,34.33611424986836,3.7636966058397547,24.14530836852549,-16.633055899632552,87.11843723217946,21.369199460162235,10.190805881342866,4,-7.5200042724609375,-18.580001831054688,-13.057502746582031,0.1049957275390625,23.899993896484375,2,0.17955671330996803,-1.0860585559559202,145.07000732421875,2.483358235051022,148.10000610351562,-1.1928683618728948,144.9600067138672,0.17955671330996803 1897,2020-04-30,153.89999389648438,158.5800018310547,153.00999450683594,155.4600067138672,2245300.0,-0.005621311313301902,-2.3353221466391947,-0.24037157118371896,56.588535758318685,60.83520031956582,-6.661764760884523,-14.07279343617509,-4.7465870628377616,11.378542837146824,10.13179061183134,5.57000732421875,7.7884494941049525,11.703492355346668,-8.27005776196009,31.677042472653426,1.7167172966932753,21.69026741400006,-13.888739872657567,74.11500298339678,10.922843756986069,9.986775058653379,4,-5.799995422363281,-16.85999298095703,-14.46499252319336,0.975006103515625,27.33000183105466,3,0.19187784243291928,-1.2795691083737286,154.77000427246094,-1.0860585559559202,145.07000732421875,2.483358235051022,148.10000610351562,0.19187784243291928 1898,2020-05-01,146.66000366210938,151.0,145.55999755859375,150.44000244140625,1686200.0,-0.04704347317417523,1.2204119255370167,2.423056232088187,54.06287869806152,60.320942387905674,0.18367497150319423,-5.185622781413173,1.129567204066177,18.495234706518033,8.054402737236208,8.339996337890625,7.496007893626171,3.249002075195307,-14.47585667937679,20.973860829767403,-5.6134273020907415,12.111431452481355,-4.420499901415212,15.520923789327068,-44.3533325807536,8.862429377286047,5,1.4399948120117188,-9.620002746582031,-6.735004425048828,8.214996337890625,33.09999084472656,4,0.21341880724256646,-2.3353221466391947,153.89999389648438,-1.2795691083737286,154.77000427246094,-1.0860585559559202,145.07000732421875,0.21341880724256646 1899,2020-05-04,148.47000122070312,149.47999572753906,144.80999755859375,145.6699981689453,1523200.0,0.0123414531119459,-1.066368918011093,-0.7407417872972558,49.19646130190159,59.55815739848323,-2.2431583263956725,-4.684817663603667,-1.835359362460764,16.612566937788415,5.624717701340108,4.6699981689453125,8.345462770147833,3.439499664306652,-8.85910754393231,15.738106872545615,-2.709803939812815,9.588803268426119,-4.269637691565691,27.52686149063635,-27.28725829894143,6.149303604119478,5,1.0699996948242188,-11.430000305175781,-8.862503051757812,6.404998779296875,34.58000183105469,0,0.20448575712760264,1.2204119255370167,146.66000366210938,-2.3353221466391947,153.89999389648438,-1.2795691083737286,154.77000427246094,0.20448575712760264 1900,2020-05-05,152.17999267578125,152.64999389648438,148.8000030517578,148.85000610351562,2227600.0,0.02498815534838683,-1.2448974144527287,1.1892796224543736,54.982862171641095,58.81391798073869,-4.545215950534953,-7.032938137614991,-6.463375567462151,12.857287519020417,4.056886148491107,4.17999267578125,7.826309445206675,6.055991363525379,-4.49685222923145,16.60883495628221,0.7795695671469502,11.332413159903808,-7.3699951171875,53.52209753432673,0.9035380017453178,5.276421796378417,5,-2.6399917602539062,-15.139991760253906,-13.809993743896484,2.69500732421875,21.32000732421875,1,0.19404662543912377,-1.066368918011093,148.47000122070312,1.2204119255370167,146.66000366210938,-2.3353221466391947,153.89999389648438,0.19404662543912377 1901,2020-05-06,152.27999877929688,155.0,150.74000549316406,153.69000244140625,1291000.0,0.0006571567113207166,1.1141418348415433,-0.4234262305598578,58.37361641479038,58.30509546604408,-4.059394581759989,-5.818271265921055,-7.446301851968599,12.683693704841403,3.586580450579975,4.2599945068359375,7.125332842304488,5.131997680664057,-3.3373871834725435,13.601382544800657,0.8973052485957567,9.366690112732357,-7.470001220703125,54.24835804621073,-1.1004855467214512,4.234692432068296,5,-2.7399978637695312,-15.239997863769531,-16.557498931884766,2.595001220703125,21.270004272460938,2,0.1511689286642588,-1.2448974144527287,152.17999267578125,-1.066368918011093,148.47000122070312,1.2204119255370167,146.66000366210938,0.1511689286642588 1902,2020-05-07,160.66000366210938,162.0399932861328,154.22999572753906,155.0,2153300.0,0.05503024001830892,-1.1694400881617428,-4.014176568621085,59.53340068918094,57.28120938035104,-10.912515258414118,-13.425640765149353,-16.6265082373709,4.362070468544687,3.8353451592285164,9.759994506835938,7.6906637110784,12.58450241088866,2.52460376554194,22.64440105623538,7.5545530882153,17.61445173356202,-14.197605590820302,91.99077210554515,38.60699860429284,5.029949322673355,5,-7.405006408691406,-21.89000701904297,-24.612503051757812,-5.785003662109375,17.339996337890625,3,0.11210005039408255,1.1141418348415433,152.27999877929688,-1.2448974144527287,152.17999267578125,-1.066368918011093,148.47000122070312,0.11210005039408255 1903,2020-05-08,165.5500030517578,165.7899932861328,160.14999389648438,163.0,1769100.0,0.030436943098375524,2.7227921217889643,0.4505302830153073,61.65103128475973,57.07670355476712,-14.052438076963739,-17.633518746658353,-22.142275461166378,-0.4360486825342491,4.468688907608473,5.6399993896484375,7.433143143725232,16.467501831054676,3.829382628934468,29.105621033174884,10.148442229994572,22.78656143211478,-16.906741650390614,98.8560996985334,46.424868909268675,6.319059601060105,5,-10.340003967285156,-24.905006408691406,-26.5100040435791,-10.675003051757812,15.589996337890625,4,0.09471454175013827,-1.1694400881617428,160.66000366210938,1.1141418348415433,152.27999877929688,-1.2448974144527287,152.17999267578125,0.09471454175013827 1904,2020-05-11,166.5800018310547,168.75,163.75,165.85000610351562,2350000.0,0.006221677803139869,-1.0283943013311956,0.2862724917273527,74.86359678448709,58.74665863519075,-13.617389641883676,-17.56353631231059,-23.86506321259813,-1.383052365584689,4.848475584560148,5.0,7.329190617779602,16.22750015258788,1.9362836109086174,30.51871669426714,9.081891881748248,23.37310842342751,-15.193263328125,89.12281453187634,30.730429334788724,7.145608270839629,5,-9.800003051757812,-24.455001831054688,-28.960002899169922,-11.705001831054688,15.979995727539034,0,0.0791210981564785,2.7227921217889643,165.5500030517578,-1.1694400881617428,160.66000366210938,1.1141418348415433,152.27999877929688,0.0791210981564785 1905,2020-05-12,159.72999572753906,168.4199981689453,159.5800018310547,167.58999633789062,1851800.0,-0.04112141930736013,-1.1666688482776804,-10.767187140737025,62.80138775494155,59.11708565089806,-4.994388295756721,-10.439108946518559,-17.790121887184597,5.5243713119195945,5.426315681045724,8.839996337890625,6.544556528108899,8.86349411010741,-6.0183110630260614,23.745299283240882,1.4225915235406887,16.304396696674132,-5.217870155136723,49.91667393881063,-9.00722369323173,7.440902586566733,5,-2.9499969482421875,-15.859996795654297,-23.15749740600586,-4.8549957275390625,28.08000183105466,1,0.1459964186313325,-1.0283943013311956,166.5800018310547,2.7227921217889643,165.5500030517578,-1.1694400881617428,160.66000366210938,0.1459964186313325 1906,2020-05-13,153.75999450683594,160.85000610351562,149.8300018310547,160.33999633789062,3120000.0,-0.03737557991854268,1.8999929729458416,0.8371502951779513,58.74654621471437,59.35686459049758,0.9133218518858257,-4.072239837465332,-12.476471437500464,11.487799265159538,5.750346976792745,11.020004272460938,6.094626875733155,2.508993530273443,-12.247862098323878,17.265849158870765,-4.869434284025203,9.88742134457209,14.990005493164062,20.771633489012782,-39.20072131403904,7.378427814298655,5,3.0200042724609375,-3.6049957275390625,-17.187496185302734,1.1150054931640625,29.800003051757784,2,0.12838193417265287,-1.1666688482776804,159.72999572753906,-1.0283943013311956,166.5800018310547,2.7227921217889643,165.5500030517578,0.12838193417265287 1907,2020-05-14,155.22999572753906,155.69000244140625,149.24000549316406,153.5399932861328,1660300.0,0.009560362078692597,3.942496346097632,-0.2568392053373281,58.82453048873226,59.885937011683225,-0.38909601921554327,-4.791611840741183,-14.738864675058949,10.018268800718403,5.828956750206832,6.4499969482421875,6.232106263144942,3.3464950561523494,-10.92181948284852,17.61480959515322,-3.787662213348085,10.480652325652784,13.19000244140625,30.70216258787884,-29.78449576316131,7.134157269500439,5,1.5500030517578125,-4.719993591308594,-19.542495727539062,-0.3549957275390625,29.710006713867188,3,0.11801847470494153,1.8999929729458416,153.75999450683594,-1.1666688482776804,159.72999572753906,-1.0283943013311956,166.5800018310547,0.11801847470494153 1908,2020-05-15,154.3000030517578,156.75,153.25,154.0,2108500.0,-0.005991062947740988,-2.8888822955961513,0.17751634222976634,55.53768972975478,60.59051794811135,1.9429182431811967,-3.6552310339450855,-14.448520360368633,10.854072847046666,6.094610508884887,3.5,5.682607686358608,2.1665023803710994,-12.086422141520899,16.419426902263098,-4.9599598805749,9.292964641317099,13.352795410156261,25.935412523159968,-29.955848813003257,7.1264622609460035,5,4.474998474121094,-1.1150054931640625,-19.170001983642578,0.5749969482421875,31.039993286132812,4,0.15359686636099634,3.942496346097632,155.22999572753906,1.8999929729458416,153.75999450683594,-1.1666688482776804,159.72999572753906,0.15359686636099634 1909,2020-05-18,150.55999755859375,157.47999572753906,149.83999633789062,157.47999572753906,3221900.0,-0.02423853155666844,1.2080928934155661,-23.06642591933269,54.842115009652154,60.57487937455703,6.716923309736529,0.06113099196591065,-11.19107300814332,14.501934668946433,6.0855790610068725,7.6399993896484375,5.346541996473832,-1.5565032958984375,-15.816431811138273,12.703425219341398,-8.686467553518355,5.57346096172148,16.35628918457033,6.882130185046699,-48.32381427400754,7.129964257619924,5,8.435005187988281,2.625,-15.237495422363281,4.31500244140625,29.510009765625,0,0.20310841077925623,-2.8888822955961513,154.3000030517578,3.942496346097632,155.22999572753906,1.8999929729458416,153.75999450683594,0.20310841077925623 1910,2020-05-19,157.4199981689453,159.8800048828125,151.6999969482422,152.38999938964844,3758200.0,0.04556323539844542,-1.5522631080302605,-0.7268786286490455,52.460532586932594,59.91787006035061,0.758107983621386,-5.73262016637392,-17.957409791508383,7.579484519975182,5.954185640980357,9.32000732421875,5.940907098135881,4.439997100830084,-8.825776498082575,17.705770699742743,-2.1928896986262316,11.0728839002864,8.78923732421876,70.45643622523076,18.49047283196097,6.632886799456326,5,1.5750045776367188,-4.2350006103515625,-24.054996490478516,-2.5449981689453125,28.839996337890653,1,0.1597001631436168,1.2080928934155661,150.55999755859375,-2.8888822955961513,154.3000030517578,3.942496346097632,155.22999572753906,0.1597001631436168 1911,2020-05-20,159.5399932861328,161.11000061035156,157.8000030517578,159.5500030517578,1613300.0,0.013467127060389661,1.115011115011115,-0.001990013529665156,55.11796762865362,59.42726638695868,-0.2500522013580735,-7.138016205385952,-20.193801630822378,5.421986294978382,5.863932070863252,3.69000244140625,6.9473372619670215,5.873992919921875,-7.251030551469256,18.999016391313006,-0.6885188157736764,12.436504655617426,5.990473007031255,86.77331112002385,36.055461118867825,6.562511735695564,5,-0.5449905395507812,-6.3549957275390625,-28.024993896484375,-4.6649932861328125,27.94000244140622,2,0.17719697544275959,-1.5522631080302605,157.4199981689453,1.2080928934155661,150.55999755859375,-2.8888822955961513,154.3000030517578,0.17719697544275959 1912,2020-05-21,163.8300018310547,164.22000122070312,157.88999938964844,159.67999267578125,2739400.0,0.026889862889913685,1.5679479283054725,-414.5960365853659,66.46212382995246,59.96183222531343,-4.51825064314113,-10.36621700430129,-24.285826524680772,1.1112161031098253,5.980582279116129,6.3300018310546875,7.429199545181433,9.152501678466791,-3.8234655343675286,22.12846889130111,2.6645180720496455,15.640485284883937,1.048846030109388,97.28790502627312,40.37803437176589,6.48798360641716,5,-4.834999084472656,-10.645004272460938,-32.36250305175781,-8.955001831054688,22.349990844726562,3,0.12042968630303186,1.115011115011115,159.5399932861328,-1.5522631080302605,157.4199981689453,1.2080928934155661,150.55999755859375,0.12042968630303186 1913,2020-05-22,168.14999389648438,169.6199951171875,162.88999938964844,164.0399932861328,2659100.0,0.02636874819719881,-1.0998464596450719,0.9903594080338266,68.00218748377392,59.19945341412308,-9.421410859984547,-13.554754063465111,-28.00731881012183,-3.1725337176323194,6.073244250314665,6.7299957275390625,7.8651080783606915,12.31299438476563,-1.1423847230142314,25.768373492545493,5.585304830875714,19.040683938655548,-18.909988403320312,92.56824412829727,30.62214503567529,6.727689553889927,5,-8.719993591308594,-14.529998779296875,-36.6824951171875,-13.274993896484375,19.210006713867216,4,0.09985137766497965,1.5679479283054725,163.8300018310547,1.115011115011115,159.5399932861328,-1.5522631080302605,157.4199981689453,0.09985137766497965 1914,2020-05-26,168.33999633789062,172.8300018310547,167.0399932861328,171.17999267578125,3999100.0,0.001129958063056602,-1.1286786567783773,-0.6909965732700212,65.79976440484175,59.5326063752231,-10.432603185492297,-12.80731812798993,-27.792853246482565,-3.3345610914634563,6.601360098145237,5.790008544921875,7.620384193206206,11.490997314453125,-2.5462113624821825,25.528205991388432,4.4723929759854855,18.509601652920765,-18.69239105224608,78.75057048937879,15.088734466911092,7.01860433846765,5,-7.30499267578125,-13.114997863769531,-35.99999809265137,-13.464996337890625,23.1300048828125,1,0.10098610175728973,-1.0998464596450719,168.14999389648438,1.5679479283054725,163.8300018310547,1.115011115011115,159.5399932861328,0.10098610175728973 1915,2020-05-27,170.3800048828125,170.92999267578125,162.66000366210938,170.0,4091200.0,0.012118382970777608,10.17580831408776,-0.13380470873942898,67.04973650712978,60.455183074380365,-12.072600177409925,-13.548586073223106,-28.829929436839848,-5.382509283813874,7.181671168179932,8.269989013671875,6.834202045612557,12.265505981445301,-1.8637395799281649,26.394751542818767,5.200883200758568,19.330128762132034,-19.805103735351537,83.69928711094146,18.068171307953136,7.064622780686726,5,-9.345001220703125,-15.155006408691406,-33.722503662109375,-15.5050048828125,18.069992065429688,2,0.056872885102163595,-1.1286786567783773,168.33999633789062,-1.0998464596450719,168.14999389648438,1.5679479283054725,163.8300018310547,0.056872885102163595 1916,2020-05-28,182.55999755859372,187.0,178.00999450683594,180.0800018310547,8411200.0,0.07148721872709562,-1.716009487171804,6.526220687439694,69.2510478344754,61.613685001685155,-22.057245775243643,-24.811997771904117,-39.96824993736257,-17.515343886202146,7.772659486190047,16.6199951171875,5.4887172157797295,23.055998992919882,5.308936495765266,40.8030614900745,14.182467744342574,31.92953024149719,-31.094892383789016,84.74750137989552,21.523289362218215,8.8735312485773,5,-14.139999389648409,-18.80999755859372,-45.7249946594238,-27.68499755859372,8.229995727539091,3,0.020267292932312442,10.17580831408776,170.3800048828125,-1.1286786567783773,168.33999633789062,-1.0998464596450719,168.14999389648438,0.020267292932312442 1917,2020-05-29,183.42999267578125,183.8000030517578,178.7899932861328,181.6499938964844,2802200.0,0.004765529846747052,2.97616740941678,0.7177426797679151,66.91258930909092,62.87756273272251,-20.68125510286984,-24.618447857690995,-39.43777173391794,-18.34940874764351,8.228847045212195,5.010009765625,5.457067730078677,22.44949417114259,1.9633043992914452,42.935683942993734,12.206399285217032,32.69258905706815,-29.832793811464825,85.33275324014228,25.516266801738354,10.243094885925567,5,-15.009994506835938,-19.67999267578125,-45.25749206542969,-28.55499267578125,8.170013427734347,4,0.022079284814214173,-1.716009487171804,182.55999755859372,10.17580831408776,170.3800048828125,-1.1286786567783773,168.33999633789062,0.022079284814214173 1918,2020-06-01,177.9600067138672,182.55999755859372,176.3000030517578,181.9900054931641,2931600.0,-0.029820564685855144,1.4216693229443518,-2.26404581068807,59.93019834832228,63.44290532590807,-12.853873588355071,-17.584899886803896,-33.01690132722217,-12.93018165859192,9.25209696565498,7.1299896240234375,6.061258825644472,15.414508056640614,-5.246879683676838,36.075895796958065,5.083814186481902,25.745201926799325,-22.35863978140975,62.85951254618699,6.4712406929215405,10.330693870158726,6,-8.610008239746094,-14.210006713867188,-39.787506103515625,-23.085006713867188,20.339996337890625,0,0.046190074465048525,2.97616740941678,183.42999267578125,-1.716009487171804,182.55999755859372,10.17580831408776,170.3800048828125,0.046190074465048525 1919,2020-06-02,178.8300018310547,179.47000122070312,174.50999450683594,178.7100067138672,2211500.0,0.004888711420349079,6.085754768392371,-0.029775472341069798,68.60874389663027,65.23715102698559,-10.384046563641874,-16.931886048910883,-32.85020348913196,-13.93836291615014,10.171835159305868,4.9600067138671875,6.688938944413849,14.766503143310558,-6.001490524170748,35.534496810791865,4.382506309569919,25.150499977051197,-21.344716914544705,66.43385621128097,8.84581410222573,10.383996833740653,6,-6.430000305175781,-13.095001220703125,-40.33250045776367,-23.955001831054688,18.729995727539034,1,0.04769892463209513,1.4216693229443518,177.9600067138672,2.97616740941678,183.42999267578125,-1.716009487171804,182.55999755859372,0.04769892463209513 1920,2020-06-03,181.7100067138672,182.19000244140625,178.0,179.02000427246094,1933100.0,0.016104707562063947,1.2958955879033134,22.4175991861648,78.97576562895469,67.8880174714635,-10.567449763679406,-18.4311170296981,-34.70798672487814,-16.953504273524004,11.198315684935354,4.19000244140625,7.849730966209563,16.170007324218744,-5.229947710386114,37.5699623588236,5.470029806916301,26.869984841521187,-22.45383889234779,57.64618927487187,-4.408905892600913,10.699977517302436,6,-9.265007019042969,-15.895004272460938,-41.600006103515625,-26.835006713867188,14.169998168945312,2,0.05371192640042488,6.085754768392371,178.8300018310547,1.4216693229443518,177.9600067138672,2.97616740941678,183.42999267578125,0.05371192640042488 1921,2020-06-04,175.3000030517578,182.7400054931641,174.8000030517578,181.0,1760300.0,-0.03527600806378817,-1.370151062080534,-2.118956050189458,68.87343781747303,68.15594124785467,-1.8850200627360323,-10.759744403429806,-27.498096860029705,-10.727342258404434,11.88339371091572,7.940002441406278,9.36313964944111,8.609003448486334,-12.257665435582226,29.475672332554893,-1.8243309935479317,19.0423378905206,-14.379205299529588,8.503851649885846,-55.1412033089754,10.433334442034276,6,-0.470001220703125,-9.395004272460938,-35.19000244140625,-20.425003051757812,9.470001220703097,3,0.07501422514294998,1.2958955879033134,181.7100067138672,6.085754768392371,178.8300018310547,1.4216693229443518,177.9600067138672,0.07501422514294998 1922,2020-06-05,178.6699981689453,181.5,171.3000030517578,172.8000030517578,1803600.0,0.019224158919110224,-1.299887838377166,-1.029824256133635,71.91152808539876,68.590312425813,-3.2727521219837,-13.398229123386443,-30.120228754463938,-14.292349562292998,11.755875649848326,10.199996948242188,10.804982660018311,11.078498840332031,-10.241817062801687,32.39881474346575,0.4183408887651865,21.738656791898876,-16.18444828185079,64.42302049265588,-3.8271431285865702,10.660157951566854,6,-3.839996337890625,-12.764999389648438,-36.94999694824219,-23.794998168945312,7.0099945068359375,4,0.06783452869198103,-1.370151062080534,175.3000030517578,1.2958955879033134,181.7100067138672,6.085754768392371,178.8300018310547,0.06783452869198103 1923,2020-06-08,181.22999572753903,182.6100006103516,177.27000427246094,178.17999267578125,1345500.0,0.014328077376331905,-1.1930260465786762,0.5195920934971981,78.1738112198542,69.96520651636993,-4.226715899505535,-15.51895502538062,-32.19506862030758,-17.003476541403614,11.321610427468976,5.339996337890653,12.133204739164114,12.854496765136702,-9.287096159797926,34.99608969007133,1.7837003026693878,23.925293227604016,-17.27357883367017,86.80061675371952,10.34217633952224,11.070796462467314,6,-6.399993896484347,-15.324996948242159,-38.659996032714815,-26.354995727539034,2.0,0,0.05722016564833354,-1.299887838377166,178.6699981689453,-1.370151062080534,175.3000030517578,1.2958955879033134,181.7100067138672,0.05722016564833354 1924,2020-06-09,179.75999450683594,181.6999969482422,177.8000030517578,180.0,1036900.0,-0.008111246787828041,1.1428541485887713,-0.0786902468919636,72.77733110466964,70.60160591609657,-1.0800051313113954,-13.714040083894588,-29.954590660255462,-15.681913254623481,10.606332375773174,3.899993896484375,12.527636889308894,10.725495910644526,-11.968743889288334,33.419735710577385,-0.621623989321904,22.072615810610955,-14.42096262659922,73.95095847582851,-3.1317512973799637,11.347119899966424,6,-0.6099929809570312,-13.854995727539062,-37.18999481201172,-24.884994506835938,1.95001220703125,1,0.10313756737579793,-1.1930260465786762,181.22999572753903,-1.299887838377166,178.6699981689453,-1.370151062080534,175.3000030517578,0.10313756737579793 1925,2020-06-10,183.0500030517578,185.0200042724609,178.7100067138672,180.38999938964844,1966900.0,0.018302228779812024,-1.0963485296279492,-11.083094920211074,73.41168469094339,71.06389890014857,-2.6639093009986254,-15.987058934840888,-32.455145933725646,-19.160217298358816,10.501370024234474,6.309997558593722,12.614385524243602,12.849504089355463,-10.224997330319354,35.92400550903028,1.3122533795180402,24.386754799192886,-16.41131308433529,85.64139179717841,9.380291231146458,11.537250709837409,6,-4.8899993896484375,-15.150001525878906,-39.76000213623047,-31.045005798339844,-0.220001220703125,2,0.07926792824326356,1.1428541485887713,179.75999450683594,-1.1930260465786762,181.22999572753903,-1.299887838377166,178.6699981689453,0.07926792824326356 1926,2020-06-11,173.5,180.27999877929688,173.49000549316406,178.8800048828125,2020000.0,-0.052171553633121315,-1.5148151706443171,-2.022555442102727,58.71642384728994,70.15321384883735,6.108114859227641,-5.146206500314008,-21.982140123654176,-9.828490645071668,11.23617718599578,9.55999755859375,12.74515043490419,2.3125007629394645,-19.452599521648608,24.077601047527537,-8.570049379354572,13.1950509052335,-5.639631430622842,16.03496175293668,-55.188381294812174,10.882550142294042,6,4.660003662109375,-5.379997253417969,-30.209999084472656,-23.970001220703125,20.49000549316409,3,0.1289913826098703,-1.0963485296279492,183.0500030517578,1.1428541485887713,179.75999450683594,-1.1930260465786762,181.22999572753903,0.1289913826098703 1927,2020-06-12,173.5500030517578,179.1999969482422,169.6999969482422,178.35000610351562,1635400.0,0.0002882020274226349,1.923083785033675,0.8921930660495088,55.27344675501864,69.63579700513695,5.039174364458177,-3.956184391170524,-20.962511572028916,-10.118654251004784,11.90523961453018,9.5,12.6578527646125,1.4465034484863395,-18.992501713169588,21.885508610142267,-8.772999132341624,11.666006029314303,-4.541256596543292,25.130576128572212,-41.60026948421279,10.21950258082796,6,3.80999755859375,-5.430000305175781,-30.26000213623047,-29.31500244140625,14.949996948242188,4,0.06464996268168877,-1.5148151706443171,173.5,-1.0963485296279492,183.0500030517578,1.1428541485887713,179.75999450683594,0.06464996268168877 1928,2020-06-15,178.0,178.89999389648438,170.2899932861328,171.02000427246094,3053400.0,0.025641007605831323,-1.0402802259887005,-1.4541648520375239,58.70898408804648,68.53582369307209,0.665423444439881,-6.893007387827652,-24.14306393340601,-14.786970207964771,12.49814258533414,8.610000610351562,11.516815761253042,4.711500549316412,-14.061639062446176,23.484640161079,-4.675069256564882,14.098070355197706,-8.300003051757812,54.17753971068085,-10.577134173709211,9.386569805881297,6,-0.6399993896484375,-9.879997253417969,-31.987503051757812,-33.76499938964844,10.57000732421875,0,0.043146026268434,1.923083785033675,173.5500030517578,-1.5148151706443171,173.5,-1.0963485296279492,183.0500030517578,0.043146026268434 1929,2020-06-16,181.13999938964844,184.3000030517578,178.5399932861328,181.0,1757100.0,0.017640446009260957,-1.2766779348216144,0.02005723142438041,59.51202075152798,66.37318537335801,-2.3606959964596967,-8.036605123848148,-25.748181918293596,-18.160701383232578,13.26443464553082,6.3000030517578125,10.567378790734722,6.322499847412104,-9.387708628047676,22.032708322871883,-1.532604390317772,14.17760408514198,-11.44000244140625,74.67360947877131,11.806569345335426,7.855104237729887,6,-3.779998779296875,-13.019996643066406,-33.212501525878906,-36.915000915527344,4.2299957275390625,1,0.011538016699419451,-1.0402802259887005,178.0,1.923083785033675,173.5500030517578,-1.5148151706443171,173.5,0.011538016699419451 1930,2020-06-17,182.55999755859372,185.82000732421875,181.32000732421875,181.72999572753903,1535600.0,0.007839230284475862,-4.4546160746490004,5.928610354223434,50.0,64.27613672697211,-4.076087434842549,-7.880653695359086,-26.043897729596495,-19.835531529292496,14.305927564326682,4.6800079345703125,10.436737297472177,6.485498046874966,-7.264317891877795,20.235313985627727,-0.3894099225014145,13.360406016251346,-12.270004272460909,79.77662737436337,18.864468706827132,6.874907969376374,6,-4.799995422363253,-14.43999481201169,-33.107498168945284,-40.43499755859372,0.22000122070315342,2,-0.00465595341856706,-1.2766779348216144,181.13999938964844,-1.0402802259887005,178.0,1.923083785033675,173.5500030517578,-0.00465595341856706 1931,2020-06-18,187.80999755859372,188.25,182.32000732421875,182.3800048828125,1785500.0,0.02875766909623767,-1.1369389977015538,6.542145417777335,54.36429406348483,62.32644405787056,-8.230447366513715,-11.493417098657716,-30.133464326076563,-25.278731423536698,15.356658414446711,5.92999267578125,9.894920151061058,10.321997833251913,-2.0102038600175547,22.65419952652138,4.155896986617165,16.48809867988666,-16.51740386962888,97.62801957402058,38.1606024445294,6.166100846634735,6,-8.834999084472628,-19.06499481201169,-37.4849987030029,-45.74999999999997,-4.050003051757756,3,-0.026516137544729812,-4.4546160746490004,182.55999755859372,-1.2766779348216144,181.13999938964844,-1.0402802259887005,178.0,-0.026516137544729812 1932,2020-06-19,183.55999755859372,190.33999633789062,181.13999938964844,189.5,4271200.0,-0.02262925326259091,1.414698909055957,-1.0939245770808854,55.71894411438105,59.831458823929104,-3.591544010704723,-5.996975438307402,-25.080863558732375,-21.292036684309636,16.194936929583353,9.199996948242188,8.45572100093085,5.08549804687496,-5.706895063701182,15.877891157451103,-0.3106985084131111,10.481694602163032,-10.910811364746053,66.18454988862213,6.8510074518461295,5.396196555288072,6,-3.5400009155273153,-13.769996643066378,-30.092498779296847,-41.49999999999997,-3.1799926757812216,4,0.05682070207721068,-1.1369389977015538,187.80999755859372,-4.4546160746490004,182.55999755859372,-1.2766779348216144,181.13999938964844,0.05682070207721068 1933,2020-06-22,184.94000244140625,186.33999633789062,183.5,183.8500061035156,1103000.0,0.007518004473561879,-2.173165118063251,-0.18350099156400346,56.17545843438771,57.986806305008884,-4.905842466062808,-6.381819518755549,-25.732069245729207,-22.88097627395041,16.516439915292118,2.839996337890625,7.997621386960304,5.626002502441395,-4.3673837377373275,15.619388742620117,0.6293093823520337,10.622695622530756,-10.521735233154288,54.23735169560017,-4.024631735553129,4.9966931200893665,6,-4.920005798339844,-14.850006103515625,-31.295001983642578,-44.650001525878906,-1.029998779296875,0,0.01924947286470191,1.414698909055957,183.55999755859372,-1.1369389977015538,187.80999755859372,-4.4546160746490004,182.55999755859372,0.01924947286470191 1934,2020-06-23,185.33999633789062,188.69000244140625,184.4900054931641,185.82000732421875,1647200.0,0.002162830600216381,-2.85322115519228,-0.4403785312316149,53.86251244911167,55.814676055916465,-4.9518095601761445,-5.73705662026623,-25.24722296130645,-23.562190826676442,16.632604168632966,4.199996948242159,7.035163230285519,5.175996398925776,-3.7187776806772774,14.070770478528829,0.7286093591242491,9.623383438727302,-9.329556216674803,45.65215588516762,-12.163604683349334,4.447387039801531,6,-5.319999694824219,-15.25,-29.359996795654297,-45.88499450683594,-4.7599945068359375,1,0.017427490288925762,-2.173165118063251,184.94000244140625,1.414698909055957,183.55999755859372,-1.1369389977015538,187.80999755859372,0.017427490288925762 1935,2020-06-24,180.07000732421875,185.7100067138672,178.30999755859375,184.5,1545800.0,-0.028434170269779457,1.160584689545177,9.228940174200522,55.20175051791702,55.42415679709727,-0.16649556982275726,0.3121067010508227,-19.40199575699762,-18.550718017831457,16.98838968640486,7.4000091552734375,5.319164287364657,-0.5784927368164006,-8.192790176725623,7.035804703092822,-4.385641456771026,3.228655983138225,-2.626611581335453,14.630174099883561,-47.38158942663758,3.8071487199546143,6,-0.05001068115234375,-9.050010681152344,-23.98000717163086,-41.600006103515625,0.8499908447265625,2,0.029432929290806653,-2.85322115519228,185.33999633789062,-2.173165118063251,184.94000244140625,1.414698909055957,183.55999755859372,0.029432929290806653 1936,2020-06-25,186.25999450683597,186.55999755859372,178.9499969482422,179.64999389648438,1848400.0,0.0343754480526679,1.1109552077711906,-1.4921019275016942,57.79741011200027,55.70459717009521,-4.868059862598955,-5.888373326399801,-24.823992552917474,-25.02876204430035,16.022024632011913,7.610000610351534,4.330108826359208,5.4264945983887,-2.5543218023037753,13.407310999081176,1.4360863980424483,9.416902798734952,-7.949996948242216,66.08476936775611,4.197162403710514,3.990408200346242,6,-5.944999694824247,-12.189994812011747,-30.169994354248075,-48.009994506835966,-4.669998168945341,3,-0.01868353822705271,1.160584689545177,180.07000732421875,-2.85322115519228,185.33999633789062,-2.173165118063251,184.94000244140625,-0.01868353822705271 1937,2020-06-26,187.47999572753903,188.42999267578125,182.3999938964844,185.72000122070312,2901700.0,0.006549990640412506,2.2950917406331013,0.26626238189443885,56.602579519494704,55.4705522180339,-4.363120872438913,-7.156309075519118,-25.133482046325184,-26.630528727238897,15.081678753048799,6.029998779296847,3.0149768321926445,6.4439956665038665,-2.0059535734413885,14.893944906449121,2.219021046531225,10.668970286476508,-9.169998168945284,88.34290804746365,28.383609956506938,4.224974619972633,6,-3.1549987792968466,-13.364997863769503,-31.389995574951143,-49.229995727539034,-5.989990234374943,4,-0.019842123455716676,1.1109552077711906,186.25999450683597,1.160584689545177,180.07000732421875,-2.85322115519228,185.33999633789062,-0.019842123455716676 1938,2020-06-29,186.17999267578125,188.02999877929688,181.66000366210938,186.25999450683597,1755100.0,-0.006934089403581201,2.519324231477696,-0.045455727699140365,56.80661550851157,55.16995163547653,-1.9900349228078653,-5.490406224604897,-23.13593950604968,-25.624251082095327,14.371828990932384,6.3699951171875,3.2519360987347454,4.732993316650379,-3.8849599968126256,13.350946630113384,0.4240166599188626,9.041969973381896,-7.2299957275390625,75.81879976009314,16.901102237115097,4.308976656731504,6,-1.8549957275390625,-9.67999267578125,-30.08999252319336,-47.92999267578125,-2.189987182617159,0,-0.031152583634853848,2.2950917406331013,187.47999572753903,1.1109552077711906,186.25999450683597,1.160584689545177,180.07000732421875,-0.031152583634853848 1939,2020-06-30,187.3600006103516,188.69000244140625,185.0200042724609,186.17999267578125,1929100.0,0.006337995386138218,-1.0971509536784563,-14.749761586872857,54.78357239340525,55.70145967918822,-2.4528977277383603,-6.322774071821499,-23.64189478222346,-27.07861653929473,13.884395710543057,3.669998168945341,3.865504432858444,5.486501312255882,-3.425408879499912,14.398411504011676,1.030546216377985,9.94245640813378,-7.27100372314456,87.18688626768459,30.3421458175304,4.455955095877902,6,-3.0350036621094034,-10.860000610351591,-30.83500289916995,-48.67500305175784,-3.669998168945341,1,-0.018413732584347642,2.519324231477696,186.17999267578125,2.2950917406331013,187.47999572753903,1.1109552077711906,186.25999450683597,-0.018413732584347642 1940,2020-07-01,191.47000122070312,192.9499969482422,186.1699981689453,187.3699951171875,2330300.0,0.021936382349288186,-1.0861534705528846,3.4745580799916405,72.68367567067818,57.73694652443193,-5.773215340184294,-10.186349179278636,-26.669629010548192,-31.514990121371426,13.321116781575812,6.779998779296875,4.064932463463407,9.108502197265636,-0.7809757326509725,18.997980127182245,4.163763232307332,14.05324116222394,-10.355904388427746,89.42860194614956,26.288936855210466,4.944738964958309,7,-5.840003967285156,-13.665000915527344,-33.34000015258789,-51.18000030517578,-14.0,2,-0.056875747220034634,-1.0971509536784563,187.3600006103516,2.519324231477696,186.17999267578125,2.2950917406331013,187.47999572753903,-0.056875747220034634 1941,2020-07-02,188.4499969482422,194.0,188.1999969482422,193.97000122070312,1762600.0,-0.01577272812036934,1.0788534582475369,-1.3463405012318663,67.4964755698038,59.04556113059001,-2.9646440049355647,-6.461976796559014,-22.762926526759344,-28.886622054978602,13.194490820730003,5.8000030517578125,3.9374113186901525,5.430998229980474,-4.227566443252755,15.089562903213704,0.6017158933638598,10.260280566597089,-5.915592102050795,55.024273105201594,-12.389438494461082,4.829282336616614,7,-2.2949981689453125,-6.599998474121094,-30.319995880126953,-48.159996032714844,-7.399993896484375,3,-0.039957542590807194,-1.0861534705528846,191.47000122070312,-1.0971509536784563,187.3600006103516,2.519324231477696,186.17999267578125,-0.039957542590807194 1942,2020-07-06,190.7899932861328,194.6499938964844,190.3999938964844,191.5399932861328,1987700.0,0.012417067528705195,-4.5555599880325195,0.13586946005489842,65.80182570135975,60.1151574935869,-4.661409599558226,-8.271501719489493,-24.099183670949742,-31.5800425134901,13.534676180632694,6.199996948242216,4.468317090297916,7.164994812011713,-2.8586322924301726,17.1886219164536,2.1531812597907845,12.176808364232642,-6.650405118408202,70.28480745014738,1.147370174656544,5.0118135522209375,7,-4.30999755859375,-8.614997863769531,-24.704994201660156,-43.41499328613281,-13.239990234375,0,-0.04822054233444362,1.0788534582475369,188.4499969482422,-1.0861534705528846,191.47000122070312,-1.0971509536784563,187.3600006103516,-0.04822054233444362 1943,2020-07-07,191.6000061035156,193.5,189.2899932861328,190.47000122070312,1551300.0,0.004245572859620461,-1.4125969517580295,-1.5066731770832955,63.7126466718116,61.20961685166468,-4.94764898757083,-8.711424810134048,-23.91919353949143,-32.76359339135075,13.70899203607356,4.2100067138671875,4.380897072463085,7.45650711059568,-3.103946222328773,18.016960443520134,2.176280444133454,12.736733777057907,-5.778753019189423,68.32823386060414,-0.10441570345463447,5.280226666462221,7,-5.120010375976534,-9.425010681152315,-25.51500701904294,-44.2250061035156,-13.350006103515597,1,-0.0527661810453669,-4.5555599880325195,190.7899932861328,1.0788534582475369,188.4499969482422,-1.0861534705528846,191.47000122070312,-0.0527661810453669 1944,2020-07-08,198.3000030517578,199.6199951171875,192.8000030517578,193.6199951171875,2428800.0,0.03496866771821705,-1.1582280467518296,4.141582046019333,68.12529497573955,62.645566235867186,-10.745995361522574,-14.705175964625312,-29.6321483253642,-39.80627167521061,14.146389042832407,8.019989013671903,4.727985168448868,13.229503631591797,1.1443672272378649,25.31464003594573,7.186935429414831,19.272071833768763,-11.066151437486326,90.18593037225781,22.23033635402254,6.04256820217697,7,-9.015007019042969,-13.640007019042969,-31.750003814697266,-50.92500305175781,-14.540008544921847,2,-0.07216337538259499,-1.4125969517580295,191.6000061035156,-4.5555599880325195,190.7899932861328,1.0788534582475369,188.4499969482422,-0.07216337538259499 1945,2020-07-09,197.55999755859372,200.0,193.94000244140625,199.44000244140625,1510900.0,-0.003731747260593554,3.0399983723958335,-0.4017097639782395,62.528911696678364,63.171288634164746,-8.117802966827412,-13.515318938695742,-27.79566806554962,-39.45377348409025,14.282035907252332,6.05999755859375,4.9792708336441365,11.763998413085915,-1.4955017777553223,25.023498603927152,5.13424831766531,18.39374850850652,-8.270004272460909,79.3220185562342,14.495204015059457,6.629750095420614,7,-6.729995727539034,-12.709999084472628,-28.492496490478487,-49.534996032714815,-15.979995727539034,3,-0.07020649569037285,-1.1582280467518296,198.3000030517578,-1.4125969517580295,191.6000061035156,-4.5555599880325195,190.7899932861328,-0.07020649569037285 1946,2020-07-10,195.8800048828125,196.88999938964844,193.3600006103516,196.8600006103516,942500.0,-0.008503708729207471,5.788503015097441,0.5212729692877158,66.95102994737107,64.32111645948434,-5.509040575173373,-10.617046660218648,-25.32882308664051,-38.21315271217196,15.094166171392295,4.199996948242131,5.36614586688944,8.965005493164057,-3.688851718002354,21.618862704330468,2.638076887580837,15.291934098747276,-4.448010253906261,61.53134888465588,-2.994683563051346,6.326928605583209,7,-5.0500030517578125,-11.030006408691406,-26.750003814697266,-44.6300048828125,-10.639999389648409,4,-0.09398613030014669,3.0399983723958335,197.55999755859372,-1.1582280467518296,198.3000030517578,-1.4125969517580295,191.6000061035156,-0.09398613030014669 1947,2020-07-13,184.7700042724609,197.16000366210938,184.25999450683597,196.52999877929688,1761800.0,-0.056718400721902595,-1.018778557962445,12.000046710782087,49.81550011045812,63.54432585970063,5.784414670962718,1.4510218119882268,-13.516798835112667,-27.58284779115931,15.848004981697796,12.900009155273409,5.87344066563503,-2.705995178222679,-13.7585389825297,8.346548626084342,-8.232267080376175,2.8202767239308173,15.229995727539091,3.2402133903094446,-60.00185249702126,5.526271902153505,7,7.35999298095706,0.07999420166018467,-14.402503967285128,-33.52000427246091,6.7899932861328125,0,-0.02013314463757654,5.788503015097441,195.8800048828125,3.0399983723958335,197.55999755859372,-1.1582280467518296,198.3000030517578,-0.02013314463757654 1948,2020-07-14,185.67999267578125,186.1699981689453,178.25999450683594,182.00999450683597,1711700.0,0.004924979067373325,2.402145414332733,-0.312074820001995,50.364959677868455,63.05336889130765,5.359669013857058,1.2078258558424295,-13.466313011863292,-28.86002085877726,16.507102502063137,7.910003662109375,5.8074216858665295,-2.180006408691412,-12.344297897347417,7.984285079964593,-7.2621521530194,2.9021393356365763,14.005207214355465,34.13061772812551,-30.041976906456007,5.082145744327998,7,3.4500045776367188,-0.8299942016601562,-15.312492370605469,-34.42999267578125,5.5200042724609375,1,-0.04378495230888624,-1.018778557962445,184.7700042724609,5.788503015097441,195.8800048828125,3.0399983723958335,197.55999755859372,-0.04378495230888624 1949,2020-07-15,183.22999572753903,186.8699951171875,180.13999938964844,186.6499938964844,2173300.0,-0.01319472772987551,2.487043867035091,-0.9318800750051159,53.61059049359187,60.93413720496473,8.003912687204462,4.028997068154268,-10.12285867622225,-26.68820307108686,16.550477670748176,6.7299957275390625,5.678590902344297,-4.734503173828159,-14.647769488985858,5.17876314132954,-9.691136331407023,0.2221299837507047,15.598195947265651,22.86108539515257,-45.61288206988009,4.956633157578851,7,5.900001525878935,1.6200027465820597,-12.862495422363253,-31.979995727539034,11.090011596679716,2,-0.027178932727500715,2.402145414332733,185.67999267578125,-1.018778557962445,184.7700042724609,5.788503015097441,195.8800048828125,-0.027178932727500715 1950,2020-07-16,181.7100067138672,182.7700042724609,178.97000122070312,179.80999755859375,1187900.0,-0.008295525018360284,-1.1229056470277186,-0.555558529979958,44.180112280340126,58.343430172802094,8.933282672628224,5.778298223889351,-7.8282559362394295,-25.350277755833872,16.489918886505162,4.259994506835909,5.600810725746328,-6.211992645263678,-16.229555606121266,3.8055703155939113,-11.220774125692486,-1.203211164834869,16.295457074218746,18.2540239990764,-48.43514260250845,5.008781480428801,7,7.419990539550781,3.1399917602539062,-9.182506561279297,-30.460006713867188,10.939987182617216,3,0.011281645023528242,2.487043867035091,183.22999572753903,2.402145414332733,185.67999267578125,-1.018778557962445,184.7700042724609,0.011281645023528242 1951,2020-07-17,182.8300018310547,184.08999633789062,179.8800048828125,181.3999938964844,963900.0,0.006163640282899285,1.1316428899782514,0.7526321284301845,44.03693888029659,55.92510941490619,7.746927635227792,4.496629419846329,-8.147876017861734,-26.62148608693775,16.093368624031797,4.209991455078125,5.595747913905768,-4.842997741699207,-15.116579836263668,5.430584352865253,-9.979788788981438,0.29379330558302286,14.385643185781248,24.17992121947537,-38.12732708185143,5.13679104728223,7,6.299995422363281,2.0199966430664062,-9.799999237060547,-31.580001831054688,8.770004272460909,4,-0.006836952291643383,-1.1229056470277186,181.7100067138672,2.487043867035091,183.22999572753903,2.402145414332733,185.67999267578125,-0.006836952291643383 1952,2020-07-20,193.9900054931641,194.8500061035156,183.16000366210938,183.1999969482422,1938200.0,0.061040330089926265,-1.150875380417078,7.545418654033056,57.99387336858215,55.2896901589918,-3.253565552327899,-6.1576245139668515,-18.63147636362916,-37.86758683640775,15.87867367340666,12.020004272460909,4.6898540656565615,5.795505523681669,-4.656332370196793,16.24734341756013,0.569586576742438,11.0214244706209,2.4674135032718425,94.81615425438504,32.804514970442526,5.22591894693923,7,-4.860008239746122,-9.140007019042997,-20.850002288818388,-42.74000549316409,0.03999328613278408,0,-0.0451054165278032,1.1316428899782514,182.8300018310547,-1.1229056470277186,181.7100067138672,2.487043867035091,183.22999572753903,-0.0451054165278032 1953,2020-07-21,188.5,193.7400054931641,187.05999755859372,193.1699981689453,1123500.0,-0.028300455372467836,1.2994813073680587,-0.43280764324724763,51.072234422813764,53.39490565311116,1.9561724163626195,-0.40816490661495664,-12.672559340997935,-32.43005322219881,15.65237634087156,6.930007934570369,4.041542950686875,0.12750015258788494,-10.21161560861745,10.46661591379322,-5.0420577280147825,5.297058033190552,7.229522016851945,60.01256831861275,1.13645963743285,5.169557880602673,7,0.6299972534179688,-3.3550033569335938,-15.759998321533203,-37.25,25.1199951171875,1,0.01623340879890578,-1.150875380417078,193.9900054931641,1.1316428899782514,182.8300018310547,-1.1229056470277186,181.7100067138672,0.01623340879890578 1954,2020-07-22,188.57000732421875,191.8600006103516,186.3500061035156,189.97999572753903,1411100.0,0.00037139164041777306,1.131526676327617,0.3019248300130962,47.04805152202709,51.67481007814991,0.4032218738508391,-0.2358740007289839,-12.296378723956138,-32.58539074468513,15.116511885438232,5.509994506835994,3.3237316090304887,0.036006927490234375,-10.204095128504775,10.276108983485244,-5.0840441005072705,5.156057955487739,6.460733592232543,60.4534203506831,5.217193324194838,5.120051027997501,7,-0.8600082397460938,0.5599899291992188,-15.830005645751953,-37.32000732421875,28.05999755859375,2,0.013947019790382376,1.2994813073680587,188.5,-1.150875380417078,193.9900054931641,1.1316428899782514,182.8300018310547,0.013947019790382376 1955,2020-07-23,185.3699951171875,190.77999877929688,183.9600067138672,187.38999938964844,899600.0,-0.01696988960460344,-1.8181895565160644,1.432638926465047,46.87626608478996,49.44428076008535,1.8911092110097627,3.564302223670353,-8.457333612014054,-29.484434756535933,15.373625435220879,6.8199920654296875,2.5685633969974617,-3.429004669189453,-12.999252262135286,6.14124292375638,-8.214128465662384,1.3561191272834776,8.989915942879179,36.673278468290945,-17.82183552266155,4.785123796472918,7,2.3400039672851562,3.7600021362304688,-12.629993438720703,-34.1199951171875,58.510009765625,3,0.04828188187291693,1.131526676327617,188.57000732421875,1.2994813073680587,188.5,-1.150875380417078,193.9900054931641,0.04828188187291693 1956,2020-07-24,182.77999877929688,184.97000122070312,181.2100067138672,183.3699951171875,1015800.0,-0.013972036500585094,-1.016093402277785,0.2920767772297047,41.917261338542176,48.56669867431691,2.712723248132079,6.197992776729393,-5.05276445044899,-26.908488897530304,15.391009939386976,4.1599884033203125,0.8222169580631942,-5.845001220703125,-15.730951825947926,4.040949384541676,-10.78797652332554,-0.9020259180807102,10.935915618640564,11.510206273331486,-39.29446147999182,4.942975302622404,7,3.7750015258789062,6.349998474121094,-9.839996337890625,-31.529998779296875,56.93000793457031,4,0.053999317119513446,-1.8181895565160644,185.3699951171875,1.131526676327617,188.57000732421875,1.2994813073680587,188.5,0.053999317119513446 1957,2020-07-27,183.75999450683597,184.7400054931641,179.33999633789062,184.3300018310547,1261700.0,0.005361613601510218,6.769715465003675,0.9661201055190125,42.1158348649926,47.65012925066404,1.7594118497437137,5.191168319377709,-5.237394774667365,-27.966116903048402,15.084739605698383,5.400009155273466,-0.6167362278921189,-4.679005432128889,-14.793012553207404,5.435001688949626,-9.736008992668133,0.3779981284103542,9.337683095457407,30.694412213805304,-17.154474375030023,5.057003560539251,7,3.150009155273409,5.370002746582003,-9.899993896484403,-30.1399955749512,57.990005493164034,0,0.04266440918068248,-1.016093402277785,182.77999877929688,-1.8181895565160644,185.3699951171875,1.131526676327617,188.57000732421875,0.04266440918068248 1958,2020-07-28,180.3800048828125,183.94000244140625,180.0800018310547,183.0,1441600.0,-0.01839350089824765,-1.3975149981518864,4.596423599957398,30.689648255153443,45.10335789083754,4.814871219670351,8.552868180716956,-1.054935779916491,-24.59510545088898,14.880563517355094,3.8600006103515625,-2.3129797105704597,-7.768995666503912,-18.47123064995597,2.9332393169481463,-13.120113158229941,-2.417878174777883,12.124165395662573,8.306774680656304,-32.77454078699213,5.351117491726029,7,6.529998779296875,8.749992370605469,-5.475006103515625,-19.430007934570312,53.099990844726534,1,0.07567354211655752,6.769715465003675,183.75999450683597,-1.016093402277785,182.77999877929688,-1.8181895565160644,185.3699951171875,0.07567354211655752 1959,2020-07-29,183.91000366210938,184.7100067138672,180.7100067138672,183.0,843100.0,0.019569789797878157,2.187238595467367,-0.3473302893351349,36.12522698973923,44.208370636326336,1.5550004366772043,5.0079101265078805,-3.6043311121998727,-28.007784505536165,14.62378780988275,4.3300018310546875,-2.3954978271057428,-4.0664970397949105,-14.932243891387913,6.7992498117980915,-9.499370465591397,1.3663763860015763,8.024399585500134,39.9476079452391,3.550497120776612,5.432873425796497,7,3.18499755859375,5.219993591308594,-8.85500717163086,-22.605003356933594,39.089996337890625,2,0.16154635889009672,-1.3975149981518864,180.3800048828125,6.769715465003675,183.75999450683597,-1.016093402277785,182.77999877929688,0.16154635889009672 1960,2020-07-30,180.5800018310547,181.4900054931641,177.50999450683594,180.0,1563700.0,-0.018106692212201625,2.3166631698741242,0.6373620845769475,34.95278447492673,43.19902014684079,5.261116975549271,7.884470153246639,0.4666450140616121,-24.327791925021188,13.86677966001242,6.4000091552734375,-2.6725800136502755,-6.851998901367182,-18.066465168696737,4.362467365962374,-12.45923203503196,-1.244765767702404,10.807425066923884,41.152876156424945,7.6072875462174565,5.60723313366478,7,5.599998474121094,8.174995422363281,-5.525005340576172,-16.600006103515625,35.220001220703125,3,0.19963452589553699,2.187238595467367,183.91000366210938,-1.3975149981518864,180.3800048828125,6.769715465003675,183.75999450683597,0.19963452589553699 1961,2020-07-31,180.9199981689453,181.4499969482422,176.8000030517578,181.2100067138672,1334800.0,0.0018828017191445667,11.078078554159566,-0.5000131540869748,45.19589676568325,41.77702274651869,5.164831505051069,7.32708396374278,0.8185068080277063,-24.42946608926809,12.984302120273833,4.649993896484375,-2.9495650307506764,-6.13550262451173,-17.706018892851375,5.435013643827915,-11.920760758681553,-0.3502444903419075,9.63478278556471,51.88909131440764,13.9106802596365,5.785258134169829,7,4.350006103515625,7.480003356933594,-5.400001525878906,-16.94000244140625,27.660003662109375,4,0.34799915626283817,2.3166631698741242,180.5800018310547,2.187238595467367,183.91000366210938,-1.3975149981518864,180.3800048828125,0.34799915626283817 1962,2020-08-03,181.58999633789062,182.77999877929688,179.5500030517578,182.47000122070312,1285700.0,0.0037032841903947844,3.3066609700520835,3.0344101862569715,44.86568200259129,41.087405810938414,2.850697182639948,6.2531055509758176,0.7241158671413075,-24.72261861219522,11.893461165400582,3.2299957275390625,-2.60936637974217,-5.005504608154297,-16.681916543371244,6.67090732706265,-10.84371057576277,0.8327013594541768,7.864402384399227,60.556144987364725,21.17845695560677,5.838205967608481,8,2.7400054931640625,6.810005187988281,-4.397499084472656,-17.610000610351562,29.160003662109375,0,0.32006174099938134,11.078078554159566,180.9199981689453,2.3166631698741242,180.5800018310547,2.187238595467367,183.91000366210938,0.32006174099938134 1963,2020-08-04,181.4900054931641,182.33999633789062,179.39999389648438,181.3500061035156,839300.0,-0.0005506407111792733,2.195687689181905,-0.15908933277853596,47.678773824567884,41.15748606677628,2.0693651413188547,5.85714426411181,1.2711522483429292,-24.071050486918097,10.967319121833361,2.94000244140625,-2.324882418634104,-4.599995422363264,-16.239481175295083,7.0394903305685546,-10.419738298829174,1.2197474541026452,6.952041575483207,59.29203881247746,17.088774653582703,5.819742876465904,8,2.299995422363253,6.909996032714815,-2.2700080871582315,-17.51000976562503,25.81999206542963,1,0.33202927259322634,3.3066609700520835,181.58999633789062,11.078078554159566,180.9199981689453,2.3166631698741242,180.5800018310547,0.33202927259322634 1964,2020-08-05,183.9900054931641,184.8800048828125,181.02999877929688,181.82000732421875,765100.0,0.013774863211925892,-1.0533282335276957,15.500054495906715,52.96411763632341,41.833914016946665,-1.2836158380162601,2.350624553477388,-0.749660169933037,-26.10264357856059,9.272629757630014,3.850006103515625,-3.636533616829553,-1.3844955444335767,-11.52670295407816,8.757711865211007,-6.455599249255869,3.6866081603887153,3.5206780541320484,88.98515856484359,41.945106917472934,5.071103704822285,8,-3.105003356933622,4.409996032714815,-3.577507019042997,-20.01000976562503,22.209991455078097,2,0.26898194878424353,2.195687689181905,181.4900054931641,3.3066609700520835,181.58999633789062,11.078078554159566,180.9199981689453,0.26898194878424353 1965,2020-08-06,183.69000244140625,184.22000122070312,180.5500030517578,183.97999572753903,1055000.0,-0.0016305399358715889,8.532409884469809,-0.1336375718112823,51.14240252961863,42.85892970484405,-1.3935249341841143,1.6424536440778752,-0.029841422750763513,-25.050680085748695,7.412664226180049,3.6699981689453125,-4.218686074008076,-0.9909988403320256,-9.368137338662592,7.386139657998541,-5.179568089497309,3.1975704088332577,2.963826666246831,85.27225034983788,33.880664448325696,4.188569249165282,8,-2.8499984741210938,4.709999084472656,-3.2775039672851562,-19.710006713867188,24.720001220703125,3,0.21400183480934354,-1.0533282335276957,183.9900054931641,2.195687689181905,181.4900054931641,3.3066609700520835,181.58999633789062,0.21400183480934354 1966,2020-08-07,177.47000122070312,184.4600067138672,174.52000427246094,184.4600067138672,1635500.0,-0.03386140311412533,1.8440614105746163,24.104025256513808,24.740052271856612,40.92828719449561,4.463417739197183,6.759045870719035,6.15369658309271,-18.16840746376164,5.830741860371017,9.94000244140625,-4.7710469398707005,-6.290499877929676,-13.442570806982161,0.8615710511228087,-9.866535342455933,-2.7144644134034195,8.395521802478328,28.47487234020617,-16.704038601787992,3.5760354645262487,8,2.2300033569335938,9.790000915527344,4.24749755859375,-12.185005187988281,30.160003662109375,4,0.21598017449375684,8.532409884469809,183.69000244140625,-1.0533282335276957,183.9900054931641,2.195687689181905,181.4900054931641,0.21598017449375684 1967,2020-08-10,181.0500030517578,181.7400054931641,174.89999389648438,177.55999755859375,1602700.0,0.020172433686990177,1.8090336851933453,-0.49928508590975273,37.90191852429292,41.72965055773332,0.5124691513691175,3.042027755630727,2.550032844791275,-20.896530385386768,5.824120921652057,6.840011596679716,-5.040888291269255,-2.5244979858398438,-9.759040066099573,4.710044094419885,-6.141769025969722,1.092773054290035,3.6809680963515916,63.030872534623164,18.913362960606015,3.61727104012987,8,-1.3499984741210938,6.209999084472656,2.952495574951172,-15.240005493164062,24.569992065429688,0,0.15205743338997202,1.8440614105746163,177.47000122070312,8.532409884469809,183.69000244140625,-1.0533282335276957,183.9900054931641,0.15205743338997202 1968,2020-08-11,177.5500030517578,180.38999938964844,175.82000732421875,178.85000610351562,1090700.0,-0.01933167600665231,1.0867593111929406,-0.3724931248114515,33.89829223669774,41.48221336295094,3.988221130551807,6.220656253850677,6.161553750336225,-16.761852488365236,6.205315993792651,5.2299957275390625,-4.91960769465436,-5.617998504638678,-13.256749989232475,2.0207529799551196,-9.437374246935576,-1.798622762341779,6.910003662109375,29.24709074118533,-12.27511446621055,3.819375742296898,8,2.1500015258789062,9.709999084472656,6.777492523193359,-9.975006103515625,25.639999389648438,1,0.18698955999772093,1.8090336851933453,181.0500030517578,1.8440614105746163,177.47000122070312,8.532409884469809,183.69000244140625,0.18698955999772093 1969,2020-08-12,178.25,181.05999755859372,176.25,178.02999877929688,983100.0,0.00394253413804857,-1.544973075091013,-0.16923131096165359,38.77679430440641,41.907103344004234,2.6830739083457615,5.405588419298624,5.5554642188791945,-16.788874911449568,6.65845443873931,4.809997558593722,-4.8824372950790575,-4.66900177001952,-12.617624534740202,3.279620994701162,-8.643313152379875,-0.6946903876591648,5.216006469726551,37.525098706226935,-4.420009646886676,3.9743113823603466,8,1.4500045776367188,9.010002136230469,6.077495574951172,-10.675003051757812,22.199996948242188,2,0.1630294393188989,1.0867593111929406,177.5500030517578,1.8090336851933453,181.0500030517578,1.8440614105746163,177.47000122070312,0.1630294393188989 1970,2020-08-13,183.75999450683597,185.8699951171875,179.25999450683594,179.55999755859375,951500.0,0.030911610136527212,-1.7541651699287606,19.09078929116395,51.414544757759934,42.59806423201276,-2.6020329171212495,0.06013134432501488,0.11249454372963896,-21.62135176769152,6.783286379475241,7.6199951171875,-3.819469407228439,0.7384933471680029,-7.197346018184618,8.674332712520624,-3.2294263355083217,4.706413029844327,-9.239990234375028,81.40967125685495,34.14354379007315,3.9679196826763152,8,-3.564994812011747,3.500007629394503,3.212501525878878,-13.699996948242216,19.790008544921847,3,0.12211582015786049,-1.544973075091013,178.25,1.0867593111929406,177.5500030517578,1.8090336851933453,181.0500030517578,0.12211582015786049 1971,2020-08-14,181.5800018310547,185.47999572753903,181.0800018310547,183.9199981689453,563200.0,-0.011863260453570446,-1.634729772945298,-0.5571423900367264,46.95871267468432,42.830623195578646,-0.35601159388613723,2.2574143984361683,2.5422074449797947,-18.853307524569743,7.119707717418747,4.399993896484347,-3.309002352754561,-1.3789993286132756,-9.34083552091235,6.582836863685799,-5.359917424762813,2.6019187675362616,-6.8329977416992165,60.89341104140876,11.054736313536004,3.9809180961495314,8,-1.3850021362304688,4.260002136230469,6.259998321533203,-9.345001220703125,30.220001220703125,4,0.14775857231248302,-1.7541651699287606,183.75999450683597,-1.544973075091013,178.25,1.0867593111929406,177.5500030517578,0.14775857231248302 1972,2020-08-17,185.2400054931641,186.05999755859372,181.80999755859372,181.94000244140625,1020600.0,0.020156424855170663,-1.3876318530360643,-1.410259921488855,56.72757934722596,43.83604603142955,-3.8485264123257537,-2.204767881262825,-0.9290393759399933,-21.95133707919726,6.2988297710614205,4.479995727539034,-2.330950409832184,2.718504333496128,-3.4510007740227877,8.888009441015043,-0.3662482202633157,5.803256887255571,-10.270541583251969,91.99225734926024,35.37577248358849,3.0847525537594556,8,-4.950004577636747,0.5999984741210653,2.5999946594237997,-12.925003051757841,22.149993896484347,0,0.1208702155349195,-1.634729772945298,181.5800018310547,-1.7541651699287606,183.75999450683597,-1.544973075091013,178.25,0.1208702155349195 1973,2020-08-18,191.55999755859372,192.0,184.9499969482422,186.57000732421875,1891500.0,0.0341178572555314,1.4020473308794477,1.5121168544728802,59.8303767366639,44.598963709245155,-9.599345561099,-8.73142297426918,-7.065472982348098,-27.81938563849397,5.79814079538453,7.0500030517578125,-1.8849888988062276,8.885496520996071,1.983444079382906,15.787548962609236,5.434470300189503,12.33652274180264,-16.146912302734336,97.20633370535697,36.891723221987476,3.45102622080658,8,-8.299995422363253,-6.87499237060544,-3.0699996948241903,-19.154998779296847,17.13000488281253,1,0.0733973571611326,-1.3876318530360643,185.2400054931641,-1.634729772945298,181.5800018310547,-1.7541651699287606,183.75999450683597,0.0733973571611326 1974,2020-08-19,191.1999969482422,193.9600067138672,190.1999969482422,191.7700042724609,1195800.0,-0.0018793099547905756,-1.9260692996413897,-0.11423014824599524,64.77462912282698,46.11365555293498,-9.062021588848012,-8.60549593197635,-6.474922790363905,-26.860124776040664,5.493424081877227,3.760009765625,-1.438646301630996,8.393996429443348,0.9407978729364856,15.84719498595021,4.667397151189931,12.120595707696765,-14.791696807734354,81.22443895451431,17.72236044253988,3.7265992782534276,8,-6.959991455078125,-6.514991760253906,-4.209999084472656,-18.794998168945312,24.580001831054688,2,0.06270923475176504,1.4020473308794477,191.55999755859372,-1.3876318530360643,185.2400054931641,-1.634729772945298,181.5800018310547,0.06270923475176504 1975,2020-08-20,194.32000732421875,194.88999938964844,189.75,190.94000244140625,1117100.0,0.016318046159912614,1.2743415411414412,-5.929756933290798,67.30373710421023,50.842953867640944,-11.751376308444321,-11.616182281387438,-9.429438394492138,-29.37405251698297,5.616557364412129,5.1399993896484375,-1.0070660662374564,11.06650619506837,2.0535745507172862,20.079437839419455,6.560040372892843,15.572972017243899,-16.507570657842166,95.87261284434486,29.625057591223523,4.5064658221755405,8,-9.425010681152344,-9.615005493164062,-7.330009460449219,-21.915008544921875,26.019989013671875,3,0.031545849078709054,-1.9260692996413897,191.1999969482422,1.4020473308794477,191.55999755859372,-1.3876318530360643,185.2400054931641,0.031545849078709054 1976,2020-08-21,192.6499938964844,193.30999755859372,190.5200042724609,191.6300048828125,1003700.0,-0.00859414041163531,1.3846133781969097,0.301771461591254,63.92245369925747,53.734124442637,-8.606723554759498,-9.664314870224445,-7.3020515082799875,-26.988466988018985,6.183011830775682,3.800003051757841,-1.0169761842917637,8.90299301147465,-1.0342361013416337,18.840222124290932,3.9343784550665077,13.87160756788279,-13.129800957780645,82.87457813770497,15.249991962899728,4.96861455640814,8,-7.29499053955081,-7.944992065429716,-5.659996032714872,-20.24499511718753,28.13000488281247,4,0.0565793381811901,1.2743415411414412,194.32000732421875,-1.9260692996413897,191.1999969482422,1.4020473308794477,191.55999755859372,0.0565793381811901 1977,2020-08-24,191.6000061035156,194.66000366210938,190.9499969482422,194.1499938964844,1328900.0,-0.005450235277624671,1.0784308697064506,-2.500014959758236,62.4293103829929,56.904237570003126,-6.5965351700636745,-8.429017721867211,-5.7990731512421405,-25.15883748736357,7.142688069986561,3.7100067138671875,-0.9226826889161828,7.461004638671852,-3.078661935787977,18.00067121313168,2.1911713514419375,12.730837925901767,-10.542832519717365,66.90148412410859,-1.703702536994001,5.26983328722992,8,-6.030006408691378,-6.895004272460909,-4.610008239746065,-17.20000457763669,23.529998779296903,0,0.10542795566159202,1.3846133781969097,192.6499938964844,1.2743415411414412,194.32000732421875,-1.9260692996413897,191.1999969482422,0.10542795566159202 1978,2020-08-25,194.02999877929688,194.57000732421875,189.32000732421875,191.5,1862300.0,0.012682633603197324,1.9085744718622404,-0.9921611335838358,62.36452653958768,59.52509670724549,-7.200177001816797,-10.31269103607957,-7.88195750213265,-26.724711601834542,8.008734382992913,5.25,0.8533781736838932,9.2084976196289,-2.049597671557649,20.46659291081545,3.5794499740356116,14.83754526522219,-11.589542614913626,84.5601106743189,17.767280338839896,5.62904764559328,8,-6.9550018310546875,-9.324996948242188,-7.040000915527344,-19.409996032714844,26.490005493164034,1,0.06885533522859077,1.0784308697064506,191.6000061035156,1.3846133781969097,192.6499938964844,1.2743415411414412,194.32000732421875,0.06885533522859077 1979,2020-08-26,213.6199951171875,214.9499969482422,199.42999267578125,200.9499969482422,6196700.0,0.1009637502506695,1.0247883129434927,5.007906830874637,74.98747754748466,62.14431146165934,-23.7420396446131,-29.0522918313047,-26.991278476970706,-45.22746842300532,9.60882371412522,20.919998168945312,2.424316863647249,27.31299438476563,10.228525491700566,44.397463277830695,18.770759938233084,35.85522883129818,-29.934584630277726,94.81075938552837,29.101499015322716,8.542234446532538,8,-15.604995727539062,-18.884994506835938,-26.482498168945312,-38.99999237060547,5.360000610351534,2,-0.023078329690424115,1.9085744718622404,194.02999877929688,1.0784308697064506,191.6000061035156,1.3846133781969097,192.6499938964844,-0.023078329690424115 1980,2020-08-27,216.6300048828125,219.2899932861328,209.0,211.6999969482422,5558800.0,0.014090487006957142,1.0078065569719372,0.389108811921849,84.54482067959228,66.32054568442689,-24.137409200307474,-30.802298444388043,-29.521503607302378,-47.34891019975419,11.295000526914983,10.289993286132812,4.749713959291256,28.520503997802734,6.959664517330538,50.08134347827493,17.74008425756665,39.30092373803882,-29.19284402054285,91.12449232808906,19.85001636940933,10.780419740236095,8,-16.08000946044922,-19.725006103515625,-28.210006713867188,-42.01000213623047,5.4099884033203125,3,-0.003923769027173507,1.0247883129434927,213.6199951171875,1.9085744718622404,194.02999877929688,1.0784308697064506,191.6000061035156,-0.003923769027173507 1981,2020-08-28,243.8800048828125,248.75,238.0800018310547,240.0,11256800.0,0.12579051556011867,-1.7642477932078635,0.7870179793434089,89.09770316742869,69.91722610889386,-46.512036079513734,-55.96289398218383,-56.134428557133305,-73.56665501183124,13.440947476028494,32.1199951171875,7.723422448903904,52.62250366210938,19.956430515697775,85.28857680852099,36.28946708890359,68.95554023531517,-51.983447481202006,91.80549265123481,18.683216535704517,16.3330365732058,8,-27.030006408691406,-32.24500274658203,-55.46000671386719,-69.26000213623047,-26.870010375976534,4,-0.09652291320985151,1.0078065569719372,216.6300048828125,1.0247883129434927,213.6199951171875,1.9085744718622404,194.02999877929688,-0.09652291320985151 1982,2020-08-31,239.7100067138672,246.8999938964844,238.30999755859372,241.1300048828125,3606200.0,-0.01709856521837061,-3.0710724138803536,-0.3659784489539091,88.36090600531926,73.08728491652224,-37.77540373231747,-49.76701758552889,-51.22566480894241,-68.54279159668638,15.93901053619595,8.589996337890682,9.989877181609955,45.546504974365234,6.73825450068486,84.35475544804561,26.142379737525033,64.95063021120544,-38.716898496514375,84.7888366141146,5.863972346815345,19.40412523684019,8,-20.675003051757812,-28.07500457763672,-51.86750793457031,-65.09000396728516,-12.5,0,-0.0789704534828467,-1.7642477932078635,243.8800048828125,1.0078065569719372,216.6300048828125,1.0247883129434927,213.6199951171875,-0.0789704534828467 1983,2020-09-01,241.75,244.75,238.0,241.6999969482422,2412200.0,0.008510255012290191,1.2314038331067636,-0.035213462137737614,88.55027397646037,75.7290232335926,-35.701649819002654,-49.604244729767544,-52.53244435826247,-69.76108020606847,18.526908318769564,6.75,12.976252861745706,44.57349853515626,0.8611001720161084,88.28589689829641,22.717299353586185,66.42969771672634,-33.11578909742363,85.80697696579087,1.5773542805558094,21.856199181570084,9,-22.714996337890625,-30.11499786376953,-53.72999954223633,-67.12999725341797,-17.710006713867188,1,-0.1101137336801965,-3.0710724138803536,239.7100067138672,-1.7642477932078635,243.8800048828125,1.0078065569719372,216.6300048828125,-0.1101137336801965 1984,2020-09-02,233.47999572753903,243.3800048828125,232.1199951171875,242.8000030517578,3429400.0,-0.034208911158059796,1.1488545728271535,-186.38877021666215,79.20582946007684,77.05147793980002,-23.24832952661106,-39.45958432541366,-43.62310221393875,-60.64157760556961,20.8769386506359,11.260009765625,15.374911358107823,33.828994750976534,-12.277911852619212,79.93590135457228,10.775541449178661,56.88244805277441,-18.427258569374885,61.584894912047886,-22.051267206714,23.053453301797866,9,-14.444992065429659,-21.844993591308565,-45.45999526977536,-58.859992980957,-7.75,2,-0.0555079308387596,1.2314038331067636,241.75,-3.0710724138803536,239.7100067138672,-1.7642477932078635,243.8800048828125,-0.0555079308387596 1985,2020-09-03,223.0,233.22999572753903,219.88999938964844,230.25999450683597,3212200.0,-0.04488605413445668,1.0212120336387063,0.7789687555255771,72.16869994689966,77.96772752287137,-9.244391979125737,-27.282363471748056,-32.44247182856438,-49.49644832723635,22.82549896560616,13.589996337890597,17.1326221304559,21.383499145507812,-25.20751186775348,67.9745101587691,-1.9120063611228204,44.679004652138445,25.75,10.776162663129194,-72.60819524253064,23.295505506630644,9,-3.964996337890625,-11.364997863769531,-34.88750076293945,-48.08000183105469,5.19000244140625,3,-0.018026924988614246,1.1488545728271535,233.47999572753903,1.2314038331067636,241.75,-3.0710724138803536,239.7100067138672,-0.018026924988614246 1986,2020-09-04,215.8000030517578,223.32000732421875,210.52999877929688,223.02999877929688,2584900.0,-0.03228698183068246,2.275284905155352,0.9958679336095011,65.75907603743565,78.33770148447611,1.771013072527012,-17.985678772691756,-24.81061156559963,-41.61246409502547,23.753288902994004,12.790008544921875,18.776009542816723,12.26700210571289,-33.28364015072526,57.81764436215104,-10.508319022506186,35.04232323393197,32.372796936035144,14.489977948802277,-65.00456171339724,22.775321128219073,9,3.2350006103515625,-4.165000915527344,-28.332504272460938,-40.8800048828125,17.09999084472659,4,0.028915616988561377,1.0212120336387063,223.0,1.1488545728271535,233.47999572753903,1.2314038331067636,241.75,0.028915616988561377 1987,2020-09-08,208.5800018310547,214.6000061035156,207.1000061035156,208.88999938964844,2413400.0,-0.033456909724748574,-3.587171374975422,0.042876589458133274,58.696098593044866,77.93009837930468,13.022365199869256,-9.062066236521957,-17.27307029224056,-33.687790134480366,24.60185805350536,8.699996948242216,20.03188102907177,3.6705009460449105,-40.66715509283807,48.00815698492789,-18.49832707339658,25.839328965486402,38.08708610839844,3.9309321844997345,-70.2942795266788,22.168828019441484,9,15.509994506835938,3.0550003051757812,-21.744998931884766,-32.730003356933594,21.959991455078125,1,0.040416111812144884,2.275284905155352,215.8000030517578,1.0212120336387063,223.0,1.1488545728271535,233.47999572753903,0.040416111812144884 1988,2020-09-09,210.75,213.77999877929688,206.2700042724609,213.0800018310547,2149200.0,0.010403673170465089,3.026811318516352,7.516194132703288,59.80736601330103,76.24341931995096,15.056913789754532,-9.082962510890297,-19.05185645639662,-35.24064241216607,25.46485615098514,7.509994506835966,21.806026341437587,4.180499267578114,-38.290888246995735,46.65188678215196,-17.05519448970881,25.416193024865038,33.54306302929686,12.072206019553192,-58.736747073943974,21.235693757286917,9,16.76000213623047,0.8850021362304688,-24.384998321533203,-31.849998474121094,15.919998168945312,2,0.07810204846437574,-3.587171374975422,208.5800018310547,2.275284905155352,215.8000030517578,1.0212120336387063,223.0,0.07810204846437574 1989,2020-09-10,207.30999755859372,216.3300018310547,205.3800048828125,211.1100006103516,1844000.0,-0.016322668761121095,-1.8590113644286412,1.6309013156602448,56.495645316059445,73.12684427955843,19.565204476605743,-3.5354979394464294,-15.290590197743285,-31.222779430673228,26.591707513191555,10.949996948242188,23.868240894166775,-0.7125030517578352,-41.03872317196945,39.61371706845378,-20.875613111863657,19.450607008347987,33.941220770156264,6.929958025988617,-58.20080058752958,20.163110060105815,9,19.75500488281253,4.325004577636747,-21.214996337890597,-28.364997863769503,22.139999389648466,3,0.0807003807079325,3.026811318516352,210.75,-3.587171374975422,208.5800018310547,2.275284905155352,215.8000030517578,0.0807003807079325 1990,2020-09-11,206.1999969482422,210.50999450683597,201.38999938964844,210.25,1653100.0,-0.005354303330391996,2.9912520576028263,1.0657894208490948,56.81384196384325,69.53974859027115,21.27769680767807,-0.6937181829631527,-13.998098185642903,-29.363859476533975,28.15373366322966,9.119995117187528,25.97030443637169,-2.9445037841796875,-41.64427604060086,35.75526847224148,-22.294389912390272,16.405382344030897,31.464100035914043,21.933405464077847,-39.261158113229484,19.349886128210592,9,17.94499969482422,5.435005187988281,-21.5574951171875,-24.8699951171875,21.44000244140625,4,0.09471386551086636,-1.8590113644286412,207.30999755859372,3.026811318516352,210.75,-3.587171374975422,208.5800018310547,0.09471386551086636 1991,2020-09-14,208.41000366210938,211.38999938964844,205.13999938964844,209.6000061035156,1510000.0,0.010717782476116655,1.6205511090638056,0.2938275419051173,58.35570045262131,66.20583686219359,15.094497232123757,-0.8333541134142024,-15.898811789826993,-30.89502653594957,29.82733317107367,6.25,25.55848392355105,-2.0759971618652457,-38.54859453713985,34.39660021340936,-20.31229584950256,16.16030152577207,24.901201610705925,46.98797272619568,-12.927664579739044,18.2362986876373,9,14.659996032714844,3.2249984741210938,-23.790000915527344,-27.080001831054688,16.019989013671875,0,0.0949090659360372,2.9912520576028263,206.1999969482422,-1.8590113644286412,207.30999755859372,3.026811318516352,210.75,0.0949090659360372 1992,2020-09-15,207.6300048828125,212.94000244140625,206.0,210.6999969482422,1712300.0,-0.0037426167918573894,-1.1927331544704864,2.579819972303493,56.87285514853801,62.68612365909111,12.119937910128101,1.8024663113945962,-14.887643218213952,-29.39838495314902,31.527159953250266,6.94000244140625,24.32464628270867,-3.9754959106445256,-38.508226488761636,30.557234667472585,-21.241861199703095,13.290869378414044,21.85065568402277,41.76709821592715,-14.41025645528979,17.26636528905856,9,14.754997253417969,4.1949920654296875,-24.150001525878906,-26.300003051757812,16.67999267578122,1,0.12170682665992527,1.6205511090638056,208.41000366210938,2.9912520576028263,206.1999969482422,-1.8590113644286412,207.30999755859372,0.12170682665992527 1993,2020-09-16,205.6199951171875,210.3000030517578,204.17999267578125,209.5500030517578,1720200.0,-0.009680728788497905,1.254144174270291,1.2801361862869356,45.08358011331561,58.89476262056208,9.46084949982091,5.185697238344943,-12.691167058316836,-26.697860325476057,32.19713289059577,6.1200103759765625,19.32648713849474,-6.688505554199224,-40.05580734661197,26.678796238213522,-23.372156450405612,9.995145342007163,20.489786108385346,28.313219787806858,-22.028101730804153,16.68365089620638,9,11.69000244140625,6.665008544921875,-22.139991760253906,-20.769996643066406,15.230010986328097,2,0.1211944303118131,-1.1927331544704864,207.6300048828125,1.6205511090638056,208.41000366210938,2.9912520576028263,206.1999969482422,0.1211944303118131 1994,2020-09-17,203.19000244140625,203.3800048828125,195.8800048828125,198.8999938964844,2771700.0,-0.011817881205552716,2.2119821992197455,-1.091603023796667,41.68110754858615,55.5072523540828,7.981721418410302,9.022601156489458,-10.315094155330371,-23.63460967049349,32.27617634166818,9.739990234375,14.239471645722858,-9.717998504638672,-41.89818203182824,22.462185022550898,-25.808090268233457,6.372093258956113,19.95340496385566,42.84876087166516,-2.2373584464973604,16.090091763594785,9,6.410003662109375,9.30999755859375,-19.709999084472656,-18.340003967285156,20.949996948242188,3,0.11555684554071499,1.254144174270291,205.6199951171875,-1.1927331544704864,207.6300048828125,1.6205511090638056,208.41000366210938,0.11555684554071499 1995,2020-09-18,200.4499969482422,205.1699981689453,196.1999969482422,203.8699951171875,2307500.0,-0.013484942468831362,1.9800647357468564,-0.7972007825004499,11.409272581284156,49.46838530339931,8.031186186516578,12.907153408241527,-7.638103008392363,-20.222469795186925,32.28292088547562,8.970001220703125,8.434340016613788,-12.764503479003906,-44.30975760313751,18.7807506451297,-28.537130541070724,3.008123583062911,18.876534103876793,26.787765061124606,-11.876904651844786,15.772627062066803,9,5.655006408691406,13.555000305175781,-16.969993591308594,-15.599998474121094,9.8800048828125,4,0.1446744846171688,2.2119821992197455,203.19000244140625,1.254144174270291,205.6199951171875,-1.1927331544704864,207.6300048828125,0.1446744846171688 1996,2020-09-21,203.5500030517578,203.91000366210938,195.80999755859372,197.72999572753903,1432000.0,0.015465233977110415,1.4770628502634209,-1.701757438663659,17.246380737662776,44.86286109724575,3.3646031836192947,11.242001618829022,-10.712240864350576,-22.780372785180134,32.27487238130943,8.100006103515653,3.7724500125818565,-10.209497833251959,-40.6148387596146,20.195843093110682,-25.412168296433265,4.993172629929347,12.494014336658267,45.18390710401993,11.843318410653673,15.202670463181313,9,2.5199966430664062,11.364997863769531,-19.82250213623047,-18.70000457763672,10.6199951171875,0,0.11834928016073332,1.9800647357468564,200.4499969482422,2.2119821992197455,203.19000244140625,1.254144174270291,205.6199951171875,0.11834928016073332 1997,2020-09-22,211.8000030517578,212.42999267578125,203.77999877929688,206.67999267578125,1831700.0,0.04053058155888234,1.7116012427084155,0.8797257616275979,25.614730727554047,41.063679398829414,-4.895410223022964,4.8305951603922495,-18.481810225683887,-30.42090120118627,32.34918246326689,8.879989624023438,0.3151552942809417,-2.9694976806640625,-31.563560457775566,25.62456509644744,-17.266529069219814,11.32753370789169,1.00657116388669,96.20944759862212,66.6343034836587,14.297031388555757,9,-5.730003356933594,3.4799957275390625,-28.782501220703125,-26.95000457763672,-2.100006103515625,1,0.05963167819660997,1.4770628502634209,203.5500030517578,1.9800647357468564,200.4499969482422,2.2119821992197455,203.19000244140625,0.05963167819660997 1998,2020-09-23,207.38999938964844,213.8999938964844,206.72999572753903,211.58999633789062,1743200.0,-0.02082154673544412,-1.5978234128245539,-0.8203102415473335,27.33276452050299,37.82335931043425,-1.1310915396734629,10.849052259200448,-13.662051248080246,-25.305280434523638,32.89181377555065,7.169998168945369,-2.230933260552149,-8.047501373291027,-35.18885704656691,19.093854299984855,-21.618179209928968,5.523176463346914,-11.580001831054716,64.01329007900152,36.897299110313355,13.570677836637943,9,-2.535003662109375,9.459999084472656,-24.324996948242188,-22.540000915527344,10.240005493164062,2,0.08158541018728505,1.7116012427084155,211.8000030517578,1.4770628502634209,203.5500030517578,1.9800647357468564,200.4499969482422,0.08158541018728505 1999,2020-09-24,208.69000244140625,211.0500030517578,204.1699981689453,206.55999755859372,1185100.0,0.006268397972822859,1.008758759873653,-0.5071443882129469,35.207783776417386,35.422686178498054,-2.475030709646461,9.655828518704737,-14.449761760027087,-25.913843863397545,31.034088215379796,6.8800048828125,-3.4750288949086894,-6.500998687744129,-33.80094203608752,20.79894466059926,-20.150970361915824,7.148972986427566,-12.518204956054717,71.19959917202699,40.28106204708443,13.649971674171692,9,-3.8350067138671875,10.345001220703125,-24.717498779296875,-23.840003967285156,1.42999267578125,3,0.05826826163138077,-1.5978234128245539,207.38999938964844,1.7116012427084155,211.8000030517578,1.4770628502634209,203.5500030517578,0.05826826163138077 2000,2020-09-25,215.77999877929688,216.1300048828125,207.7899932861328,209.63999938964844,1220000.0,0.033973818845880244,1.4385957476236262,2.8826222133073145,49.97927449016985,34.49197218267011,-9.010774052783631,2.6339297125162773,-20.885515532912507,-32.32339094928551,28.929075797905274,8.340011596679688,-4.927951575468143,0.6314979553222599,-26.661658573927554,27.924654484572073,-13.015080309302647,14.278076219947167,-19.253637365722682,98.2775296389856,62.584204028604944,13.646578264624907,9,-9.80999755859375,3.2550048828125,-31.317493438720703,-30.93000030517578,-10.300003051757841,4,0.038743167381803056,1.008758759873653,208.69000244140625,-1.5978234128245539,207.38999938964844,1.7116012427084155,211.8000030517578,0.038743167381803056 2001,2020-09-28,220.33999633789062,221.5,215.25,218.5399932861328,2411000.0,0.021132623896516822,2.033972941642686,0.29316013529129625,62.894724778086776,35.16106880817553,-13.075573731076872,-3.9843279505811893,-24.760900206262022,-36.17111184965739,25.49482682163794,6.25,-5.639009997374302,6.368495941162109,-17.52644326489869,30.263435147222907,-5.578973661868304,18.315965544192522,-23.029489185546907,93.45370438939877,51.52259620611299,11.947469603030404,9,-11.68499755859375,-1.30499267578125,-35.53999710083008,-35.48999786376953,-11.160003662109375,0,-0.045429766148700645,1.4385957476236262,215.77999877929688,1.008758759873653,208.69000244140625,-1.5978234128245539,207.38999938964844,-0.045429766148700645 2002,2020-09-29,220.77999877929688,222.8800048828125,219.6999969482422,221.27999877929688,1723500.0,0.001996924973764136,-1.3909801177104963,-0.27777730682829654,61.43149409439644,36.97750369496228,-12.800159055589916,-6.2349006656889685,-24.856836978499075,-36.022852651054876,21.915476963442764,3.1800079345703125,-6.282493547171157,7.754998779296869,-13.161206225985666,28.671203784579404,-2.7031037233444124,18.21310128193815,-22.018122056093773,88.77602699116524,41.288875144140334,10.458102502641273,9,-11.43499755859375,-1.7449951171875,-35.749996185302734,-35.93000030517578,-5.539993286132784,1,-0.029939309026626337,2.033972941642686,220.33999633789062,1.4385957476236262,215.77999877929688,1.008758759873653,208.69000244140625,-0.029939309026626337 2003,2020-09-30,215.1300048828125,222.5,214.0,220.5200042724609,2123400.0,-0.02559105864536393,-1.2222195627414725,10.779998779296818,58.48524785588931,38.84463039577375,-6.324381794538766,-2.826373842624406,-18.744350582876706,-29.889558752591768,17.94082678268172,8.5,-7.436783482796699,3.436004638671875,-12.603029750913919,19.47503902825767,-4.583512556121008,11.455521833464758,-14.438677906840638,58.578315237824164,5.71471039322001,8.019517194792893,9,-5.785003662109375,3.904998779296875,-29.992504119873047,-30.280006408691406,10.099990844726534,2,-0.02524058853402711,-1.3909801177104963,220.77999877929688,2.033972941642686,220.33999633789062,1.4385957476236262,215.77999877929688,-0.02524058853402711 2004,2020-10-01,220.5200042724609,222.75,216.6999969482422,222.75,2389800.0,0.025054614732075597,4.426022101337712,0.4137283822001609,64.21763583378225,44.71222631271798,-10.054991300121031,-9.736269499028168,-23.601946506705758,-34.776455143375046,14.773823973577763,7.6199951171875,-8.217206364622427,9.474003601074202,-3.6393575537776144,22.587364755926018,2.9173230236482937,16.03068417850011,-18.0535830639418,84.36051161901776,26.444959619469017,6.556680577425901,10,-11.175003051757784,1.759994506835966,-34.63000488281247,-35.670005798339815,4.479995727539091,3,-0.013105384244767704,-1.2222195627414725,215.1300048828125,-1.3909801177104963,220.77999877929688,2.033972941642686,220.33999633789062,-0.013105384244767704 2005,2020-10-02,218.97999572753903,225.5500030517578,218.0,219.2899932861328,1680400.0,-0.006983532174338003,-5.652017262008792,0.13901262444833284,60.63593107292063,49.533287461079965,-6.269374387280379,-8.972917597951977,-21.433290782624027,-32.62781600693398,13.302991082108317,7.5500030517578125,-7.506302485957377,8.134995269775374,-4.313241126797095,20.583231666347842,1.910877071489125,14.359113468061622,-14.880487825076443,43.11683473348625,-15.512562853614916,6.224118198286234,10,-4.31499481201169,3.300003051757841,-22.604995727539034,-26.360000610351534,4.419998168945369,4,-0.040460319587253046,4.426022101337712,220.5200042724609,-1.2222195627414725,215.1300048828125,-1.3909801177104963,220.77999877929688,-0.040460319587253046 2006,2020-10-05,222.0399932861328,224.5800018310547,217.5800018310547,219.6699981689453,1309400.0,0.01397386801669831,-1.1374085635745237,-7.64520574916252,63.86375200497254,53.783178714126464,-7.186478957379563,-12.165176267576442,-23.73262628247528,-34.95988640214725,12.841393127922688,7.0,-6.0954839195036925,10.882993316650385,-2.374633996616353,24.140620629917123,4.25417966001703,17.51180697328374,-15.795435868740697,69.61031308913113,8.482448430712829,6.628813656633367,10,-7.17999267578125,0.2400054931640625,-23.312496185302734,-25.134994506835938,-8.139999389648409,0,-0.07458114780815028,-5.652017262008792,218.97999572753903,4.426022101337712,220.5200042724609,-1.2222195627414725,215.1300048828125,-0.07458114780815028 2007,2020-10-06,217.00999450683597,225.69000244140625,215.72000122070312,223.17999267578125,1463200.0,-0.02265357111957267,-1.2788613958938964,-2.6033801184650924,60.35642685202531,57.45247452874005,-1.497166301713463,-6.820955792007027,-18.016324290808,-29.247291324767332,12.634683938307163,9.970001220703125,-2.558609289227803,5.43149490356447,-8.01583413051398,18.87882393764292,-1.292169613474755,12.155159420603695,-8.83489252600728,25.74845062627616,-37.897292234139,6.723664517039225,10,-2.0799942016601847,4.345001220703097,-2.7674942016601847,-5.374992370605497,1.610000610351534,1,-0.036081295927630985,-1.1374085635745237,222.0399932861328,-5.652017262008792,218.97999572753903,4.426022101337712,220.5200042724609,-0.036081295927630985 2008,2020-10-07,227.2100067138672,230.2700042724609,223.6000061035156,227.2899932861328,2500500.0,0.04700249972454573,1.208605540650489,0.012963791896764552,69.13638838027632,61.22231948472437,-9.599541478670432,-16.574375365054493,-27.288394328121,-38.68361547653012,12.668732012259346,13.260009765624943,0.7805961612755254,14.808506774902355,-0.3333254031963975,29.950338953001108,7.237590685852979,22.37942286395173,-16.933116677769192,78.96909335545436,12.168350948084054,7.570916089049373,10,-8.180007934570312,-6.9300079345703125,-11.875003814697266,-15.575004577636719,-7.400009155273466,2,-0.05268254419699614,-1.2788613958938964,217.00999450683597,-1.1374085635745237,222.0399932861328,-5.652017262008792,218.97999572753903,-0.05268254419699614 2009,2020-10-08,224.0399932861328,229.6000061035156,222.6000061035156,229.22999572753903,842800.0,-0.013951909396871187,1.3608676633301824,64.8859214040439,68.665915519622,63.29861293244128,-4.4959464189757625,-12.739910289054052,-23.321942228420482,-34.70087713106082,12.445166082310813,7.0,3.2349365375816888,10.801993560791004,-4.99003061646664,26.59401773804865,2.905981472162182,18.698005649419827,-10.96406725694402,57.18206405753674,-14.073633121753396,7.896012088628824,10,-1.9049911499023438,-4.4449920654296875,-8.70499038696289,-12.404991149902344,-2.0399932861328125,3,0.005311562565021299,1.208605540650489,227.2100067138672,-1.2788613958938964,217.00999450683597,-1.1374085635745237,222.0399932861328,0.005311562565021299 2010,2020-10-09,225.72999572753903,226.67999267578125,224.3300018310547,226.0,830000.0,0.007543306963269769,1.88344270428653,0.052023920125133655,67.95077869678445,63.860396701185465,-5.169770085127766,-13.5884409637558,-24.072094845433497,-35.66961107907852,12.659015096244012,2.6399993896484375,5.995639648662717,11.515496063232405,-4.849026343384452,27.88001846984926,3.3332348599239765,19.697757266540833,-10.246898744292139,68.79719867568414,-5.518613468535705,8.182261203308425,10,-3.5949935913085653,-11.209999084472656,-10.394992828369112,-14.094993591308565,-0.7599945068359091,4,-0.003233933200531114,1.3608676633301824,224.0399932861328,1.208605540650489,227.2100067138672,-1.2788613958938964,217.00999450683597,-0.003233933200531114 2011,2020-10-12,228.19000244140625,230.13999938964844,224.75999450683597,229.3600006103516,1371400.0,0.010898005406585476,2.941401686853366,4.333257982480576,64.63653228094361,64.21651205524627,-7.151173950112536,-15.27368980918618,-25.555249349668145,-37.4205722976522,12.933727492785616,5.380004882812472,8.181087455539114,12.986502838134754,-4.2676265289832145,30.240632205252723,4.35943815457577,21.61356752169374,-10.63673843766938,85.70445776777088,13.573189102120935,8.627064683558977,10,-6.055000305175781,-15.150001525878935,-12.854999542236328,-16.55500030517578,-1.410003662109375,0,-0.020991316419096018,1.88344270428653,225.72999572753903,1.3608676633301824,224.0399932861328,1.208605540650489,227.2100067138672,-0.020991316419096018 2012,2020-10-13,232.8999938964844,236.83999633789062,228.0399932861328,228.6699981689453,1801700.0,0.020640656491020204,-2.205826683676447,-3.6153866218030846,72.65942771297445,65.79142092825572,-11.13176955793682,-18.965836957073662,-29.235116854567906,-41.45543072144616,13.304540616418963,8.800003051757812,9.208680515565334,16.432994842529325,-2.1368059204142185,35.00279560547287,7.148094461057553,25.717895224001097,-13.566386255126162,72.33142455466619,-0.7925631110074249,9.284900381471768,10,-6.619995117187528,-16.574996948242216,-17.56499099731448,-21.264991760253935,-9.289993286132812,1,-0.08158007942432499,2.941401686853366,228.19000244140625,1.88344270428653,225.72999572753903,1.3608676633301824,224.0399932861328,-0.08158007942432499 2013,2020-10-14,230.5399932861328,236.6000061035156,227.5500030517578,236.6000061035156,1208800.0,-0.010133107222838889,1.9867933697428608,-1.4326285905986844,69.04967977840043,66.32831469987997,-7.1029342775504745,-15.434503580917749,-25.847953286032492,-38.496144240140495,13.88844999675456,9.050003051757784,9.176651879911986,12.826994323730474,-6.020423389109908,31.674412036570857,3.403285467310269,22.25070318015068,-8.405363453329386,55.75837519502126,-16.88162361457863,9.423708856420198,10,-4.2599945068359375,-14.214996337890625,-12.677494049072266,-18.904991149902344,0.260009765625,2,-0.0517046868920088,-2.205826683676447,232.8999938964844,2.941401686853366,228.19000244140625,1.88344270428653,225.72999572753903,-0.0517046868920088 2014,2020-10-15,226.6699981689453,228.2100067138672,222.50999450683597,224.1300048828125,1904700.0,-0.016786654072572516,1.0284703499469101,-0.41913991977822124,60.05911263395129,66.2642237622167,-2.5354501693286977,-10.240277828271928,-21.055181819703364,-34.04631681352578,15.156775955695473,8.029998779296847,9.150727286852032,7.782999420166021,-10.158803460960826,25.72480230129287,-1.1879020203974164,16.75390086072946,10.169998168945312,29.030028824519547,-38.69947584378815,8.970901440563429,10,-0.3899993896484375,-10.345001220703125,-7.097496032714844,-15.034996032714844,-17.27000427246091,3,-0.030264263756858534,1.9867933697428608,230.5399932861328,-2.205826683676447,232.8999938964844,2.941401686853366,228.19000244140625,-0.030264263756858534 2015,2020-10-16,229.4499969482422,231.1000061035156,227.1499938964844,227.1499938964844,1136900.0,0.012264520235381271,-2.4347886660519285,0.9055154060110064,58.70104765316422,65.69058994534912,-4.105869984921014,-11.316474525518402,-22.851403297108504,-36.257004273819376,16.410586772363196,4.430007934570284,9.811179057753264,9.11299819946288,-7.165293939317962,25.39129033824372,0.9738521300724585,17.2521442688533,7.150009155273409,48.42987825979539,-15.382857323350194,8.139146069390428,10,-3.1699981689453125,-13.125,-10.099994659423828,-17.81499481201172,-22.34999084472659,4,-0.03246893461464162,1.0284703499469101,226.6699981689453,1.9867933697428608,230.5399932861328,-2.205826683676447,232.8999938964844,-0.03246893461464162 2016,2020-10-19,227.63999938964844,231.8500061035156,226.50999450683597,229.75999450683597,1355700.0,-0.007888418316266299,-1.438358741395173,-0.9217357844665971,56.384957656305254,65.2493155902691,-1.58461290515379,-8.020388572266711,-19.857857500965167,-34.07692043726513,17.801805679698624,5.340011596679631,9.685902112107698,6.098500823974604,-8.419600209521718,20.616601857470926,-1.160549692773543,13.35755134072275,8.678206481933557,35.799052528347886,-23.829219083203135,7.25905051674816,10,2.0349960327148438,-11.31500244140625,-9.75,-16.00499725341797,-14.5,0,-0.011729037849693147,-2.4347886660519285,229.4499969482422,1.0284703499469101,226.6699981689453,1.9867933697428608,230.5399932861328,-0.011729037849693147 2017,2020-10-20,224.42999267578125,233.77999877929688,224.33999633789062,230.7899932861328,1894200.0,-0.014101241971858691,-1.8868538631140561,3.000007197558548,59.06784563160877,64.13058861819493,3.1163223495065893,-4.02186271440911,-15.592612723809907,-30.525627630316706,18.292952206018786,9.44000244140625,9.869922678842755,2.2569946289062557,-11.55873481386763,16.072724071680142,-4.650870092480687,9.164859350293199,11.612048968505832,13.62666138186671,-44.228657238574975,6.907864721386944,10,5.245002746582031,-8.104995727539062,-7.077491760253906,-12.794990539550781,-9.54998779296875,1,0.010470998441418189,-1.438358741395173,227.63999938964844,-2.4347886660519285,229.4499969482422,1.0284703499469101,226.6699981689453,0.010470998441418189 2018,2020-10-21,224.30999755859372,226.9499969482422,222.1000061035156,225.91000366210938,1349200.0,-0.0005346661368959005,1.635869835635993,0.25157326257350937,54.118660318182556,62.51422692914612,3.10859219903989,-2.708116300915748,-14.284184450298937,-29.974239302614052,18.550166867990093,4.849990844726591,9.614851378840683,1.2909996032714446,-10.659500988598353,13.241500195141242,-4.684250692663454,7.266249899206343,11.461403142944334,18.921171583100314,-34.11158669072147,5.975250295934896,10,5.160003662109403,-7.985000610351534,-7.2049980163573935,-12.674995422363253,-0.44999694824213066,2,-0.0031206676289997626,-1.8868538631140561,224.42999267578125,-1.438358741395173,227.63999938964844,-2.4347886660519285,229.4499969482422,-0.0031206676289997626 2019,2020-10-22,220.8500061035156,225.97999572753903,218.2100067138672,224.42999267578125,637300.0,-0.015425043434251329,1.326346566768708,2.2374830723454355,51.95077202838077,60.7364484104346,6.781661787154661,1.8019697101619272,-9.67402877107267,-26.112486070887172,18.9290682274554,7.769989013671847,9.878285682930311,-2.7769920349121264,-12.728028316780978,7.174044246956726,-7.752510175846538,2.1985261060222854,14.374538814101555,16.955688728384413,-35.789246914440724,4.975518140934423,10,6.67499542236331,-4.525009155273409,-6.052505493164034,-9.215003967285128,3.939987182617216,3,0.04505318846845996,1.635869835635993,224.30999755859372,-1.8868538631140561,224.42999267578125,-1.438358741395173,227.63999938964844,0.04505318846845996 2020,2020-10-23,224.13999938964844,224.2700042724609,219.02999877929688,221.4900054931641,688200.0,0.014896958094675172,2.601373813643803,-0.7402245352018888,52.18023872905956,59.352415793558585,3.623453752861849,-0.8744330540894225,-11.929544697060578,-29.023493131289854,18.84624521967692,5.240005493164034,8.679074649422631,0.095001220703125,-9.145107293992112,9.335109735398362,-4.525053036644493,4.715055478050743,10.063673235743721,38.0860353098555,-12.008126230290209,4.6200542573476255,10,3.3850021362304688,-7.81500244140625,-13.089996337890625,-12.504997253417969,1.55999755859375,4,-0.06576249457170646,1.326346566768708,220.8500061035156,1.635869835635993,224.30999755859372,-1.8868538631140561,224.42999267578125,-0.06576249457170646 2021,2020-10-26,210.3300018310547,222.82000732421875,208.8800048828125,218.6499938964844,3862200.0,-0.061613266691351365,-1.4848520289998952,-3.139626878562836,44.13418300898803,56.182944159782316,16.353310429896993,12.803639132099562,2.846063957566713,-14.808616784260437,18.30779641543814,15.259994506835938,7.346881816794166,-13.214496612548828,-24.216096610585225,-2.212896614512431,-18.715296611567027,-7.7136966135306295,22.914050839645967,5.82328234404472,-45.39444973264077,5.500799999018199,10,12.410003662109375,5.9949951171875,-0.27500152587890625,1.3050003051757812,15.099990844726562,0,-0.01535679978804716,2.601373813643803,224.13999938964844,1.326346566768708,220.8500061035156,1.635869835635993,224.30999755859372,-0.01535679978804716 2022,2020-10-27,214.1699981689453,216.16000366210938,211.50999450683597,211.8000030517578,1228000.0,0.018257007105315637,-2.152535534727867,-0.28485545401359624,37.10951758924345,52.63403724987598,10.70254831818599,8.899320214211173,-0.08178229160239425,-18.271103746144973,17.624237410354354,5.8300018310546875,5.992028301220159,-9.04400024414062,-20.76866074697506,2.6806602586938197,-14.906330495557825,-3.181669992723414,17.124930678724297,29.275017205199983,-17.67093276560203,5.862330251417215,10,7.160003662109375,6.1399993896484375,-3.6774978637695312,-2.5349960327148438,10.0,1,-0.004809258010472495,-1.4848520289998952,210.3300018310547,2.601373813643803,224.13999938964844,1.326346566768708,220.8500061035156,-0.004809258010472495 2023,2020-10-28,209.6999969482422,212.3699951171875,207.22999572753903,210.00999450683597,1129500.0,-0.020871276364194724,1.0437378278517067,-0.13080092711821956,36.179642035925845,49.98076273898427,13.304642410115548,13.641044254769497,5.063490366411571,-13.486629300470241,17.815169826365945,6.940002441406278,4.6085710104194675,-13.242501068115246,-25.96442113540374,-0.520581000826752,-19.60346110175948,-6.881541034471013,19.801737982238848,13.173339843750151,-31.136185685313954,6.360960033644247,10,10.805000305175781,10.805000305175781,0.9750022888183594,1.9350051879882812,12.479995727539062,2,0.02470199337126755,-2.152535534727867,214.1699981689453,-1.4848520289998952,210.3300018310547,2.601373813643803,224.13999938964844,0.02470199337126755 2024,2020-10-29,217.6300048828125,218.2899932861328,211.52999877929688,211.52999877929688,1708800.0,0.03781596590355507,-1.2163894239187534,-19.677594014567994,43.03166409859307,48.23972012180969,4.422534857620576,5.779754618874989,-2.0735704403210775,-21.029387078384502,17.701362228239947,8.589996337890625,2.3607150766772236,-5.167993164062494,-18.070142646131927,7.734156318006939,-11.61906790509721,1.2830815769722221,9.64455612737433,61.032886972188706,19.00210699367038,6.45107474103471,10,2.8749923706054688,2.8749923706054688,-6.777507781982422,-5.995002746582031,9.649993896484375,3,0.02862654775426643,1.0437378278517067,209.6999969482422,-2.152535534727867,214.1699981689453,-1.4848520289998952,210.3300018310547,0.02862654775426643 2025,2020-10-30,210.1199951171875,217.8500061035156,208.16000366210938,215.1699981689453,1920100.0,-0.034508154193485074,-1.1605390426583273,-0.8278685244015309,35.697315012797404,45.941093161419936,9.948411945732857,13.27244711774722,6.057885687231362,-13.224398112181177,17.453010961817995,9.690002441406222,0.16641124180603128,-12.235002899169928,-26.24958610838337,1.7795803100435137,-19.242294503776634,-5.227711294563221,15.150109364734561,18.537506349667908,-17.226572572540043,7.007291604606718,10,10.385002136230469,11.915000915527344,1.8250045776367188,1.5150070190429688,18.050003051757812,4,0.06981724019536362,-1.2163894239187534,217.6300048828125,1.0437378278517067,209.6999969482422,-2.152535534727867,214.1699981689453,0.06981724019536362 2026,2020-11-02,205.47999572753903,212.5,201.6199951171875,209.72999572753903,1362800.0,-0.022082617063933663,1.2226752577158777,0.8415836498397072,28.272581499719124,42.519397146765535,12.420603981739646,17.505729743190074,11.332064879386706,-8.160919885915433,17.492637734972327,10.8800048828125,-1.3251376451386818,-16.047002410888695,-31.967167547022285,-0.1268372747551041,-24.007084978955476,-8.086919842821914,17.98609787894472,23.155375131008494,-7.65340354714046,7.960082568066792,11,8.80500030517581,13.750000000000028,7.022506713867216,6.155006408691435,14.0,0,0.09840374557684117,-1.1605390426583273,210.1199951171875,-1.2163894239187534,217.6300048828125,1.0437378278517067,209.6999969482422,0.09840374557684117 2027,2020-11-03,209.17999267578125,209.8800048828125,205.05999755859372,206.50999450683597,1067500.0,0.018006604171572516,1.3685408254696785,-0.6282348632812433,33.426439432848426,40.22026149283952,7.073788323946047,13.901804415692908,8.356166858803135,-11.41242186116233,17.79457849379383,4.820007324218778,-2.973097404205703,-11.95550537109375,-28.706782783320023,4.795772041132523,-20.331144077206886,-3.5798666649806137,11.664569111986964,45.35092014993341,16.967007477810306,8.375638706113135,11,4.620002746582031,10.050003051757812,4.665008544921875,2.4550094604492188,9.110000610351562,1,0.07768429376124275,1.2226752577158777,205.47999572753903,-1.1605390426583273,210.1199951171875,-1.2163894239187534,217.6300048828125,0.07768429376124275 2028,2020-11-04,215.2400054931641,224.77999877929688,213.50999450683597,219.1100006103516,2729500.0,0.028970327132459284,-2.0750281027519804,-1.4494373674856282,41.42278865513815,39.050485562479224,-0.4560636998197083,7.271882518213289,3.027262286616434,-17.055201580189504,17.2724443793722,15.600006103515625,-4.344810401018151,-5.2969924926757415,-21.98968412650973,11.395699141158246,-13.643338309592735,3.0493533242412525,-13.620010375976591,58.80832565782117,29.245965061525425,8.346345816916989,11,-2.0400085449219034,3.9899902343749716,-1.050003051757841,-3.605003356933622,4.0,2,0.041488535810620064,1.3685408254696785,209.17999267578125,1.2226752577158777,205.47999572753903,-1.1605390426583273,210.1199951171875,0.041488535810620064 2029,2020-11-05,225.22999572753903,231.42999267578125,223.4199981689453,226.25999450683597,1971900.0,0.04641325952155406,-2.445163449737811,0.26614989117750576,47.14246923754404,38.490733396755274,-10.906331547114092,-2.766209622641014,-6.7320020312555755,-26.61576841477094,17.09382929681567,16.18998718261716,-5.490850167833884,4.6334976196288835,-12.120139709588386,21.387134948846153,-3.7433210449797514,13.010316284237518,-23.146800537109357,79.20161873191816,49.87673711249552,8.37681866460864,11,-8.705001831054659,-5.999999999999972,-11.039993286132784,-13.594993591308565,-4.860000610351534,3,-0.013541726722080871,-2.0750281027519804,215.2400054931641,1.3685408254696785,209.17999267578125,1.2226752577158777,205.47999572753903,-0.013541726722080871 2030,2020-11-06,225.0,227.80999755859372,219.22000122070312,224.9900054931641,1248100.0,-0.0010211594010651748,2.051514092046193,-0.009703416195047571,48.17326349962656,38.939520117937334,-11.780344857954589,-2.733874615843092,-6.366232346410044,-25.976000432154365,16.737534408834748,8.589996337890597,-6.368380077276811,4.4400016784667855,-12.269668476517495,21.149671833451066,-3.9148333990253548,12.794836755958926,-21.74293291015627,78.43007983096065,47.86182267648964,8.354835077492146,11,-8.475006103515625,-5.7700042724609375,-9.1875,-13.364997863769531,-4.75,4,0.010133327907986045,-2.445163449737811,225.22999572753903,-2.0750281027519804,215.2400054931641,1.3685408254696785,209.17999267578125,0.010133327907986045 2031,2020-11-09,223.3999938964844,228.9499969482422,218.58999633789062,222.67999267578125,1824500.0,-0.007111138237847148,-1.3280916213760352,72.03969465669626,49.271055294919066,40.29080208523463,-9.086983209233296,-1.5927865713089489,-5.52472848137441,-24.0551934729246,16.037024729354897,10.360000610351562,-6.963721171766281,3.0794960021972884,-13.303830034858379,19.462822039252956,-5.112167016330545,11.271159020725122,-19.016009783203174,69.5487286076021,35.31575549415192,8.191663018527828,11,-6.875000000000028,-4.169998168945341,-4.927494049072294,-11.764991760253935,7.190002441406222,0,0.021351854981120466,2.051514092046193,225.0,-2.445163449737811,225.22999572753903,-2.0750281027519804,215.2400054931641,0.021351854981120466 2032,2020-11-10,213.8999938964844,222.19000244140625,209.9900054931641,221.05999755859372,1518900.0,-0.042524620678378144,1.5902292054750082,-9.944432670706941,43.49618654198811,41.10375147479711,0.41425193461634535,6.75724471721486,3.2251718490557266,-14.218517438043449,14.524178794003738,13.409988403320312,-8.127345325384226,-5.470503997802695,-20.961708083311606,10.020700087706217,-13.21610604055715,2.2750980449517613,-8.434169440703187,18.236897112002023,-17.192125658700615,7.7456020427544505,11,2.6249999999999716,5.330001831054659,4.670005798339815,-2.2649917602539347,25.910003662109318,1,0.026086965826446207,-1.3280916213760352,223.3999938964844,2.051514092046193,225.0,-2.445163449737811,225.22999572753903,0.026086965826446207 2033,2020-11-11,218.6199951171875,221.5500030517578,214.38999938964844,216.42999267578125,1186800.0,0.022066392498296672,-1.2838967170426614,-0.3058661063255771,48.628360959578586,41.72560668157327,-3.24905729014057,1.1578004259425256,-2.271312787519264,-18.593012788627846,13.010288058263313,7.650009155273409,-7.627666248977107,-0.15450286865234375,-14.72624176269909,14.417236025394402,-7.440372315675717,7.131366578371029,-12.115603932606291,40.251841339813495,2.3833692290867248,7.285869447023379,11,-2.095001220703125,0.6100006103515625,-0.4774971008300781,-6.984992980957031,22.770004272460938,2,-0.0015094768933545666,1.5902292054750082,213.8999938964844,-1.3280916213760352,223.3999938964844,2.051514092046193,225.0,-0.0015094768933545666 2034,2020-11-12,219.80999755859372,224.38999938964844,218.6100006103516,220.13999938964844,1065800.0,0.005443246125627077,-3.2344379670566816,-0.1506855996209823,47.266068403060835,43.011023724935875,-4.578819718596094,-0.6034249685945099,-3.9733723731967814,-19.43346867197195,12.142825019724835,5.779998779296847,-6.9430166870015455,1.3784996032714503,-12.726179233627875,15.483178440170775,-5.673839815178212,8.430839021721113,-12.308582314364514,51.79323043840044,13.375924371893596,7.052339418449667,11,-3.2850036621093466,-0.5800018310546591,-0.15499877929684658,-8.174995422363253,22.51000976562503,3,-0.0025931125597582483,-1.2838967170426614,218.6199951171875,1.5902292054750082,213.8999938964844,-1.3280916213760352,223.3999938964844,-0.0025931125597582483 2035,2020-11-13,222.0,223.8000030517578,218.47000122070312,220.8300018310547,1105800.0,0.009963161210729377,1.2347996046153797,-3.5454293244552364,58.635484881338506,46.384679656226915,-5.483022904931147,-3.5628489403529784,-6.322688172844693,-21.17349443391484,10.932098123611542,5.3300018310546875,-5.716025271626194,3.9410018920898438,-9.305853530170793,17.18785731435048,-2.682425819040475,10.564429603220162,-13.541441658508717,63.34388143207336,19.944273226783444,6.623427711130323,11,-3.7550048828125,-2.7700042724609375,-1.1349983215332031,-10.364997863769531,35.70999145507807,4,-0.007342364336993201,-3.2344379670566816,219.80999755859372,-1.2838967170426614,218.6199951171875,1.5902292054750082,213.8999938964844,-0.007342364336993201 2036,2020-11-16,224.97000122070312,225.80999755859372,218.88999938964844,219.0800018310547,1642500.0,0.013378383877041156,-1.207334434950625,5.034195391055988,58.09595097790039,49.12573649456602,-6.031950305395952,-7.107543308163088,-9.188662840918767,-23.77051675675648,9.66085231095548,6.919998168945284,-5.332462954654147,7.044503021240246,-5.844791044603852,19.933797087084344,0.5998559883182111,13.48915005416228,-15.592585505840248,94.6902859722276,47.45905232772315,6.444647032922045,11,-4.260002136230469,-5.7400054931640625,-6.6425018310546875,-13.334999084472656,23.78999328613284,0,-0.020980580500031376,1.2347996046153797,222.0,-3.2344379670566816,219.80999755859372,-1.2838967170426614,218.6199951171875,-0.020980580500031376 2037,2020-11-17,226.77999877929688,228.2400054931641,221.8999938964844,224.92999267578125,1510500.0,0.008045506284271475,1.658274900194461,0.314092749613349,63.335411838233085,51.56047240379879,-5.680171017592897,-9.204370179696753,-10.63869888526105,-25.212703755480305,8.769362629155951,6.3400115966796875,-3.6437622654305812,8.737000274658214,-4.441559968495596,21.915560517812025,2.147720153081309,15.32628039623512,-16.52047998599727,89.45843992446609,36.35271237440228,6.58928012157691,11,-6.069999694824219,-7.5500030517578125,-9.192497253417969,-15.144996643066406,21.97999572753909,1,0.016800412642658413,-1.207334434950625,224.97000122070312,1.2347996046153797,222.0,-3.2344379670566816,219.80999755859372,0.016800412642658413 2038,2020-11-18,223.6100006103516,228.1999969482422,222.3600006103516,226.5,2653100.0,-0.01397829696626085,-1.1669747677917908,-1.5621566783787644,55.04385485106085,52.43840413863399,-1.3388217349083789,-6.4185871952068965,-7.208109460852967,-21.668836983856096,8.186517307978058,5.839996337890597,-0.930252025831237,5.60200195312504,-7.510028468212823,18.714032374462903,-0.9540132575438918,12.158017163793971,-12.50366286175273,52.610001452473796,0.4860623505433921,6.556015210668929,11,-4.139999389648466,-4.500000000000028,-2.3075027465820597,-11.974998474121122,18.30999755859372,2,0.07244755111141554,1.658274900194461,226.77999877929688,-1.207334434950625,224.97000122070312,1.2347996046153797,222.0,0.07244755111141554 2039,2020-11-19,230.8000030517578,231.94000244140625,223.4600067138672,224.2700042724609,4133900.0,0.03215420786986645,-1.080982105077904,-2.2595156257425124,67.53731816460808,54.58996576807639,-8.555310843821502,-13.518016073919057,-13.937700835779737,-28.458207083433706,8.310996532293382,8.479995727539062,1.5110524984529548,12.294504547119146,-1.9754758795953364,26.56448497383363,5.159514333761905,19.429494760476388,-18.880719106071666,91.53675362778527,33.71175336385008,7.134990213357236,11,-9.834999084472656,-13.100006103515625,-9.497505187988281,-19.165000915527344,6.9199981689453125,3,0.04588386567532132,-1.1669747677917908,223.6100006103516,1.658274900194461,226.77999877929688,-1.207334434950625,224.97000122070312,0.04588386567532132 2040,2020-11-20,209.3999938964844,222.4499969482422,209.0500030517578,220.22000122070312,12274600.0,-0.09272100897881863,-1.3263900478691981,-1.6569692721112164,52.58848211556258,54.95856874814789,11.621221196427058,7.084304729352624,7.719326200800879,-6.843563287921455,8.358473663073974,21.75,2.497601172366217,-8.368504333496077,-22.932720375768184,6.195711708776031,-15.65061235463213,-1.0863963123600229,22.540008544921847,1.529012031712275,-58.174774016826895,7.282108021136051,11,11.095008850097628,8.300003051757784,11.902503967285128,2.2350082397460653,27.529998779296847,4,0.15721114798125613,-1.080982105077904,230.8000030517578,-1.1669747677917908,223.6100006103516,1.658274900194461,226.77999877929688,0.15721114798125613 2041,2020-11-23,207.1000061035156,212.2400054931641,204.8600006103516,210.47000122070312,4456000.0,-0.010983705157631474,1.1360350134921897,0.311459596671841,48.600655027392705,55.52573191319285,12.701612209395563,9.62329336614863,10.183658945847043,-4.291915300906936,8.499654342945451,7.3800048828125,2.227267103674535,-10.506992340087919,-25.4842853240406,4.470300643864761,-17.99563883206426,-3.0183458481115792,24.839996337890653,8.27180702253581,-51.047919906789446,7.488646491976342,11,11.29999542236331,10.599990844726591,14.202491760253935,4.534996032714872,32.509994506835994,0,0.24437462028014556,-1.3263900478691981,209.3999938964844,-1.080982105077904,230.8000030517578,-1.1669747677917908,223.6100006103516,0.24437462028014556 2042,2020-11-24,213.13999938964844,213.27999877929688,205.13999938964844,208.44000244140625,3331800.0,0.029164621478156016,2.2690788647206075,-1.3946598688738245,48.58680588927742,55.52111468315938,7.311342297885801,3.6914407554600075,4.406729837486068,-10.07993429223356,8.603666979163929,8.139999389648438,1.956958460149906,-4.41549911499024,-19.449529034089522,10.618530804109042,-11.932514074539881,3.101515844559401,17.71680297851563,30.576064325821257,-27.61830814403715,7.517014959549643,11,5.260002136230469,4.55999755859375,9.859996795654297,-1.5049972534179688,14.94000244140625,1,0.16712018025330577,1.1360350134921897,207.1000061035156,-1.3263900478691981,209.3999938964844,-1.080982105077904,230.8000030517578,0.16712018025330577 2043,2020-11-25,214.8800048828125,216.8999938964844,209.52999877929688,214.0,2614900.0,0.008163674102218188,1.9959433810120228,0.18723520302319013,42.16503378764712,54.95433305922453,5.570864063721842,2.4869114303493802,3.020229887657308,-11.56822294584802,8.056533229781998,7.369995117187528,1.6951171354093049,-2.9344940185546875,-17.57195498221367,11.702966945104293,-10.253224500384192,4.384236463274817,14.93692541503907,37.001490380145476,-17.769919925981718,7.318730481829493,11,3.5199966430664062,1.899993896484375,8.119991302490234,-3.2450027465820312,10.479995727539091,2,0.15766934500257634,2.2690788647206075,213.13999938964844,1.1360350134921897,207.1000061035156,-1.3263900478691981,209.3999938964844,0.15766934500257634 2044,2020-11-27,223.8600006103516,224.69000244140625,214.0,215.0,2006400.0,0.041790746107049026,1.0323190304000789,10.06812664724653,49.237968353517594,53.91016455613332,-3.1002472633107345,-6.326795758475782,-5.41628553094975,-20.3487079654046,8.228204691380897,10.69000244140625,2.9683225804594713,5.734001922607462,-9.150012193425226,20.61801603864015,-1.7080051354088823,13.176008980623806,4.958652499999971,95.81441374475902,42.21659807997343,7.44200705801634,11,-5.459999084472685,-7.080001831054716,-0.9625015258789347,-12.035003662109403,-3.860000610351591,4,0.08067541101292486,1.9959433810120228,214.8800048828125,2.2690788647206075,213.13999938964844,1.1360350134921897,207.1000061035156,0.08067541101292486 2045,2020-11-30,224.7899932861328,225.1000061035156,218.5399932861328,223.44000244140625,2526500.0,0.004154349473981966,5.659855778540444,0.1523691593372239,50.93754187522371,53.11478576694702,-4.015089444841237,-6.43112490187923,-5.692453834109102,-21.05994082128572,8.027526529076479,6.560012817382784,3.4763263670879496,5.930494689941412,-8.736605626226151,20.597595006108975,-1.4030554681423553,13.26404484802518,3.0703137242187495,98.46831653535129,44.95128156331851,7.333550158083774,11,-6.389991760253906,-8.009994506835938,-2.8649940490722656,-12.504989624023438,1.420013427734375,0,0.05752038934451953,1.0323190304000789,223.8600006103516,1.9959433810120228,214.8800048828125,2.2690788647206075,213.13999938964844,0.05752038934451953 2046,2020-12-01,225.6999969482422,229.16000366210938,222.8999938964844,223.44000244140625,2809800.0,0.004048239197867787,-2.748495826690043,1.6740813581544651,59.002139350428095,52.6333110460798,-5.375997088303336,-6.059289563373056,-6.024516111505051,-21.71684745078869,7.2644673787508145,6.260009765624972,4.090098124722687,5.829498291015625,-7.697683690580988,19.356680272612238,-0.9340926997826671,12.593089281813917,-20.839996337890597,85.5953118300062,26.474805704643714,6.763590990798304,12,-7.299995422363281,-8.919998168945312,-3.7749977111816406,-13.199996948242188,1.949996948242216,1,0.0497562954336872,5.659855778540444,224.7899932861328,1.0323190304000789,223.8600006103516,1.9959433810120228,214.8800048828125,0.0497562954336872 2047,2020-12-02,225.42999267578125,226.07000732421875,219.77999877929688,222.2100067138672,1871900.0,-0.0011962971914565301,1.7955498740306464,1.4247760125851556,55.57374199281946,52.69218739516408,-5.942552687247115,-4.753152267158271,-5.433754877258195,-21.01535168427904,6.330329463188764,6.290008544921875,3.5562282810805925,4.7469940185546875,-8.006499037144351,17.500487074253726,-1.629752509294832,11.123740546404207,-20.083992004394503,80.99842048641555,18.685995650677768,6.37674652784952,12,-7.029991149902344,-8.649993896484375,-5.897491455078125,-11.424995422363281,3.4000091552734375,2,0.06290204673414679,-2.748495826690043,225.6999969482422,5.659855778540444,224.7899932861328,1.0323190304000789,223.8600006103516,0.06290204673414679 2048,2020-12-03,224.1699981689453,226.7899932861328,223.3600006103516,224.0,1287100.0,-0.005589294006002499,-3.7310343376094575,0.05279469257197015,53.56442236515768,51.13964341744737,-5.134741760675354,-2.9406093094965513,-3.718861991079052,-19.341341823285347,6.451890922484804,3.4299926757812216,2.7887418646955666,3.040499877929676,-9.534670158627932,15.615669914487285,-3.247085140349128,9.32808489620848,-18.34771743774411,67.08440443430771,3.299212715170839,6.287585018278803,12,-7.159996032714844,-7.3899993896484375,-3.3499984741210938,-9.254997253417969,1.4499969482421875,3,0.01744213629855418,1.7955498740306464,225.42999267578125,-2.748495826690043,225.6999969482422,5.659855778540444,224.7899932861328,0.01744213629855418 2049,2020-12-04,222.17999267578125,226.4900054931641,221.30999755859372,224.82000732421875,1338500.0,-0.00887721599419522,-1.3652977899166643,-15.529665200610358,50.14763180857226,50.868437827781776,-5.024447352302218,-1.2551715268755572,-1.3296125329291897,-16.905570129537466,5.844692738925435,5.180007934570369,1.3748930218582132,1.2029945373535043,-11.236036692265287,13.642025766972296,-5.016521077455877,7.422510152162886,-15.890957485961877,34.27491368447671,-28.344755691260808,6.219515614809395,12,-5.169990539550781,-5.399993896484375,-1.6749954223632812,-6.899993896484375,6.8900146484375,4,0.014312755600864646,-3.7310343376094575,224.1699981689453,1.7955498740306464,225.42999267578125,-2.748495826690043,225.6999969482422,0.014312755600864646 2050,2020-12-07,227.27999877929688,228.6000061035156,221.41000366210938,222.05999755859372,1628900.0,0.022954389556389287,-1.205525937644798,-1.9772622185231532,51.83071619327898,51.22733351288025,-8.1818613927571,-6.509345305693614,-6.191447351798672,-21.50135834862894,5.771179567001007,7.190002441406222,0.9463944297972944,6.189000701904291,-6.445525665851505,18.823527069660088,-0.1282624819735929,12.506263885782175,-20.5335442200317,79.95731445452297,20.510583348906486,6.317263183877896,12,-10.129997253417969,-10.5,-6.775001525878906,-10.430000305175781,0.0500030517578125,0,-0.03203096980991371,-1.3652977899166643,222.17999267578125,-3.7310343376094575,224.1699981689453,1.7955498740306464,225.42999267578125,-0.03203096980991371 2051,2020-12-08,228.1699981689453,230.7100067138672,225.05999755859372,228.0,1636800.0,0.003915872027580702,1.1523781843547112,0.032566691415909885,51.11790206738559,51.50856642155894,-6.446713307652573,-7.403232735398461,-6.975027851694506,-21.89472875987576,5.665344190314904,5.650009155273466,-0.9906469851741235,6.8404998779296875,-6.152547672841507,19.833547428700882,0.34397610254407596,13.337023653315299,-20.97527262762324,76.76114637677315,20.238633578366887,6.496523775385602,12,-8.049995422363281,-11.389999389648438,-6.900001525878906,-9.134994506835938,-5.610000610351591,1,-0.00859004895826343,-1.205525937644798,227.27999877929688,-1.3652977899166643,222.17999267578125,-3.7310343376094575,224.1699981689453,-0.00859004895826343 2052,2020-12-09,219.47999572753903,228.8300018310547,218.30999755859372,228.0500030517578,2110000.0,-0.03808564890714461,1.0769988552148035,-50.41235077641162,46.94932432127804,52.04015425862904,3.61762601181735,1.8195320011367642,1.708424254842356,-12.931780843069589,5.757576170490746,10.520004272460966,-0.521484243429768,-2.1285026550293367,-14.68203355091319,10.425028240854516,-8.405268102971263,4.14826279291259,-11.344658939315167,9.435462137927024,-45.6163954693296,6.276765447941933,12,2.8750076293945597,-1.0799942016601278,-2.722499847412081,-0.4449920654296591,1.5599975585937784,2,0.0372243408419215,1.1523781843547112,228.1699981689453,-1.205525937644798,227.27999877929688,-1.3652977899166643,222.17999267578125,0.0372243408419215 2053,2020-12-10,218.2899932861328,222.0,215.7700042724609,217.4499969482422,2810900.0,-0.005421917553176336,-1.9666775658492013,-0.09801582497097773,39.86058577521769,50.99822286104016,5.970014314047489,3.144778332714907,3.060057432770293,-11.385322001836101,5.956989139875601,6.229995727539091,0.5728909856465236,-3.302005004882801,-15.872930395000282,9.26892038523468,-9.587467699941556,2.9834576901759533,-9.251669700883212,16.86739358681591,-32.18265400014968,6.2854626950587456,12,4.95001220703125,0.11000823974609375,-1.7749977111816406,0.7450103759765625,8.5,3,0.048284432952023115,1.0769988552148035,219.47999572753903,1.1523781843547112,228.1699981689453,-1.205525937644798,227.27999877929688,0.048284432952023115 2054,2020-12-11,219.2400054931641,220.22000122070312,214.7700042724609,219.08999633789062,1835100.0,0.004352064850659421,4.165872390277794,0.1785831062670638,61.9301773593492,52.21962680372077,4.800568460993333,2.266056142484018,2.1122852877120124,-11.9708525359857,6.4194859840587455,5.449996948242216,1.348858003226269,-2.3234931945800383,-14.913998251057194,10.267011861897117,-8.618745722818602,3.9717593336585253,-9.33481458276978,28.04266333794127,-25.90237028987474,6.295252528238572,12,3.4999999999999716,-0.8400039672851847,-3.025009155273466,-0.20500183105471592,10.149993896484347,4,0.029100481044379123,-1.9666775658492013,218.2899932861328,1.0769988552148035,219.47999572753903,1.1523781843547112,228.1699981689453,0.029100481044379123 2055,2020-12-14,220.3699951171875,224.1000061035156,218.66000366210938,219.00999450683597,2563500.0,0.005154121491110164,-4.281601149604056,9.066117383784077,66.55850584989957,53.059223081439825,3.3275998060372274,1.0621461651502386,1.0473591630073713,-12.674994291835532,6.748441567242393,5.440002441406222,2.6268785905559753,-1.1120033264160156,-13.711710550023867,11.487703897191835,-7.411856938219927,5.187850285387896,-9.632611574654277,35.13168122345998,-23.574891601075663,6.29985361180392,12,2.3700103759765625,-1.9699935913085938,-2.4925003051757812,-1.334991455078125,15.160003662109375,0,0.03947911421609285,4.165872390277794,219.2400054931641,-1.9666775658492013,218.2899932861328,1.0769988552148035,219.47999572753903,0.03947911421609285 2056,2020-12-15,220.25,225.1499938964844,218.75999450683597,221.67999267578125,1946700.0,-0.0005445165850446188,-1.8979565003771817,-1.0514647308956901,60.40995417896344,53.59657999101138,2.8979649480762077,0.8541949261419859,1.1337169343216544,-12.084170923843999,6.879331820757634,6.3899993896484375,2.707617970617207,-0.9959983825683594,-13.497052580547319,11.5050558154106,-7.246525481557825,5.254528716421106,-8.71371153061341,38.97579430367396,-22.327050014708696,6.250527098989477,12,2.4900054931640625,-1.8499984741210938,-2.3725051879882812,2.029998779296875,14.740005493164091,1,0.03214529775734243,-4.281601149604056,220.3699951171875,4.165872390277794,219.2400054931641,-1.9666775658492013,218.2899932861328,0.03214529775734243 2057,2020-12-16,230.58999633789062,231.0,222.72000122070312,223.9900054931641,1902700.0,0.04694663490529227,1.2318061516378525,-4.615401852405119,68.37425901178729,55.242117396192455,-7.412627960019336,-9.682139089913363,-8.958301914028397,-21.904080232788715,6.9867521451080545,10.75,2.81450702349818,9.153498077392584,-3.810192305381861,22.11718846016703,2.6716528860053472,15.63534326877982,-18.28675913872482,97.47379069599089,31.7297860843821,6.481845191387228,12,-7.704994201660156,-12.189994812011719,-12.712501525878906,-8.30999755859375,5.010009765624972,2,-0.03482370834305537,-1.8979565003771817,220.25,-4.281601149604056,220.3699951171875,4.165872390277794,219.2400054931641,-0.03482370834305537 2058,2020-12-17,239.80999755859372,240.82000732421875,232.0,232.25999450683597,2779800.0,0.03998439380341878,-1.1858775703143465,1.1439414431597723,68.5508198536732,57.28691606787033,-15.847299726966412,-18.578793267686223,-18.146902855554146,-30.49113174399193,7.442363681571937,10.230010986328125,2.4427588088593097,17.563499450683565,2.2216996965667875,32.90529920480034,9.892599573625176,25.234399327741954,-26.384954591377863,96.12280365718854,32.770459603090984,7.670899877058394,12,-12.014991760253878,-16.969993591308565,-21.932502746582003,-17.529998779296847,-16.360000610351534,3,-0.07827031593157308,1.2318061516378525,230.58999633789062,-1.8979565003771817,220.25,-4.281601149604056,220.3699951171875,-0.07827031593157308 2059,2020-12-18,241.38999938964844,244.7700042724609,239.00999450683597,241.97999572753903,4011400.0,0.006588556970685389,-1.1532722221905338,-0.07814517872985978,69.01924900489232,59.19675304693848,-16.109929612481608,-20.36907325099469,-19.57430259960995,-31.478934417014557,7.615406506186815,5.760009765624943,2.4600883902854775,18.61400146484374,1.4110935898979164,35.81690933978956,10.012547527370828,27.21545540231665,-25.77335927387236,87.05474988969384,26.981726523938704,8.60145393747291,12,-11.619995117187528,-16.574996948242188,-23.51250457763672,-20.035003662109375,-12.830001831054716,4,-0.06048306118907809,-1.1858775703143465,239.80999755859372,1.2318061516378525,230.58999633789062,-1.8979565003771817,220.25,-0.06048306118907809 2060,2020-12-21,242.32000732421875,242.7400054931641,236.1000061035156,238.72999572753903,1786000.0,0.0038527194039597035,1.9977370188581633,-6.084803186262174,69.03344385407627,61.187368801015225,-16.407587336571453,-19.71725620936246,-20.392237514634274,-31.752152485485084,7.895974049653567,6.639999389648494,2.793431499043322,17.89800872802735,-0.19287087216159193,35.98888832821629,8.852568927932879,26.94344852812182,-23.78803079277418,90.58056121347522,32.34233898679956,9.045439800094465,12,-12.550003051757841,-17.5050048828125,-24.44251251220703,-22.040008544921875,-14.790008544921875,0,-0.05335922558499373,-1.1532722221905338,241.38999938964844,-1.1858775703143465,239.80999755859372,1.2318061516378525,230.58999633789062,-0.05335922558499373 2061,2020-12-22,257.70999145507807,258.3699951171875,241.94000244140625,242.0,4133300.0,0.06351099234768465,-1.0758062681577891,4.376028052279197,77.45831868804521,64.57725706398935,-30.359263932425335,-32.80309302800916,-35.56831046519949,-46.39461565496191,8.207735512870459,16.42999267578125,4.012536819909457,30.75749359130853,9.06805810250927,52.44692908010779,19.912775846908914,41.60221133570815,-36.55421214953185,98.14865701232415,41.0218588852355,10.844717744399626,12,-21.13999176025385,-26.094993591308537,-38.97249603271479,-38.11499023437494,-21.019989013671818,1,-0.08606570723373541,1.9977370188581633,242.32000732421875,-1.1532722221905338,241.38999938964844,-1.1858775703143465,239.80999755859372,-0.08606570723373541 2062,2020-12-23,248.75999450683597,259.010009765625,248.69000244140625,256.27999877929693,1638500.0,-0.03472894821698136,-1.694522962918656,-0.478676534864073,68.49706325131807,67.75908789466718,-18.795684168641912,-22.185154354377573,-26.655832030913132,-36.75225052094058,8.679288142278212,10.32000732421875,4.618720677710229,20.02649688720706,-2.711797958322194,42.76479173273631,8.657349464442433,31.395644309971686,-23.13850930389279,62.05104941563558,5.928374229379806,11.369147422764625,12,-11.869987487792997,-16.824989318847685,-28.789997100830107,-32.43499755859378,9.000015258789034,2,-0.055354515668689985,-1.0758062681577891,257.70999145507807,1.9977370188581633,242.32000732421875,-1.1532722221905338,241.38999938964844,-0.055354515668689985 2063,2020-12-24,248.75999450683597,251.3500061035156,245.42999267578125,247.8699951171875,599900.0,0.0,-1.0519962024948135,-0.11835091542537227,70.61104496917841,68.72362874020375,-15.666478318032347,-20.571521482120886,-26.618042581881213,-36.05125670790346,9.462097212537335,5.920013427734347,5.295739684299406,18.3324974060059,-5.097763643413174,41.76275845542497,6.617366881296363,30.047627930715436,-18.46411586511732,55.25965246465054,-3.4768057838345783,11.71513052470954,12,-9.924987792968778,-16.824989318847685,-28.789997100830107,-32.43499755859378,9.870010375976534,3,-0.05290235043383851,-1.694522962918656,248.75999450683597,-1.0758062681577891,257.70999145507807,1.9977370188581633,242.32000732421875,-0.05290235043383851 2064,2020-12-28,241.9199981689453,251.0200042724609,241.5399932861328,250.75,1139100.0,-0.02749636794071686,1.0234792931785046,-9.92135717592164,61.054064099370656,68.1120241012561,-5.8904408782310895,-12.974343745648866,-19.694198416191057,-28.58284204616237,10.356436973357543,9.480010986328097,6.92708789110867,10.589501190185558,-13.164850327250065,34.34385270762118,-1.2876745685322533,22.46667694890337,-7.604141169879767,25.40371512491434,-29.38239177922669,11.877175758717804,12,-3.0349960327148438,-9.984992980957031,-22.62999725341797,-25.595001220703125,22.270004272460938,0,-0.07634755853381148,-1.0519962024948135,248.75999450683597,-1.694522962918656,248.75999450683597,-1.0758062681577891,257.70999145507807,-0.07634755853381148 2065,2020-12-29,237.72000122070312,243.6699981689453,235.5200042724609,242.8000030517578,1407900.0,-0.017361098627774907,1.390030316251085,0.5753115263451666,56.86754301397258,67.71842286070155,1.1504542853888324,-8.175139234514802,-15.547050592368294,-23.76767953114549,10.99818598567869,8.149993896484403,9.25435077976664,5.743003845214844,-17.96560927638538,29.451616966815067,-6.111302715585282,17.59731040601497,21.290008544921875,9.365672344701856,-40.87929487842282,11.854306560800115,12,3.1450042724609375,-5.784996032714844,-18.387500762939453,-21.395004272460938,26.230010986328125,1,-0.03853274278593455,1.0234792931785046,241.9199981689453,-1.0519962024948135,248.75999450683597,-1.694522962918656,248.75999450683597,-0.03853274278593455 2066,2020-12-30,236.92999267578125,239.8699951171875,236.82000732421875,237.77999877929688,1140400.0,-0.0033232733504339196,-4.7010353384101995,0.1673239758142273,64.1570662713857,67.24984588954582,5.090681786625936,-6.851974617268411,-14.761810216156846,-22.261538313720166,11.254168201898167,3.04998779296875,10.29175877268591,4.391495513916027,-19.222919729365913,28.005910757197967,-7.415712107724943,16.198703135556997,21.610216979980464,6.0025035061429275,-47.363738930845,11.807207621640964,12,8.57501220703125,-4.994987487792969,-17.83249282836914,-20.604995727539062,35.86001586914068,2,-0.03967414083090559,1.390030316251085,237.72000122070312,1.0234792931785046,241.9199981689453,-1.0519962024948135,248.75999450683597,-0.03967414083090559 2067,2020-12-31,239.6100006103516,242.5,236.92999267578125,238.0,1329600.0,0.011311391623759937,-1.9706584852763458,-1.8941047642983138,66.88847352145422,67.0651407415215,4.2741937676329655,-8.86994985927194,-17.312058759228535,-24.2597215617202,11.979035513720223,5.57000732421875,11.258313849966413,6.362503051757841,-17.20471136654723,29.92971747006294,-5.421104157394694,18.146110260910376,18.4698049377441,25.836992197101864,-30.818186540484263,11.783607209152548,12,7.655006408691378,-7.534996032714872,-21.560001373291044,-23.285003662109403,35.75999450683591,3,-0.012186462007041876,-4.7010353384101995,236.92999267578125,1.390030316251085,237.72000122070312,1.0234792931785046,241.9199981689453,-0.012186462007041876 2068,2021-01-04,228.0800018310547,240.67999267578125,224.3999938964844,240.1100006103516,3332800.0,-0.0481198562243933,1.4722885200924987,-7.472046098584895,55.997285301331125,65.61825588557025,15.606501796208732,3.1283900893885175,-5.779736430935515,-12.052137436862267,12.172361991420418,16.279998779296847,12.499745942710632,-5.362995910644543,-28.676656639814155,17.950664818525098,-17.019826275229377,6.293834453940292,29.548607691528332,13.824216754969202,-44.53144072338574,11.65683036458482,1,13.625,6.19000244140625,-10.03000259399414,-11.7550048828125,46.00999450683588,0,0.13012981276874558,-1.9706584852763458,239.6100006103516,-4.7010353384101995,236.92999267578125,1.390030316251085,237.72000122070312,0.13012981276874558 2069,2021-01-05,225.3600006103516,227.30999755859372,223.5200042724609,226.57000732421875,2773800.0,-0.01192564538261398,1.8178523010250693,0.10058244693669688,53.31385704485326,63.87163512898991,17.671911820139258,6.428433893651345,-2.9774274749860297,-8.674665520125757,12.616491311415782,4.559997558593778,12.467987080260514,-8.241997528076155,-31.273902748136294,14.789907691983984,-19.757950138106224,3.2739550819539147,30.939464287187462,9.131498239370227,-50.00708440374301,11.515952610030071,1,15.905006408691378,11.145004272460909,-7.7700004577637,-9.035003662109403,50.62998962402341,1,0.14763047649252048,1.4722885200924987,228.0800018310547,-1.9706584852763458,239.6100006103516,-4.7010353384101995,236.92999267578125,0.14763047649252048 2070,2021-01-06,220.0,224.88999938964844,217.8500061035156,221.75,2292600.0,-0.02378417019806034,-1.3272752035349895,1.4462729668722518,49.84477834112158,60.803463979331724,21.82834632828923,11.821147302970218,2.298231658446298,-2.769666485196325,13.033976667075603,7.509994506835994,11.583991641804289,-13.23799819946288,-36.91175842004344,10.435762021117682,-25.07487830975316,-1.4011180891725985,34.332697260034365,8.72208693240706,-50.778942647850215,11.836880110290274,1,18.430007934570312,16.89000701904297,-2.4099998474121094,-3.6750030517578125,61.3599853515625,2,0.20086364746093754,1.8178523010250693,225.3600006103516,1.4722885200924987,228.0800018310547,-1.9706584852763458,239.6100006103516,0.20086364746093754 2071,2021-01-07,226.2100067138672,228.0,222.6100006103516,222.8699951171875,1939000.0,0.028227303244850788,-1.7927453561503848,-1.9085780552455358,47.13351498746442,58.42973639445909,11.935291781596618,5.7516649752424485,-3.4804890386378133,-8.358222689479305,13.117620223828611,8.0,10.616705696945473,-6.9299919128417855,-30.70808375717968,16.848099931496137,-18.819037835010732,4.959054009327161,25.20407525364567,33.91481817585317,-19.924391827699196,11.88904592216896,1,8.389999389648409,10.680000305175781,-8.620006561279297,-9.885009765625,48.65998840332031,3,0.16683614505569322,-1.3272752035349895,220.0,1.8178523010250693,225.3600006103516,1.4722885200924987,228.0800018310547,0.16683614505569322 2072,2021-01-08,227.6499938964844,229.42999267578125,224.83999633789062,226.0,1666600.0,0.006365709472961889,-1.3123400133754584,0.49400843342120904,41.139606144431546,55.15513208059833,8.03042979581403,5.222918336947799,-4.587358743176907,-9.22051664177755,13.723159512448714,4.589996337890625,9.53156253769015,-5.898504638671852,-28.958362104237352,17.161352826893648,-17.428433371454588,5.6314240941108835,21.07896200190868,42.92594637297788,-5.33480248908873,11.529928732782743,1,6.785011291503849,9.240013122558565,-10.059993743896513,-11.324996948242216,43.39999389648435,4,0.19828691350180017,-1.7927453561503848,226.2100067138672,-1.3272752035349895,220.0,1.8178523010250693,225.3600006103516,0.19828691350180017 2073,2021-01-11,228.8300018310547,229.91000366210938,224.0800018310547,226.9499969482422,1655000.0,0.005183430556588764,1.886133415921984,1.139401113433313,40.7944903739007,52.90406833332389,4.16393010613487,5.136372753320302,-5.26956569693192,-9.911017054915675,14.096637554539686,5.8300018310546875,6.163061463883679,-5.245497131347662,-27.296793857909734,16.805799595214438,-16.271145494628712,5.780151231933388,17.428638083748183,91.04475912364431,45.72111660188831,11.02564836328105,1,1.9300003051757812,8.060005187988281,-11.240001678466797,-12.5050048828125,43.960006713867244,0,0.2033823926658591,-1.3123400133754584,227.6499938964844,-1.7927453561503848,226.2100067138672,-1.3272752035349895,220.0,0.2033823926658591 2074,2021-01-12,225.6199951171875,229.55999755859372,222.52999877929688,229.16000366210938,1345000.0,-0.0140279101873938,2.2396335074852805,-1.8829783780274008,38.156019711325335,50.82501018858531,5.384908038659006,9.327062805314426,-1.8444419529765241,-6.21945109173592,14.433369959045608,7.029998779296847,3.608987672451235,-8.77450332641601,-30.094629623090498,12.545622970258478,-19.434566474753268,1.8855598219212482,18.3659540927124,64.42778264192204,23.803182361598274,10.660063148337247,1,4.5550079345703125,11.270011901855469,-8.724994659423828,-6.3899993896484375,50.72000122070307,1,0.2148302556053494,1.886133415921984,228.8300018310547,-1.3123400133754584,227.6499938964844,-1.7927453561503848,226.2100067138672,0.2148302556053494 2075,2021-01-13,229.07000732421875,231.6999969482422,227.0500030517578,228.0,1709100.0,0.015291252024180357,-2.1313077341991966,-0.3022612263898827,25.546473360970808,46.53494430965033,0.6468855503661075,6.916884931399295,-4.792705337213221,-9.21277118185509,15.200025661332289,6.0800018310546875,0.79121489057502,-5.7594917297363395,-26.21216357533018,14.693180115857501,-15.98582765253326,4.466844193060581,12.825066437170392,71.31962759894503,36.40287286831044,10.226335922796915,1,1.1049957275390625,7.819999694824219,-12.175006866455078,-9.840011596679688,40.8800048828125,2,0.20482813729405924,2.2396335074852805,225.6199951171875,1.886133415921984,228.8300018310547,-1.3123400133754584,227.6499938964844,0.20482813729405924 2076,2021-01-14,227.3300018310547,235.69000244140625,227.0200042724609,229.8999938964844,1411200.0,-0.007595955112103869,-4.435757369928984,-2.401845302606837,29.133420260329316,42.33993839174756,0.9855683034081437,9.71246565010631,-2.4112411290822706,-6.994889837497453,16.060761954988013,8.669998168945341,-1.009983674704614,-7.853497314453136,-27.47172367533591,11.764729046429636,-17.662610494894523,1.9556158659882499,12.641466517704572,36.47417717350723,4.783607705305627,9.80911318044139,1,1.93499755859375,9.560005187988281,-10.365001678466797,-8.100006103515625,34.40000915527338,3,0.23767203222327593,-2.1313077341991966,229.07000732421875,2.2396335074852805,225.6199951171875,1.886133415921984,228.8300018310547,0.23767203222327593 2077,2021-01-15,222.55999755859372,231.97999572753903,222.3500061035156,231.97999572753903,2249400.0,-0.020982730981570552,1.0445841817189305,3.6653802537597486,26.65718295008297,39.07992701938666,3.4449622015560806,14.598510518774248,2.838739271394047,-1.7531302547147618,16.209205211872106,9.629989624023438,-2.4386813173405244,-12.222001647949241,-32.55182835701953,8.107825061121048,-22.386915002484386,-2.057088293414097,15.64175381054605,1.5741492708035425,-26.01416714437079,10.164913354535148,1,4.210006713867216,14.330009460449247,-4.1099967956542685,-3.330001831054659,40.22000122070321,4,0.2350377342398291,-4.435757369928984,227.3300018310547,-2.1313077341991966,229.07000732421875,2.2396335074852805,225.6199951171875,0.2350377342398291 2078,2021-01-19,221.0399932861328,225.6499938964844,218.22999572753903,223.5,2015500.0,-0.006829638250965275,1.195267514327697,0.2611472603017094,29.448833845163108,36.428257774976636,4.315101538501551,15.43138809614726,4.63559094235859,0.19577987601223867,15.539676571216749,7.419998168945369,-4.47733629495508,-12.80350570678712,-33.8754631901989,8.268451776624659,-23.33948444849301,-2.267526965081231,15.533618461757015,16.093908809107166,-11.284507643744522,10.535978741705886,1,5.730010986328125,15.850013732910156,-0.6624908447265625,-1.80999755859375,30.150009155273438,1,0.22624862480021335,1.0445841817189305,222.55999755859372,-4.435757369928984,227.3300018310547,-2.1313077341991966,229.07000732421875,0.22624862480021335 2079,2021-01-20,226.7899932861328,228.67999267578125,221.25,223.91000366210938,2607900.0,0.026013392031534854,1.2312329168852771,-1.170724294282932,39.56065224190302,35.28557709728569,-1.3530051478555833,8.992563331205076,-1.0870946800902743,-5.400320344244051,14.365119862343162,7.6399993896484375,-6.992101104089244,-6.323505401611328,-27.306076507297632,14.659065704074976,-16.81479095445448,4.167780151231824,8.28573001020709,49.0263130986954,18.569275491253084,10.491285552843145,1,0.17000579833984375,10.100013732910156,-5.969989776611328,-7.55999755859375,18.389999389648438,2,0.20283088593222254,1.195267514327697,221.0399932861328,1.0445841817189305,222.55999755859372,-4.435757369928984,227.3300018310547,0.20283088593222254 2080,2021-01-21,229.38999938964844,231.97000122070312,225.58999633789062,227.42999267578125,1500900.0,0.011464377532016012,-1.2624133238461892,0.6805603386615663,43.03915583136801,34.830648302163866,-2.772526024174681,5.664634796857854,-3.6215963605593515,-7.877806611986443,13.48172633020427,6.3800048828125,-7.925931270926355,-3.076998901367176,-23.658133691648175,17.504135888913822,-13.367566296507675,7.213568493773323,4.307666531265511,63.91752216936906,29.112714803308798,10.290567395140503,1,-2.4300003051757812,9.040008544921875,-8.819995880126953,-10.160003662109375,23.410003662109375,3,0.20467325111454193,1.2312329168852771,226.7899932861328,1.195267514327697,221.0399932861328,1.0445841817189305,222.55999755859372,0.20467325111454193 2081,2021-01-22,235.52999877929688,236.05999755859372,230.52999877929688,231.9199981689453,1791700.0,0.026766639373928758,1.3683087569800167,1.8418307370125573,46.459563575638576,35.42175468340909,-8.327142296061538,-2.342325219961765,-9.571812567980942,-14.293443326059531,11.514381237688653,6.669998168945284,-8.28656450244847,4.172000122070301,-12.74635137980681,21.090351623947413,-4.287175628868255,12.631175873008857,-17.67999267578128,97.02748892390048,58.56481804461162,8.459175750938554,1,-8.385002136230497,2.9000091552734375,-14.95999526977539,-16.300003051757812,12.430007934570312,4,0.1461385539257256,-1.2624133238461892,229.38999938964844,1.2312329168852771,226.7899932861328,1.195267514327697,221.0399932861328,0.1461385539257256 2082,2021-01-25,234.9900054931641,240.6000061035156,230.3500061035156,237.58999633789062,1999900.0,-0.0022926730732028,1.3781873925734907,-0.720218948792181,57.40939139631398,37.267854797010564,-7.416386629568251,-3.0428473584231313,-8.538137700248143,-13.96844274258919,9.561613434701313,10.25,-7.887251902335777,4.320506286621111,-10.621323500253709,19.26233607349593,-3.150408606816285,11.791421180058506,-16.775799560546943,74.92177913168892,31.9651648348242,7.470914893437409,1,-5.575004577636776,3.4400024414062216,-14.420001983642607,-15.760009765625028,1.7099914550780966,0,0.11379209697470238,1.3683087569800167,235.52999877929688,-1.2624133238461892,229.38999938964844,1.2312329168852771,226.7899932861328,0.11379209697470238 2083,2021-01-26,235.6000061035156,236.55999755859372,232.72999572753903,235.22999572753903,1701500.0,0.0025958576794418153,2.3449895720196965,-0.14231218418597164,61.5004464186258,39.86167998671061,-7.783599826616268,-4.942728399514152,-8.789352850787594,-14.824644456384618,7.950467994812008,3.8300018310546875,-7.622095177085356,5.588506317138638,-6.967569426392316,18.144582060669592,-0.689531554626825,11.8665441889041,-16.490368164062517,74.16021486891637,25.812708931099678,6.2780378717654735,1,-6.185005187988281,2.830001831054716,-14.957504272460909,-16.370010375976534,-5.25,1,0.11536499139070155,1.3781873925734907,234.9900054931641,1.3683087569800167,235.52999877929688,-1.2624133238461892,229.38999938964844,0.11536499139070155 2084,2021-01-27,223.4499969482422,232.47000122070312,221.2700042724609,229.1699981689453,2509400.0,-0.05157049592747065,-1.2222245769767506,-15.459029238319106,53.361911941605676,42.952284273447816,4.499382451452703,6.0634846434558085,3.547291770519138,-2.8619392091405587,6.515541664878606,14.330001831054688,-7.253267963060722,-5.638002777099615,-17.182382766648317,5.906377212449087,-11.410192771873966,0.13418721767473585,-3.4807442822265955,11.277767559644008,-40.34371976423975,5.772189994774353,1,5.965003967285128,14.980010986328125,1.8675079345703125,-2.2299957275390625,13.570007324218722,2,0.12414413010526681,2.3449895720196965,235.6000061035156,1.3781873925734907,234.9900054931641,1.3683087569800167,235.52999877929688,0.12414413010526681 2085,2021-01-28,228.55999755859372,230.22000122070312,221.8000030517578,223.55999755859372,2054400.0,0.02286865374867375,1.0240362395921074,-0.8741256875790282,52.34016042837626,45.53081095878637,-0.7717263423327836,0.2445941041133608,-1.3834478271564592,-7.964095219135544,5.742586708281198,8.419998168945312,-6.815788601418632,-0.07000198364261223,-10.875628417636364,10.735624450351139,-5.472815200639502,5.332811233354278,-7.765514755078129,37.71336055654711,-15.480848183087744,5.402813216996883,1,0.8550033569335938,9.870010375976591,-1.2674942016601278,-5.364997863769503,2.5100097656250284,3,0.07271611522014831,-1.2222245769767506,223.4499969482422,2.3449895720196965,235.6000061035156,1.3781873925734907,234.9900054931641,0.07271611522014831 2086,2021-01-29,227.52999877929688,228.9900054931641,222.8000030517578,225.5,2835800.0,-0.0045064700310595285,1.501004919791354,0.405999755859375,49.87952309283705,48.11107097464794,0.3236619543624215,0.5631332945929728,-0.2782074022526615,-6.817198170130581,4.927860305361773,6.190002441406278,-5.874022296796511,-0.6300010681152344,-10.708843356438535,9.448841220208067,-5.669422212276885,4.409420076046416,-6.259994506835966,32.38486246172491,-21.194944959593926,5.039421144161646,1,1.8850021362304403,10.900009155273438,-0.23749542236328125,-4.334999084472656,18.389999389648438,4,0.11106229687529123,1.0240362395921074,228.55999755859372,-1.2222245769767506,223.4499969482422,2.3449895720196965,235.6000061035156,0.11106229687529123 2087,2021-02-01,236.69000244140625,241.6499938964844,228.5200042724609,228.5200042724609,4139100.0,0.040258443771164165,-2.214196466758423,4.024632060012943,56.801656757792415,51.15027352049563,-7.399336622189253,-9.303859472770341,-9.313328614644462,-15.690568980510477,4.082979093063764,14.119995117187528,-4.164132055230482,8.676002502441406,-0.7691483136975137,18.121153318580326,3.953427094371932,13.39857791051088,-14.889999389648438,75.66244366861001,25.713723883294037,4.722575408069461,2,-5.2400054931640625,1.7400054931640625,-2.597503662109375,-6.69500732421875,6.0200042724609375,0,0.04761504143061934,1.501004919791354,227.52999877929688,1.0240362395921074,228.55999755859372,-1.2222245769767506,223.4499969482422,0.04761504143061934 2088,2021-02-02,257.760009765625,259.10000610351557,237.7100067138672,238.8999938964844,5640000.0,0.08901942248040129,-1.0141251623581826,2.3084479921707524,71.24536981561573,54.670797695352604,-25.382033793391514,-29.55142345675742,-29.908849206731077,-36.38316111845975,5.074024156771469,22.410003662109318,-2.1411292652850307,28.262009429931652,11.945874361128148,44.578144498735156,20.103941895529886,36.42007696433342,-34.96000671386719,96.45784754683632,46.343730198668425,8.158067534401756,2,-17.575004577636776,-19.285003662109432,-23.347503662109375,-27.44500732421875,-0.49002075195306816,1,-0.08170395724508306,-2.214196466758423,236.69000244140625,1.501004919791354,227.52999877929688,1.0240362395921074,228.55999755859372,-0.08170395724508306 2089,2021-02-03,258.6300048828125,261.6199951171875,253.3699951171875,253.7100067138672,3595100.0,0.0033752137035476526,-1.9464173317384326,0.2608692486306749,70.22993854298466,57.691995774421116,-23.759072839504597,-29.303521567539406,-30.51625601537191,-36.811923446112985,6.2086629952291945,8.25,0.7552811189757165,27.4685043334961,6.741033418569799,48.1959752484224,17.10476887603295,37.83223979095925,-32.926001586914055,92.49123347523013,43.19811030929415,10.363735457463154,2,-17.18500518798828,-18.895004272460938,-23.244998931884766,-28.31500244140625,-5.900009155273466,2,-0.10934539011477351,-1.0141251623581826,257.760009765625,-2.214196466758423,236.69000244140625,1.501004919791354,227.52999877929688,-0.10934539011477351 2090,2021-02-04,264.19000244140625,265.5,258.26998901367193,259.0,1723400.0,0.021497882896893694,-1.1744314114213539,1.0548789375909093,73.97241867422836,60.74897967426443,-26.667987570115116,-33.079155478523944,-35.05375179926432,-41.87615407335582,6.936774610112084,7.230010986328068,3.831882200999786,30.819001770019526,6.070165467985703,55.56783807205335,18.44458361900263,43.19341992103642,-34.8943999633789,96.9320898074498,44.116522538958975,12.37441815101691,2,-20.80500030517578,-22.514999389648438,-28.779998779296875,-33.875,-9.30999755859375,3,-0.10284264324109416,-1.9464173317384326,258.6300048828125,-1.0141251623581826,257.760009765625,-2.214196466758423,236.69000244140625,-0.10284264324109416 2091,2021-02-05,263.95001220703125,266.17999267578125,261.27999877929693,264.19000244140625,1852500.0,-0.0009084001368606653,1.3222881110789433,-0.0462408711911846,78.6040160032733,63.10393796392658,-24.554872368896497,-31.48084927351644,-33.69881990110133,-41.172046821208596,8.049370123994855,4.899993896484318,6.109993483128619,28.692011260986334,0.6996101182161851,56.68441240375651,14.695810689601245,42.68821183237142,-30.309882026367177,94.07864802063138,33.34460281678052,13.996200571385083,2,-20.225013732910156,-21.935012817382812,-27.550006866455078,-33.635009765625,-6.83001708984375,4,-0.12456905990602041,-1.1744314114213539,264.19000244140625,-1.9464173317384326,258.6300048828125,-1.0141251623581826,257.760009765625,-0.12456905990602041 2092,2021-02-08,272.79000854492193,273.33999633789057,268.52999877929693,269.0,2107800.0,0.03349117609040664,-1.033820882233392,-15.792344862665548,82.4777309201451,65.43474735298427,-30.69719816396332,-38.75253743739495,-41.49288219056939,-49.47935582973088,9.524793875562704,9.389984130859318,8.42909166355787,35.27500686645513,2.925378200995681,67.6246355319146,19.10019253372539,51.44982119918487,-34.59429761494147,98.45639081354712,30.750655796295774,16.174814332729735,2,-25.485008239746207,-27.195007324218864,-34.07000350952154,-42.47500610351568,-12.070007324218864,0,-0.09850071312839814,1.3222881110789433,263.95001220703125,-1.1744314114213539,264.19000244140625,-1.9464173317384326,258.6300048828125,-0.09850071312839814 2093,2021-02-09,275.3699951171875,275.8699951171875,267.42999267578125,270.22000122070307,1588900.0,0.009457775180357064,1.744718965080909,1.3588343760819974,81.75164151691948,68.58916175024137,-30.220561101845874,-39.702669014634694,-43.03148431052915,-51.47415050473461,11.050058748784657,8.44000244140625,10.357293152274536,35.52799377441406,-0.6590655945158801,71.71505314334397,17.434464089949074,53.62152345887901,-31.551198521941416,97.77777777777777,26.564582156308944,18.093529684464958,2,-26.534996032714844,-28.509994506835938,-35.699989318847656,-45.05499267578125,-26.229995727539062,1,-0.11860401998199332,-1.033820882233392,272.79000854492193,1.3222881110789433,263.95001220703125,-1.1744314114213539,264.19000244140625,-0.11860401998199332 2094,2021-02-10,274.08999633789057,277.41000366210943,272.20001220703125,276.0,1259700.0,-0.0046482870392331455,1.2029511010174363,-0.3708749370389095,79.72865813746515,71.63232816236236,-23.46997945108791,-36.47534358386423,-40.99300007882184,-49.57166192046503,12.521365324546208,5.209991455078182,11.813303751411013,31.82449493408197,-6.764658604998317,70.41364847316225,12.529918164541812,51.119071703622126,-24.50198400869502,82.6541024905125,10.08356331377648,19.29457676954015,2,-23.984992980956946,-26.459991455078068,-36.102493286132756,-43.77499389648432,-22.860000610351534,2,-0.061366731909045624,1.744718965080909,275.3699951171875,-1.033820882233392,272.79000854492193,1.3222881110789433,263.95001220703125,-0.061366731909045624 2095,2021-02-11,275.989990234375,278.1400146484375,273.67999267578125,274.42999267578125,1510500.0,0.006932007449633959,-1.9150493667098833,-0.8167510824931452,78.51706193126361,74.81427692218753,-20.04214111912782,-36.55412762505233,-42.12677313137806,-50.788047925502894,14.338362014878156,4.46002197265625,13.26475634281607,31.378489685058582,-9.47163175948657,72.22861112960376,10.953428962786006,51.80355040733116,-20.83757963859668,87.24779127878664,17.036794554651394,20.425060722272587,2,-22.65998077392578,-27.994979858398438,-37.104984283447266,-45.67498779296875,-18.720001220703068,3,-0.0842783989632494,1.2029511010174363,274.08999633789057,1.744718965080909,275.3699951171875,-1.033820882233392,272.79000854492193,-0.0842783989632494 2096,2021-02-12,281.3599853515625,282.1099853515625,273.989990234375,276.82998657226557,1763800.0,0.01945720970759557,1.6931995890501086,2.9038499158809397,80.59917904182343,77.45844606485764,-18.968040316127258,-39.70445719453119,-46.681686404502244,-55.48576702777211,16.072739536867974,8.1199951171875,16.477183670434044,34.0469856262207,-9.07418510784288,77.16815636028426,12.48640025918894,55.607570993252494,-21.610053945252332,94.89100562538198,24.231770201309033,21.56058536703178,2,-21.449989318847656,-31.18999481201172,-43.69997787475586,-51.04498291015625,-23.969970703125,4,-0.09411423744447156,-1.9150493667098833,275.989990234375,1.2029511010174363,274.08999633789057,1.744718965080909,275.3699951171875,-0.09411423744447156 2097,2021-02-16,274.8699951171875,282.7699890136719,272.20999145507807,280.14999389648443,2376300.0,-0.023066500470085294,1.0076061951908764,-1.1655629585216802,74.04776890801219,77.76982374179057,-7.255683890893863,-30.666905367277877,-39.42651898124305,-48.48614365316064,17.98129042797872,10.559997558593807,19.596885993318523,24.94149551391601,-18.2037379790994,68.08672900693145,3.3688787674083187,46.51411226042373,-10.648052921826888,48.50067938431667,-20.818652283819603,21.572616746507716,2,-6.8000030517578125,-24.37000274658203,-39.1249885559082,-44.55499267578125,-28.79998779296875,1,-0.06457598252014563,1.6931995890501086,281.3599853515625,-1.9150493667098833,275.989990234375,1.2029511010174363,274.08999633789057,-0.06457598252014563 2098,2021-02-17,271.04998779296875,272.67999267578125,266.08999633789057,268.07998657226557,1644900.0,-0.01389750570115933,1.1155649170932609,-0.5625003612403596,82.4604581343519,79.1287703630536,-1.5111551341851737,-24.146159788342175,-34.829327387447364,-44.10312726430516,19.23962999792784,8.779998779296932,23.238112769711762,18.620988464355463,-23.25275550392655,60.49473243263748,-2.3158835197855296,39.557860448496484,11.720001220703125,29.736172859835207,-44.986601882373506,20.93687198414101,2,-0.529998779296875,-20.54999542236328,-35.387481689453125,-40.7349853515625,-24.899993896484347,2,-0.03811100179851645,1.0076061951908764,274.8699951171875,1.6931995890501086,281.3599853515625,-1.9150493667098833,275.989990234375,-0.03811100179851645 2099,2021-02-18,272.79000854492193,274.3099975585937,266.44000244140625,268.70999145507807,1432300.0,0.0064195566512337265,1.2106743017813555,1.3737425632700153,81.61545572855883,79.97799670242367,-1.1525518109473865,-23.466412208169345,-35.691767180538875,-45.28506237867927,20.9695657455177,7.869995117187443,26.111268133805737,18.061008453369197,-22.927081103927605,59.049098010666,-2.433036325279204,38.5550532320176,9.979980468749943,40.16795652889895,-37.61545076866815,20.494044778648405,2,-0.7650146484375568,-22.290016174316463,-38.96500396728521,-42.47500610351568,-23.130004882812557,3,-0.08669675726550263,1.1155649170932609,271.04998779296875,1.0076061951908764,274.8699951171875,1.6931995890501086,281.3599853515625,-0.08669675726550263 2100,2021-02-19,276.33999633789057,277.1300048828125,273.8099975585937,274.92999267578125,1366200.0,0.013013628365292629,1.2207252722578128,0.34558768531120954,83.67601579317936,80.54155223463543,-3.126613215516045,-24.578847435596714,-38.46924262240759,-48.363862758585896,23.01066184756941,4.339996337890568,26.20737043609566,19.263496398925724,-20.98537844095233,59.51237123880375,-0.8609410210132751,39.38793381886475,6.0963928222656705,61.45086631172565,-21.16324984324902,20.124437419939017,2,-1.9100036621093182,-25.8400039672851,-42.80749130249018,-46.02499389648432,-33.22000122070307,4,-0.09086632750638335,1.2106743017813555,272.79000854492193,1.1155649170932609,271.04998779296875,1.0076061951908764,274.8699951171875,-0.09086632750638335 2101,2021-02-22,269.95001220703125,273.3900146484375,266.54998779296875,271.3699951171875,1846600.0,-0.02312363109047033,1.5054942598119767,-1.0070774625024754,73.85942113761905,79.58396225879922,4.698022699188527,-16.314435840791987,-31.39376251322878,-41.60787523216749,24.36273080428348,9.790008544921818,26.339196137627823,11.152511596679688,-28.14957188254033,50.45459507589973,-8.498530142930349,30.803553336289696,12.15944909667968,23.141592110800342,-57.85879061906675,19.65104173961002,2,4.47998046875,-19.45001983642578,-36.41750717163086,-39.635009765625,-26.720016479492216,0,-0.04697174521197911,1.2207252722578128,276.33999633789057,1.2106743017813555,272.79000854492193,1.1155649170932609,271.04998779296875,-0.04697174521197911 2102,2021-02-23,261.73001098632807,265.510009765625,254.1699981689453,260.58999633789057,1943500.0,-0.030450086493787776,1.6068955598739671,-0.8028368794326242,53.49164912642336,76.44396310429966,12.498530686914307,-6.312047282964983,-22.289501391405054,-33.07297936765838,24.828387768081413,15.780014038085938,25.447595878465734,1.5955101013183253,-36.08222808715965,39.2732482897963,-17.243358992920662,20.434379195557312,20.059061018066473,32.92687546479124,-44.21314492146388,18.838869094238994,2,6.739982604980526,-11.2300186157226,-28.652507781982365,-31.415008544921818,-13.300018310546818,1,-0.016581959101806154,1.5054942598119767,269.95001220703125,1.2207252722578128,276.33999633789057,1.2106743017813555,272.79000854492193,-0.016581959101806154 2103,2021-02-24,262.77999877929693,263.17001342773443,255.22999572753903,261.14999389648443,1841700.0,0.004011721044185901,5.5891328572152865,1.4298104722132992,53.638434531616504,73.54504937031648,10.58831624752736,-5.503542436443524,-22.3864336049335,-33.70855572358437,25.319209412824506,7.940017700195398,24.31391462777418,1.2864982604980923,-34.58249263129949,37.15548915229567,-16.647997185400698,19.220993706396882,17.904310271679662,37.499991692735115,-36.14092958152562,17.934495445898794,2,5.689994812011662,-12.280006408691463,-30.94999313354498,-32.46499633789068,-7.809997558593807,2,-0.06358928203326664,1.6068955598739671,261.73001098632807,1.5054942598119767,269.95001220703125,1.2207252722578128,276.33999633789057,-0.06358928203326664 2104,2021-02-25,251.19000244140625,264.94000244140625,249.5800018310547,261.0,2311600.0,-0.04410532153029223,-1.3576365386552123,-6.0183853815621955,39.69234611014218,69.23119205685853,20.772824041042725,8.718209041151795,-9.989034934757854,-21.853398947058054,26.393266742413456,15.360000610351562,21.513552390421694,-11.690498352050781,-43.2521503818902,19.87115367778864,-27.471324366970464,4.09032766286893,28.4337341742891,5.843921713282123,-62.17190276497798,15.78082601491971,2,14.984992980957031,0.8199920654296875,-19.359996795654297,-19.25499725341797,3.80999755859375,3,-0.020064526836005347,5.5891328572152865,262.77999877929693,1.6068955598739671,261.73001098632807,1.5054942598119767,269.95001220703125,-0.020064526836005347 2105,2021-02-26,245.17999267578125,258.67001342773443,242.82000732421875,251.17999267578125,4430200.0,-0.023926150353165143,-1.9570987724612372,0.611620947320612,36.364934247279926,64.31627596857591,24.532706188189422,16.90385837885941,-3.261241304715668,-15.585895149776889,27.743973865720374,15.850006103515682,18.383393993544445,-18.531507873535134,-47.01328323952936,9.950267492459119,-32.772395556532274,-4.2906201905380215,32.641119852835686,7.7199371479797705,-54.64454077226977,14.240887682997124,2,17.615005493164062,6.840003967285156,-13.254989624023438,-13.244987487792969,9.720001220703153,4,0.018272335101389592,-1.3576365386552123,251.19000244140625,5.5891328572152865,262.77999877929693,1.6068955598739671,261.73001098632807,0.018272335101389592 2106,2021-03-01,252.8000030517578,253.5200042724609,244.75,248.6699981689453,2794300.0,0.031079250361399025,2.149009960661436,-0.6883341471354166,35.216673320714335,60.00170979220948,13.896820243811703,11.883347225969942,-10.05625508846174,-22.95034681133876,29.167674880348393,8.770004272460909,15.575440326157093,-12.174997711181618,-35.71124438018063,11.361248957817395,-23.943121045681096,-0.40687437668211146,22.22102106050727,43.9841104174008,-13.244300546610631,11.768123334499501,3,7.1750030517578125,-0.7800064086914062,-20.104999542236328,-20.86499786376953,-0.8700103759765625,0,-0.0382911701650116,-1.9570987724612372,245.17999267578125,-1.3576365386552123,251.19000244140625,5.5891328572152865,262.77999877929693,-0.0382911701650116 2107,2021-03-02,247.9600067138672,256.77999877929693,247.7400054931641,256.77999877929693,1333600.0,-0.019145554902939232,1.0498869429974658,-2.135588774273652,30.385003359904715,54.21554815060424,16.224373373177343,18.5626728498234,-4.763833682192228,-17.800026880497455,29.82458442635575,9.039993286132841,12.569675485067052,-17.5784942626953,-38.676780808886235,3.5197922834956046,-28.127637535790768,-7.029350989599834,24.484936055354183,23.23689206266866,-27.670025005096626,10.549143273095456,3,12.014999389648438,4.059989929199219,-15.172504425048828,-16.025001525878906,9.080001831054744,1,-0.019075701154446012,2.149009960661436,252.8000030517578,-1.9570987724612372,245.17999267578125,-1.3576365386552123,251.19000244140625,-0.019075701154446012 2108,2021-03-03,236.6999969482422,246.6499938964844,235.8800048828125,245.8300018310547,1868100.0,-0.04541058824304056,-1.0000000000000053,1.0351488771285704,26.587348981444748,48.10131406759158,24.69652747169954,29.686041197180884,6.529853207506704,-6.454884574872381,29.532477740538692,12.080001831054688,8.238819108152995,-27.785503387451172,-52.33784161551108,-3.233165159391234,-40.061672501481155,-15.509334273421217,33.37495098537897,2.8217210403281534,-42.24892951747751,12.276169114029965,3,19.805007934570312,15.319999694824219,-2.7774925231933594,-4.764991760253906,20.909988403320312,2,0.04955638309578858,1.0498869429974658,247.9600067138672,2.149009960661436,252.8000030517578,-1.9570987724612372,245.17999267578125,0.04955638309578858 2109,2021-03-04,230.3500061035156,237.17999267578125,226.44000244140625,234.67999267578125,2396500.0,-0.026827169102647264,1.3022520238776678,0.47425895471501656,22.930017354838782,41.351758685553726,27.259987643854487,35.63580085944548,12.789492102876949,-0.0052057189160450434,29.30006860975806,10.739990234375,4.346263008307233,-32.72149429321294,-61.57444071627518,-3.868547870150678,-47.14796750474406,-18.295021081681824,36.305447525024675,12.131561679479265,-26.463672946787366,14.426473211531128,3,19.56500244140628,21.66999053955081,3.5724983215332315,1.5849990844726847,29.160003662109403,3,0.10688080948486589,-1.0000000000000053,236.6999969482422,1.0498869429974658,247.9600067138672,2.149009960661436,252.8000030517578,0.10688080948486589 2110,2021-03-05,237.0200042724609,237.5800018310547,222.52999877929688,234.52999877929688,2699700.0,0.028955927901942013,7.337950419510958,-0.5750607886668677,24.10047557158522,35.822986955994416,16.121213694299087,28.27563419120898,6.074803562165329,-6.5627026306134155,28.899968699037824,15.050003051757812,0.07402449737099914,-24.69299621582033,-55.7950639101621,6.40907147852144,-40.244030062991186,-9.141962368649445,24.809595213623282,42.30658538150076,10.3849124346806,15.551033847170883,3,7.000000000000028,15.264991760253935,-3.097499847412081,-5.084999084472628,28.90998840332034,4,0.07585855794209917,1.3022520238776678,230.3500061035156,-1.0000000000000053,236.6999969482422,1.0498869429974658,247.9600067138672,0.07585855794209917 2111,2021-03-08,231.07000732421875,240.4600067138672,230.63999938964844,236.47000122070312,1588100.0,-0.02510335347645376,-2.137377637377637,-2.1686674633085397,24.253474576696888,32.5743008949137,17.853588203347698,33.34569429317082,11.413908141475872,-0.572940525186965,28.321113889762128,9.82000732421875,-4.595979310920768,-28.998992919921875,-62.948777798457456,4.950791958613706,-45.97388535918964,-12.024100480654084,25.257648062915223,24.93433151802003,-4.688199141380345,16.974892439267784,3,12.664993286132812,21.579986572265625,2.852497100830078,0.8649978637695312,28.779998779296818,0,0.10312886059171378,7.337950419510958,237.0200042724609,1.3022520238776678,230.3500061035156,-1.0000000000000053,236.6999969482422,0.10312886059171378 2112,2021-03-09,245.9199981689453,248.0,240.94000244140625,243.92999267578125,3271700.0,0.0642661980093775,1.295930747530685,-0.36851995230210177,36.92372017258681,30.71711041057706,0.5868120264666743,17.264621252432903,-3.5984828629709966,-15.371615670725987,26.995524313354807,16.92999267578125,-9.832427634833095,-12.805501556396507,-46.76232500160978,21.151321888816767,-29.783913279003173,4.17291016621013,5.675985293091458,91.83352284504811,59.654901429144815,16.978411722606637,3,-2.18499755859375,6.7299957275390625,-11.997493743896484,-13.984992980957031,14.37001037597662,1,0.024438819744570406,-2.137377637377637,231.07000732421875,7.337950419510958,237.0200042724609,1.3022520238776678,230.3500061035156,0.024438819744570406 2113,2021-03-10,242.7100067138672,252.4600067138672,242.5200042724609,250.5399932861328,2032200.0,-0.013052990724539915,-1.421440386581163,-3.93465575806835,34.58383728079359,30.14949831842722,0.726926764053843,18.86981839879104,-0.5915402882662306,-12.090771012331146,25.3000052765185,9.940002441406278,-14.063673991556612,-14.382493591308616,-48.109527493539986,19.344540310922753,-31.2460105424243,2.481023359807068,-20.180007934570312,67.42399794442294,34.7582768145665,16.86351695111568,3,-2.110000610351534,9.939987182617188,-7.7700042724609375,-10.775001525878906,13.63999938964838,2,0.059041660560573916,1.295930747530685,245.9199981689453,-2.137377637377637,231.07000732421875,7.337950419510958,237.0200042724609,0.059041660560573916 2114,2021-03-11,257.26998901367193,258.989990234375,247.6699981689453,248.2899932861328,2353800.0,0.059989213040439804,-1.215265677979375,-1.1468724300686426,41.21763988284309,30.688687833489794,-14.393546973359065,3.14643266401157,-14.969062367823312,-26.432722418736887,23.213622652720463,16.279983520507812,-15.752600670149377,1.0184890747070767,-31.74913574900512,33.786113898419245,-15.365323337148993,17.402301486563175,-34.14139007568366,95.28249691769057,63.52085743269072,16.383812411856088,3,-16.509994506835994,-4.619995117187557,-17.939983367920036,-25.289985656738338,-2.759994506835966,3,0.0013215546018174873,-1.421440386581163,242.7100067138672,1.295930747530685,245.9199981689453,-2.137377637377637,231.07000732421875,0.0013215546018174873 2115,2021-03-12,252.72999572753903,252.9499969482422,246.55999755859372,250.3600006103516,1829400.0,-0.017646804835412144,3.548046221681638,0.26391940364952904,41.9321478313051,31.434851667999883,-9.68884473562332,6.170882310595772,-10.160202875365911,-21.74327323994899,21.005372657331954,10.70999145507821,-17.806241668986786,-2.3585044860840014,-33.80067696806677,29.083667995898765,-18.079590727075384,13.362581754907382,-28.16694113769529,77.91888349762766,43.20520024632282,15.72108624099139,3,-11.970001220703097,-0.08000183105465908,-12.139995574951143,-19.489997863769503,-2.8099975585937216,4,0.0268271046282742,-1.215265677979375,257.26998901367193,-1.421440386581163,242.7100067138672,1.295930747530685,245.9199981689453,0.0268271046282742 2116,2021-03-15,254.8800048828125,254.9600067138672,246.8699951171875,251.08999633789062,1356000.0,0.008507138810667003,3.0961957445493455,1.5991630182848697,46.597114458090736,33.23619734557611,-12.86574825039861,2.039931463382743,-11.985350858209785,-23.70090649826986,18.38080618707085,8.090011596679688,-17.987192587781294,1.1155036926269588,-27.797038004180763,30.02804538943468,-13.340767155776916,15.571774541030834,-28.939872867187518,77.22998265315438,40.54331238072217,14.456270848403863,3,-14.120010375976562,-2.230010986328125,-12.35000228881836,-19.70000457763672,-3.260009765625,0,0.0433536863672348,3.548046221681638,252.72999572753903,-1.215265677979375,257.26998901367193,-1.421440386581163,242.7100067138672,0.0433536863672348 2117,2021-03-16,257.1199951171875,260.47000122070307,254.19000244140625,256.67001342773443,1590900.0,0.008788410983454398,-1.321624594556459,0.1187284102712607,47.2211284555535,35.528839509365966,-15.276207133808128,-1.6843858388928936,-13.954150988626765,-25.68228770905381,16.033285188843614,6.279998779296818,-17.297108466397844,4.242993927001947,-22.98221076739935,31.468198621403275,-9.369608420198688,17.85559627420261,-29.85786877281251,81.33701017791185,42.904510257661485,13.61260234720066,3,-15.619995117187528,-4.470001220703125,-14.249996185302734,-21.599998474121094,-4.1699981689453125,1,0.010617653384303427,3.0961957445493455,254.8800048828125,3.548046221681638,252.72999572753903,-1.215265677979375,257.26998901367193,0.010617653384303427 2118,2021-03-17,260.72000122070307,263.27999877929693,250.4900054931641,253.75999450683597,1429000.0,0.014001268558965219,1.1175482363343392,15.467310952867143,55.07725160278294,39.10075442580421,-16.88644978661648,-6.427510531547597,-16.863840059340333,-28.998209499343034,14.320830095644101,12.789993286132841,-16.995222556127203,8.359499359130808,-17.78453764593968,34.50353636420127,-4.7125191434044496,21.431517861666038,-31.465402383748398,84.68901093485569,40.39375160304412,13.072018502535235,3,-17.815002441406165,-8.070007324218693,-14.270000457763672,-21.620002746581974,-5.919998168945256,2,-0.001649250819913628,-1.321624594556459,257.1199951171875,3.0961957445493455,254.8800048828125,3.548046221681638,252.72999572753903,-0.001649250819913628 2119,2021-03-18,249.13999938964844,257.39999389648443,248.4900054931641,254.0500030517578,1704200.0,-0.04441547168163751,-1.8695654310552767,-0.7054596157682858,51.991555020292104,42.1997632534383,-2.638226977821489,3.46763363008165,-4.6261618019498485,-17.143330222591374,12.390795861408076,12.229995727538977,-16.146560931752788,-2.0380020141601562,-26.367825311920967,22.291821283600655,-14.20291366304059,10.12690963472025,-17.1633685573064,15.430631834285274,-32.107674506853584,12.164911648880413,3,-2.180000305175753,3.5099945068359375,-1.2924995422363281,-8.635002136230469,10.099990844726562,3,0.02893957907815059,1.1175482363343392,260.72000122070307,-1.321624594556459,257.1199951171875,3.0961957445493455,254.8800048828125,0.02893957907815059 2120,2021-03-19,251.22999572753903,255.6999969482422,247.97000122070312,250.13999938964844,1562000.0,0.008388842991935208,-1.8471477547350081,-0.22199501525877188,49.16391090643978,44.96758951229862,-2.794423088548143,-0.6324193191346978,-5.847840633483486,-18.996037090015335,10.172614924670253,7.7299957275390625,-13.694121968539548,1.307494354248007,-19.9531316745138,22.568120383009813,-9.322818660132867,11.93780736862891,-16.74909545944061,26.56916293333158,-20.533939840965576,10.630313014380903,3,0.8800048828125568,1.419998168945341,-2.362491607665987,-7.759994506835881,10.099990844726534,4,0.0130557609962072,-1.8695654310552767,249.13999938964844,1.1175482363343392,260.72000122070307,-1.321624594556459,257.1199951171875,0.0130557609962072 2121,2021-03-22,257.26998901367193,259.85000610351557,251.6300048828125,254.08999633789062,1322500.0,0.024041688448235066,-1.0296360485268348,2.9174342749952284,54.89535552643975,46.96443788494896,-5.28263880268554,-8.085629765549186,-11.131626044060908,-24.54070334493423,8.888574234280282,8.620010375976534,-9.881852627569685,7.981488800048879,-11.441301806058902,27.40427940615666,-1.7299065030049974,17.692884103102756,-20.485160864677624,60.74454131933247,10.183717915542076,9.71139530305389,3,-4.369987487793026,-4.619995117187557,-6.607479095459041,-11.199981689453182,3.620025634765568,0,-0.028569173081186783,-1.8471477547350081,251.22999572753903,-1.8695654310552767,249.13999938964844,1.1175482363343392,260.72000122070307,-0.028569173081186783 2122,2021-03-23,257.3900146484375,261.98001098632807,256.5599975585937,258.76998901367193,789200.0,0.00046653570136845346,-2.5657882848967195,-0.4339552023953576,62.32282666681206,50.04654781672878,-4.028141704757928,-9.009383862081677,-10.524879919841851,-24.22098914004428,9.02085122049673,5.420013427734375,-6.381704903000923,8.31851425170899,-10.609684391033966,27.246712894451917,-1.145585069662502,17.782613573080454,-18.48557284901898,61.52851031936797,4.72539914918886,9.464099321371467,3,-2.4700164794921875,-4.740020751953125,-2.3500213623046875,-8.950019836425781,-2.7200164794921875,1,-0.022417417937254158,-1.0296360485268348,257.26998901367193,-1.8471477547350081,251.22999572753903,-1.8695654310552767,249.13999938964844,-0.022417417937254158 2123,2021-03-24,246.07000732421875,258.0,245.22000122070312,256.73001098632807,1543700.0,-0.0439799785538707,-1.0679583124492396,7.724783829805696,58.83940859310919,52.00452211786946,8.737439328210826,1.0483130556782498,1.367303145830192,-12.451229766539598,9.208166685407502,12.779998779296875,-2.4797025264585955,-2.1659934997558707,-19.989332340895714,15.657345341383973,-11.077662920325793,6.745675920814051,-5.215520966409969,5.071632507392696,-55.01173267133876,8.911669420569918,3,8.179992675781278,3.7599945068359375,13.214984893798828,2.6999893188476562,0.92999267578125,2,0.027959480713789064,-2.5657882848967195,257.3900146484375,-1.0296360485268348,257.26998901367193,-1.8471477547350081,251.22999572753903,0.027959480713789064 2124,2021-03-25,246.1499938964844,249.9199981689453,243.1100006103516,244.16000366210938,1257200.0,0.00032505616241262913,-2.330075137478487,-0.1866781942531964,55.54475452764369,53.517033973018194,7.726750160454543,0.6022599127159367,1.975702733446468,-12.2030528159315,9.930309133147993,6.809997558593722,-0.6502386716975082,-1.8340065002441008,-19.623976473935528,15.955963473447326,-10.728991487089814,7.060978486601613,-3.501466544956571,16.110183436904972,-44.31244892528673,8.894984986845715,3,7.045005798339872,3.680007934570284,14.359996795654268,2.620002746582003,-2.3999938964844034,3,0.03514121214608301,-1.0679583124492396,246.07000732421875,-2.5657882848967195,257.3900146484375,-1.0296360485268348,257.26998901367193,0.03514121214608301 2125,2021-03-26,249.66000366210938,251.6300048828125,243.30999755859372,246.9600067138672,1059600.0,0.014259637833268002,1.5060265328305371,1.356789044289025,61.63474779732106,55.187882121821566,4.174454112243353,-2.6929803091981057,-0.902162442088013,-15.241243499395296,10.000942763112613,8.320007324218778,1.9472104879971823,1.4520027160644418,-16.302091863600708,19.20609729572962,-7.425044573768162,10.329050005897017,13.619995117187557,34.7111788560362,-28.952934011567947,8.877047289832586,3,3.5349960327149006,0.1699981689453125,11.602489471435547,-0.8900070190429688,-12.5,4,0.03837213182625443,-2.330075137478487,246.1499938964844,-1.0679583124492396,246.07000732421875,-2.5657882848967195,257.3900146484375,0.03837213182625443 2126,2021-03-29,243.1199951171875,248.83999633789062,240.4199981689453,248.6000061035156,1194000.0,-0.0261956598934171,1.8255067922190304,-2.0296359926983683,48.04414432793222,55.279328329863645,9.913373412946328,3.2513408940315003,6.263122834089671,-8.188568142116509,10.168267965465331,9.240005493164062,2.6893894526251927,-4.604005432128901,-22.358788896859608,13.150778032601806,-13.48139716449424,4.273386300236439,19.76060363769534,12.523169494896196,-45.61231664986269,8.877391732365352,3,8.730003356933622,4.8400115966796875,19.34499740600586,5.650001525878906,-7.17999267578125,0,0.07490124967426293,1.5060265328305371,249.66000366210938,-2.330075137478487,246.1499938964844,-1.0679583124492396,246.07000732421875,0.07490124967426293 2127,2021-03-30,243.22999572753903,244.6199951171875,237.7899932861328,242.4499969482422,850700.0,0.0004524539838794972,2.8370823117938517,-0.14233525831295604,50.37966481472649,54.757374242301815,8.522059012015148,2.9184405156501896,6.946344044754852,-7.839135998739124,10.778343414686889,6.8300018310546875,3.658239595889029,-4.257504272460977,-22.12470636638548,13.609697821463527,-13.191105319423258,4.676096774501275,18.75217900390632,26.917370777880738,-28.802128272403824,8.93360104696226,3,6.655006408691406,0.7900085449219034,19.234996795654325,5.540000915527372,-8.300003051757784,1,0.07260625429061318,1.8255067922190304,243.1199951171875,1.5060265328305371,249.66000366210938,-2.330075137478487,246.1499938964844,0.07260625429061318 2128,2021-03-31,248.42999267578125,252.25999450683597,243.7899932861328,244.94000244140625,1293700.0,0.02137892957111731,-1.9257301280260684,4.4743534567081715,42.52368698848102,53.70538890543392,1.5593739931333346,-1.4310893828490805,2.6653496298096115,-12.641559338533739,10.091106458097823,9.029998779296932,3.9507727066546465,0.3559928894042912,-16.77516527971602,17.487151058524603,-8.20958619515585,8.921571973964433,12.100651168945376,73.53143394642643,21.8738665946547,8.565579084560149,3,1.4550094604491903,-4.6949920654296875,11.055000305175781,0.34000396728515625,-11.719985961914062,2,0.02511776225549278,2.8370823117938517,243.22999572753903,1.8255067922190304,243.1199951171875,1.5060265328305371,249.66000366210938,0.02511776225549278 2129,2021-04-01,254.97000122070312,259.85000610351557,251.91000366210938,253.25999450683597,1451000.0,0.02632535820043702,-2.600917605782413,0.4899746414830279,51.83246400069106,54.00189480479517,-4.544592690759259,-6.358037911439226,-3.0460811160190246,-18.901439858379177,8.742977096557466,11.420013427734318,4.140887882371885,5.665001678466808,-9.532792010139417,20.862795367073034,-1.9338951658363044,13.26389852276992,-17.180007934570312,77.8785038648431,28.322433116739163,7.5988968443031055,4,-5.084999084472685,-11.235000610351562,4.514991760253906,-6.200004577636719,-22.680007934570312,3,-0.03125858407869819,-1.9257301280260684,248.42999267578125,2.8370823117938517,243.22999572753903,1.8255067922190304,243.1199951171875,-0.03125858407869819 2130,2021-04-05,255.0,259.3099975585937,252.63999938964844,255.3500061035156,1112700.0,0.00011765611308489632,-1.6311591847544529,-0.20468112825362078,50.10169072467831,53.46926538237723,-4.451723968848626,-5.240645400439973,-2.3138888201143573,-18.644619880136645,7.065300217008994,6.669998168945256,3.060457033268051,4.796000671386707,-9.438644543530927,19.03064588630434,-2.3213219360720814,11.913323278845525,-16.76880645751953,78.0144909993258,30.638791326870297,7.1173226074588145,4,-5.11499786376956,-12.095001220703097,4.092494964599609,-6.230003356933594,-18.100006103515597,0,-0.044117647058823484,-2.600917605782413,254.97000122070312,-1.9257301280260684,248.42999267578125,2.8370823117938517,243.22999572753903,-0.044117647058823484 2131,2021-04-06,254.8999938964844,260.42001342773443,251.7899932861328,253.80999755859372,1086200.0,-0.0003921807981003278,-2.364527067221914,-3.114220943413093,48.047837311277995,51.88315545398456,-5.278328512672857,-3.4402003114320507,-1.6350798080703157,-18.229917173608186,5.661766614611953,8.63002014160162,3.1509343700333545,3.5044952392578352,-7.640658466369388,14.64964894488503,-2.0680816135557905,9.077072092071433,-16.236424102783246,75.60753593364078,31.184027339426954,5.572576852813603,4,-5.794990539550781,-11.9949951171875,2.507503509521456,-6.129997253417997,-30.399993896484403,1,-0.06959588332347821,-1.6311591847544529,255.0,-2.600917605782413,254.97000122070312,-1.9257301280260684,248.42999267578125,-0.06959588332347821 2132,2021-04-07,251.92999267578125,255.88999938964844,251.22000122070312,254.33999633789062,794800.0,-0.011651633157391483,-1.4386498912359265,-2.211019962482736,42.183885775443365,50.032541807577246,-3.536144175428177,0.003310254712658889,1.9085545705730738,-14.807606987170374,4.965406392901814,4.6699981689453125,3.371291982943461,0.233994293212902,-10.609555517763567,11.077544104189371,-5.187780612275333,5.655769198701137,-12.396165136718764,48.947621953177524,9.220142548419538,5.421774905488237,4,-2.824989318847628,-9.024993896484347,4.067508697509766,-1.6199951171875,-29.349990844726562,2,-0.0634699745931131,-2.364527067221914,254.8999938964844,-1.6311591847544529,255.0,-2.600917605782413,254.97000122070312,-0.0634699745931131 2133,2021-04-08,257.04000854492193,259.02999877929693,253.7100067138672,256.14999389648443,1193300.0,0.020283475638873005,1.184803860132872,-0.3693001228298996,57.93810323282972,50.2984694414868,-7.740407857698131,-4.1930737191606795,-2.576287388244822,-19.50637242909187,4.783518584383161,7.100006103515682,2.560950859174028,4.627510070800838,-5.59177170550015,14.846791847101827,-0.4821308173496277,9.737150958951332,-16.670733570312564,63.26086523853459,19.614816608763185,5.109640888150487,4,-7.93500518798831,-14.135009765625028,-1.0425071716309162,-6.730010986328182,-28.270004272461023,3,-0.08601779930798825,-1.4386498912359265,251.92999267578125,-2.364527067221914,254.8999938964844,-1.6311591847544529,255.0,-0.08601779930798825 2134,2021-04-09,257.6099853515625,258.64999389648443,253.7400054931641,255.2400054931641,986500.0,0.0022174633819347367,1.2067378743977482,2.6628548895898736,56.61275379500417,49.74047010789604,-7.279330794701053,-4.992226910373802,-2.1098863360353732,-19.6766102715886,5.196269755143718,4.909988403320341,0.9699906114289263,5.180487060546881,-5.073888598398753,15.434862719492486,0.05329923107404966,10.307674890019683,-16.438680838828134,69.45625709035139,22.673136146272924,5.127187829472807,4,-8.504981994628878,-14.704986572265597,-3.347484588623047,-7.29998779296875,-28.159988403320312,4,-0.08113031258929249,1.184803860132872,257.04000854492193,-1.4386498912359265,251.92999267578125,-2.364527067221914,254.8999938964844,-0.08113031258929249 2135,2021-04-12,259.510009765625,259.989990234375,253.0800018310547,255.08999633789062,1010900.0,0.00737558527271176,1.5687811629635091,1.8650004184935745,52.53970220148347,50.23997653829063,-8.532476213901418,-6.701874516625423,-3.0948223716703183,-21.196757037999873,5.584147015577884,6.9099884033203125,0.5475743380282552,6.741510772705084,-3.991791659690932,17.47481320510113,1.37485955650709,12.108161988903106,-17.568756896290637,90.10866897096135,43.22888740712236,5.366651216198017,4,-10.405006408691378,-16.605010986328097,-8.54250717163086,-9.20001220703125,-34.420013427734375,0,-0.10489004452689821,1.2067378743977482,257.6099853515625,1.184803860132872,257.04000854492193,-1.4386498912359265,251.92999267578125,-0.10489004452689821 2136,2021-04-13,265.92999267578125,268.8800048828125,260.01998901367193,260.01998901367193,1847800.0,0.02473886427715999,-1.9983114649977922,1.3371008388856156,58.47219631996939,51.13914670553984,-12.713561520564724,-12.913664548280337,-8.473043981661021,-27.243096271365005,6.480590924101132,9.3699951171875,0.7358901883906697,12.608994293212902,0.38409039665998534,24.83389818976582,6.496542344936472,18.72144624148936,-23.24958938411089,83.29551758043696,36.68786109396445,6.112451948276451,4,-9.594993591308594,-16.16999053955078,-17.77749252319336,-15.6199951171875,-39.92999267578125,1,-0.10916406414785218,1.5687811629635091,259.510009765625,1.2067378743977482,257.6099853515625,1.184803860132872,257.04000854492193,-0.10916406414785218 2137,2021-04-14,259.85000610351557,268.16000366210943,259.260009765625,267.95999145507807,1170900.0,-0.022863109614259747,1.091653039561595,-1.3722470941190574,65.25686189310326,53.66505502827564,-4.501477260905233,-6.976346656589385,-1.6957666984556568,-20.849928043420448,6.964363203843693,8.899993896484432,-0.029949208627044754,6.392507171630797,-6.0696648550818395,18.854679198343433,0.16142115827449288,12.62359318498713,-15.59762671637668,42.848120030633105,-8.641223105760794,6.231086013356323,4,0.19999694824224434,-6.515007019042912,-11.6575088500976,-9.540008544921818,-26.420013427734318,2,-0.13604004338346376,-1.9983114649977922,265.92999267578125,1.5687811629635091,259.510009765625,1.2067378743977482,257.6099853515625,-0.13604004338346376 2138,2021-04-15,260.29000854492193,263.70999145507807,254.1499938964844,262.260009765625,3172900.0,0.0016932939429337157,2.92610556526867,0.24291057693754284,65.53164387235182,55.187186125126836,-3.4444347502152937,-7.852833646029325,-2.098242171845527,-20.920394922179128,7.590358755450833,9.559997558593665,1.0964578278407657,6.854009246826223,-5.556785957715761,19.264804451368235,0.648611644555217,13.059406849097229,-14.559971628042632,45.632945071267585,-9.904835105061991,6.205397602271004,4,-0.24000549316411934,-6.955009460449276,-12.097511291503963,-9.980010986328182,-28.87001037597662,3,-0.1448768891463581,1.091653039561595,259.85000610351557,-1.9983114649977922,265.92999267578125,1.5687811629635091,259.510009765625,-0.1448768891463581 2139,2021-04-16,256.35000610351557,258.48001098632807,253.88999938964844,255.63999938964844,1364400.0,-0.015136971501256813,-1.180524597056257,-0.3604092760986911,57.27965251811451,55.984737435508634,0.795570198951566,-3.5257470040510555,1.8062309558161473,-16.744820080390923,8.260773570002492,6.400009155273494,2.0419084854669904,2.5535064697265,-9.750269923176063,14.857282862629091,-3.5983817267247673,8.705394666177796,-9.23097110868028,20.696225575077214,-35.92788554100087,6.151888196451293,4,3.6999969482422443,-3.015007019042912,-9.725006103515568,-6.040008544921818,-22.350006103515568,4,-0.10758728759272074,2.92610556526867,260.29000854492193,1.091653039561595,259.85000610351557,-1.9983114649977922,265.92999267578125,-0.10758728759272074 2140,2021-04-19,254.50999450683597,257.489990234375,251.38999938964844,254.63999938964844,1210000.0,-0.007177731823172273,1.092626035794113,-0.1831037372933919,63.80605475924226,57.735650485282434,2.8594685678748135,-1.5045456569101816,3.4093568431491974,-14.33584695462207,8.801239772374315,6.0999908447265625,3.2431869253551895,0.5494949340820483,-11.697550271616848,12.796540139780973,-5.5740276687674,6.673017536931496,-6.085301318722031,17.83873148814603,-42.53122717662772,6.1235226028494605,4,5.540008544921847,-1.1749954223633097,-7.80500030517581,-4.199996948242216,-17.939987182617216,0,-0.09846370712141395,-1.180524597056257,256.35000610351557,2.92610556526867,260.29000854492193,1.091653039561595,259.85000610351557,-0.09846370712141395 2141,2021-04-20,249.9199981689453,255.50999450683597,248.58999633789062,253.80999755859372,1012100.0,-0.01803464082730699,-1.1129755556642782,29.921948356813836,57.3146739931971,59.416849176143955,7.452470750091834,2.642033030975881,7.7119840292949675,-9.161079235461074,9.099129196303462,6.919998168945341,3.2053866433108738,-3.67300186157226,-15.94298976744119,8.596986044296699,-9.80799581450674,2.4619920913622195,18.960006713867188,6.796123317791239,-55.41748282562341,6.134993952934479,4,8.81500244140625,3.4150009155273438,-3.2150039672851562,0.3899993896484375,-12.849990844726562,1,-0.09935180062809401,1.092626035794113,254.50999450683597,-1.180524597056257,256.35000610351557,2.92610556526867,260.29000854492193,-0.09935180062809401 2142,2021-04-21,251.6199951171875,252.4600067138672,248.0200042724609,249.67999267578125,679600.0,0.00680216453544058,1.4530226519756355,-0.498715358816957,53.77693773562952,58.95449745423282,6.374190514282418,0.5139469090370028,5.453464008527192,-10.356924159634872,9.180353858851287,4.440002441406278,3.3378250255165085,-1.6845039367675838,-13.849472081819329,10.480464208284161,-7.76698800929347,4.397980135758274,16.85420959472657,22.94451106190194,-36.27443929181819,6.082484072525868,4,6.830009460449219,1.7150039672851562,-4.915000915527344,-1.30999755859375,-22.269989013671903,2,-0.10182018764150857,-1.1129755556642782,249.9199981689453,1.092626035794113,254.50999450683597,-1.180524597056257,256.35000610351557,-0.10182018764150857 2143,2021-04-22,252.9499969482422,255.5399932861328,249.47999572753903,251.00999450683597,1744100.0,0.005285755730323638,-1.4239990234374837,0.9999999999999853,47.27173954709183,57.91660698224258,4.920445540839637,-0.28901344053869593,3.4857049030280223,-11.197704746422062,9.260068083488118,6.059997558593778,3.6660817846979796,-0.6985015869140625,-12.381658385008507,10.984655211180353,-6.540079985961256,5.14307681213316,14.70603974609378,47.13183089304744,-9.325006887533483,5.841578399047209,4,5.500007629394531,0.38500213623046875,-5.875,-2.6399993896484375,-24.229995727539062,3,-0.07716941888896345,1.4530226519756355,251.6199951171875,-1.1129755556642782,249.9199981689453,1.092626035794113,254.50999450683597,-0.07716941888896345 2144,2021-04-23,254.8000030517578,257.489990234375,254.17999267578125,254.4600067138672,1098000.0,0.0073137225769335235,-6.355350603553506,0.17525562372188397,49.74253747614833,57.60581090164978,2.9389921950523217,-1.536534603765773,1.047554083833404,-12.686150167041149,9.239604745890903,4.5399932861328125,4.713010814375195,0.7190040588378963,-10.423271845580189,11.86127996325601,-4.85213389337116,6.290142011046953,12.070592345703176,71.59460221550864,17.12669179972508,5.571137952209054,4,3.6500015258789062,-1.4650039672851562,-7.0225067138671875,-4.4900054931640625,-28.389999389648438,4,-0.09175825982256092,-1.4239990234374837,252.9499969482422,1.4530226519756355,251.6199951171875,-1.1129755556642782,249.9199981689453,-0.09175825982256092 2145,2021-04-26,259.239990234375,259.239990234375,254.27999877929688,254.8000030517578,855600.0,0.01742538119874082,1.2342368349605986,13.058926487747957,55.025471368739694,57.22284146262425,-1.7246953986618223,-5.504218192232656,-4.002362898763323,-16.74993705379734,9.474046203455892,4.959991455078125,4.4871398209940025,4.6799919128417855,-6.485699593275569,15.84568341895914,-0.902853840216892,10.262837665900463,6.87658151808597,100.0,46.21476535967872,5.582845753058672,4,-1.1499862670898438,-5.904991149902344,-9.434993743896484,-8.92999267578125,-32.40998840332031,0,-0.09736148428163383,-6.355350603553506,254.8000030517578,-1.4239990234374837,252.9499969482422,1.4530226519756355,251.6199951171875,-0.09736148428163383 2146,2021-04-27,261.32998657226557,262.07000732421875,258.32000732421875,260.0,1133000.0,0.008062013642266441,1.6690124784152738,0.29954739001782354,61.111107103022356,56.76220204150416,-5.068868488815724,-6.492913501593648,-6.8636960066789925,-18.462290773185998,9.569038267176724,3.75,4.364277940481429,5.859488677978447,-4.303126459002499,16.022103814959422,0.7781811094879458,10.94079624646892,4.062722480995376,94.73294952871491,38.669559564709196,5.081307568490481,4,-5.464988708496094,-7.994987487792912,-8.9499893188476,-11.019989013671818,-40.08998107910148,1,-0.09474603191471076,1.2342368349605986,259.239990234375,-6.355350603553506,254.8000030517578,-1.4239990234374837,252.9499969482422,-0.09474603191471076 2147,2021-04-28,260.8900146484375,262.69000244140625,258.45999145507807,260.23001098632807,796800.0,-0.0016835875958934876,-1.0142704556518432,0.4962483651133014,55.115614999456554,55.60486550007135,-4.990680479645761,-4.914004194844921,-7.006852865235686,-17.639089545305467,9.455848316200852,4.230010986328182,4.343797089145511,4.5365158081054915,-4.10270321905449,13.175734835265445,0.21690629452552912,8.856125321685482,3.8077862135914415,86.37405845464703,29.931389241998026,4.31960951357998,4,-5.535011291503906,-7.555015563964844,-8.11501693725586,-10.58001708984375,-37.58001708984378,2,-0.09130287089108191,1.6690124784152738,261.32998657226557,1.2342368349605986,259.239990234375,-6.355350603553506,254.8000030517578,-0.09130287089108191 2148,2021-04-29,254.6699981689453,259.3599853515625,251.6999969482422,258.6199951171875,1272400.0,-0.023841527579635313,1.8213702618171803,-5.984810653349464,46.60352552904266,54.418629167952254,0.38923355098242496,1.8946046540884254,-1.3311160606198769,-11.048003714885851,9.822806221889687,9.190017700195312,3.2441431020087066,-1.9955009460448991,-9.844427681788034,5.853425789698235,-5.919964313916466,1.928962421826668,9.360690829500925,27.02456538852967,-26.624740943444092,3.924463367871571,4,0.6850051879882812,-1.3349990844726562,-0.8850021362304688,-4.170005798339844,-29.02000427246091,3,-0.09942275198287276,-1.0142704556518432,260.8900146484375,1.6690124784152738,261.32998657226557,1.2342368349605986,259.239990234375,-0.09942275198287276 2149,2021-04-30,247.0,253.57000732421875,246.77999877929688,251.25,2023000.0,-0.0301173998668548,-1.8955245246678205,1.075950198364411,37.24768535945137,51.467699234642154,7.368312145191226,9.419856465556563,5.638159865053467,-3.0159949771842776,9.98974584356587,7.8899993896484375,1.986277262524112,-9.26699905395509,-18.211246906760834,-0.3227512011493445,-13.73912298035799,-4.794875127552217,16.39026160940682,1.3827854812319815,-45.686091970027526,4.472123926402878,4,7.7350006103515625,6.334999084472656,5.040000915527344,3.4999923706054688,-22.279998779296875,4,-0.07400809222387394,1.8213702618171803,254.6699981689453,-1.0142704556518432,260.8900146484375,1.6690124784152738,261.32998657226557,-0.07400809222387394 2150,2021-05-03,243.75,250.19000244140625,243.05999755859372,248.3500061035156,1280300.0,-0.013157894736842146,-1.3846126367036862,1.0823543772977875,25.828242078761804,47.96920679970491,9.981116634361257,12.420632886927478,8.02078073675682,0.49935964697391455,10.32341713963431,7.130004882812528,0.4835575937707972,-11.95449905395509,-22.505027198011362,-1.403970909898817,-17.229763125983197,-6.679234981926953,18.643645839600197,3.5150395811181117,-37.36154272188748,5.275264072028134,5,9.125,9.584999084472656,7.7625007629394815,6.749992370605469,-18.289993286132812,0,-0.07113844651442303,-1.8955245246678205,247.0,1.8213702618171803,254.6699981689453,-1.0142704556518432,260.8900146484375,-0.07113844651442303 2151,2021-05-04,237.16000366210938,241.3999938964844,233.2400054931641,240.25999450683597,2164200.0,-0.027035882411858947,2.0334587884270903,0.6739101590229184,25.54428734293056,44.83224564496058,16.283103913385645,18.565302567605613,13.854937938728995,7.304873281741578,10.92560839201034,10.509994506835909,-0.532916685758039,-17.65749588012696,-31.08375081648984,-4.231240943764078,-24.370623348308413,-10.944368411945533,23.68695031501028,13.310691256894222,-26.188088147922663,6.713127468181438,5,10.805000305175781,13.900001525878906,14.352497100830107,13.339988708496094,-8.089996337890625,1,-0.043557099306560265,-1.3846126367036862,243.75,-1.8955245246678205,247.0,1.8213702618171803,254.6699981689453,-0.043557099306560265 2152,2021-05-05,235.94000244140625,239.9900054931641,234.75999450683597,238.41000366210938,900500.0,-0.005144211510644592,-1.1656283566058256,0.7967769404560842,24.189087422509047,42.267506520006926,16.813066756788004,19.527117697298593,14.554335487894832,8.874240087283965,11.625346957722954,5.230010986328125,-1.8329820322058765,-18.077997589111334,-33.915951598257834,-2.240043579964805,-25.99697459368457,-10.15902058453807,22.146256687317873,10.336902872358165,-27.213351688829214,7.9189770045732635,5,12.025001525878906,15.120002746582031,13.96500015258789,14.559989929199219,-5.850006103515625,2,-0.06230396200785315,2.0334587884270903,237.16000366210938,-1.3846126367036862,243.75,-1.8955245246678205,247.0,-0.06230396200785315 2153,2021-05-06,234.92999267578125,237.97999572753903,231.13999938964844,236.00999450683597,1478100.0,-0.004280790689047409,1.7250958232900184,0.437247488787587,25.791118720579206,39.60623776938813,16.760692898626303,19.811517138605126,14.987422036698604,10.250290054614766,12.163992625984516,6.839996337890597,-2.6036446008729683,-17.98250656127931,-35.88440642168456,-0.08060670087402855,-26.933456491481934,-9.031556631076683,20.671641089386867,16.896977019305798,-21.843965797111952,8.950949930202636,5,11.985008239746094,15.080009460449219,12.022510528564453,15.569999694824219,-2.649993896484375,3,-0.049461522493740806,-1.1656283566058256,235.94000244140625,2.0334587884270903,237.16000366210938,-1.3846126367036862,243.75,-0.049461522493740806 2154,2021-05-07,236.7100067138672,242.3800048828125,235.3300018310547,236.5,1384100.0,0.007576784972459727,-4.529407540824692,-0.19445033131295494,29.855148546995494,36.80953523363878,13.571997360081042,17.270936921598803,13.012911180952159,8.835214039254936,12.505245365331557,7.45001220703125,-3.303591753081207,-15.157493591308594,-34.30173566217286,3.9867484795557004,-24.729614626740727,-5.585372555876461,15.956230926238561,29.238878907711175,-11.64431214275767,9.572121035432145,5,10.204994201660156,13.299995422363281,10.099994659423828,13.789985656738281,-4.900009155273466,4,-0.04672389211982919,1.7250958232900184,234.92999267578125,-1.1656283566058256,235.94000244140625,2.0334587884270903,237.16000366210938,-0.04672389211982919 2155,2021-05-10,232.2899932861328,236.5800018310547,231.3800048828125,235.19000244140625,1248300.0,-0.018672693601319734,-1.2033950906639856,-13.809125917314539,29.970460155881568,33.34946335062314,15.38502957585672,20.603487521512932,17.37680696640416,13.580125537762456,12.857317916501163,5.3300018310546875,-3.9637565153765593,-18.216506195068348,-38.882821969867905,2.4498095797312374,-28.549664082468155,-7.883348307668541,17.793095763918046,10.231257424062447,-33.51940330226778,10.333157887399793,5,14.625007629394531,17.720008850097656,14.520008087158203,18.209999084472656,-2.089996337890625,0,-0.03258854141041301,-4.529407540824692,236.7100067138672,1.7250958232900184,234.92999267578125,-1.1656283566058256,235.94000244140625,-0.03258854141041301 2156,2021-05-11,236.8999938964844,239.2100067138672,225.00999450683597,226.52999877929688,1472100.0,0.019845885503440686,-1.1178237627412608,-3.5758490963142346,34.31372867851509,31.03814264829631,7.7613957777806775,14.447870460765756,12.517447006141737,9.32704433610445,12.566585347760414,14.200012207031222,-4.860432059918168,-12.155005645751913,-32.33224502210234,8.022233730598487,-22.2436253339271,-2.066385957576699,10.909924394318153,68.45130850406868,21.157170007518076,10.088619688175205,5,5.284996032714815,10.045005798339815,9.495006561279268,15.110000610351534,-1.860000610351591,1,-0.04829036503739215,-1.2033950906639856,232.2899932861328,-4.529407540824692,236.7100067138672,1.7250958232900184,234.92999267578125,-0.04829036503739215 2157,2021-05-12,224.5,234.8000030517578,223.1999969482422,232.32000732421875,2953500.0,-0.052342736242967924,-1.2264858263311884,-0.7540994220197504,25.4699135598496,28.68996354060819,16.155549683830202,25.364176759592425,24.674882710706413,21.8503755387122,12.417633421157827,13.699996948242216,-6.830554976515629,-22.78749923706056,-45.06687079734297,-0.5081276767781446,-33.92718501720174,-11.647813456919351,20.117928961047227,6.77790674640269,-38.86223072316285,11.139685780141207,5,13.885002136230469,21.540000915527344,21.505001068115263,27.519996643066406,11.990005493164091,2,0.02035638006333529,-1.1178237627412608,236.8999938964844,-1.2033950906639856,232.2899932861328,-4.529407540824692,236.7100067138672,0.02035638006333529 2158,2021-05-13,222.5800018310547,230.25,219.8600006103516,227.8300018310547,2438500.0,-0.008552330373921224,1.0594654431401909,0.671354869929677,22.25283966969947,27.0238695750802,14.577904370693915,25.62815072630218,26.68801042318819,23.736581332073854,13.041172795855239,10.389999389648409,-9.5657141654153,-22.821997070312506,-46.78711354262259,1.1431194019975806,-34.804555306467535,-10.839438834157448,18.61105800794374,12.078155882187424,-29.028125550058107,11.982558236155045,5,12.444999694824219,21.790000915527344,23.424999237060575,29.43999481201172,14.349990844726562,3,0.03374065255213843,-1.2264858263311884,224.5,-1.1178237627412608,236.8999938964844,-1.2033950906639856,232.2899932861328,0.03374065255213843 2159,2021-05-14,228.7700042724609,229.7400054931641,222.97000122070312,225.6300048828125,1853900.0,0.027810236276773148,1.6653550520690785,-0.5980951218377922,24.527688152360227,26.879363583257806,6.179916849337843,18.199057062544057,20.8696965277787,17.52320988621767,13.732510034200319,7.160003662109403,-12.050473467743132,-15.252994537353544,-39.73406733101976,9.22807825631267,-27.493530934186623,-3.0124581405204367,8.581464905381097,46.04651602921463,11.8780801749107,12.2405363968331,5,2.349998474121122,15.599998474121122,17.234996795654354,23.249992370605497,10.199996948242216,4,0.015342896539249251,1.0594654431401909,222.5800018310547,-1.2264858263311884,224.5,-1.1178237627412608,236.8999938964844,0.015342896539249251 2160,2021-05-17,229.4499969482422,229.67999267578125,224.7100067138672,225.83999633789062,1274800.0,0.0029723856409575866,1.4422583051838744,1.1496819465164865,22.705492614512153,26.56394194676687,3.641044328831015,16.38546155446528,20.36193051023656,16.808715508470186,14.792824326671175,4.9699859619140625,-13.873007297012862,-13.320001983642584,-38.10445816929473,11.464454202009563,-25.712230076468643,-0.9277738908165247,4.753007887451531,49.560688955794404,22.100950503864077,12.392228092826068,5,1.6700057983398438,14.920005798339844,16.555004119873075,22.56999969482422,9.240005493164062,0,0.010285468039835655,1.6653550520690785,228.7700042724609,1.0594654431401909,222.5800018310547,-1.2264858263311884,224.5,0.010285468039835655 2161,2021-05-18,225.08999633789062,230.94000244140625,224.27999877929688,230.00999450683597,1637300.0,-0.019001964124388593,-1.0367004584640869,-1.3628801487837432,21.277281312450967,26.240407934538197,6.8267687199160605,19.80531096500141,25.038860663565856,20.862776792459755,16.194222145193443,6.660003662109375,-14.811735197558448,-16.438502502441395,-42.18386520424434,9.306860199361552,-29.311183853342868,-3.5658211515399216,6.531267737241507,35.00665912238474,14.379585029706693,12.87268135090148,5,6.030006408691406,19.280006408691406,20.915004730224638,26.93000030517578,16.620010375976562,1,0.02270203337993193,1.4422583051838744,229.4499969482422,1.6653550520690785,228.7700042724609,1.0594654431401909,222.5800018310547,0.02270203337993193 2162,2021-05-19,226.0,226.1100006103516,217.6000061035156,219.2899932861328,1707900.0,0.0040428436488280095,1.4559840586570922,-1.3638230103865172,24.855301188985962,26.13642820880561,4.870702996191028,17.789590169703786,23.98416243394155,19.791925406761152,17.947688556746417,8.509994506835994,-15.008363727877907,-14.24749908447265,-40.42458568893511,11.92958751998981,-27.336042386703866,-1.158955782241435,4.94000244140625,62.96848727480706,41.368143848799065,13.08854330223123,5,3.9900054931640625,16.8800048828125,27.047500610351562,26.284996032714844,17.0,2,0.03999997029262303,-1.0367004584640869,225.08999633789062,1.4422583051838744,229.4499969482422,1.6653550520690785,228.7700042724609,0.03999997029262303 2163,2021-05-20,233.42999267578125,236.07000732421875,226.27999877929688,229.3500061035156,1806400.0,0.0328760737866427,1.091878621103391,0.6080450804667271,38.04826258977337,27.04677421355871,-3.122840887605008,9.298990527738567,16.596312517412798,12.242657094476243,18.87271700247438,10.07000732421875,-14.557730502148615,-5.841506195068348,-31.47439117152362,19.791378781386953,-18.657948683296013,6.974936293159317,-15.829986572265653,85.70647279937216,59.00622912779582,12.81644248822765,5,-5.024986267089844,7.225006103515568,23.262508392333984,19.220001220703125,9.480010986328125,3,0.013108910223173398,1.4559840586570922,226.0,-1.0367004584640869,225.08999633789062,1.4422583051838744,229.4499969482422,0.013108910223173398 2164,2021-05-21,231.4199981689453,236.91000366210938,231.19000244140625,235.3300018310547,1168200.0,-0.008610695154446901,-1.6178524539791614,-0.9583373849042142,38.89789418871928,28.038711328318456,-2.1703867100328296,9.979246332050764,18.156578803538878,14.229692273775356,19.574454747825047,5.720001220703125,-13.973729213581066,-6.682500457763666,-31.45150975646675,18.086508840939445,-19.06700510711522,5.702004191587889,-13.819992065429716,71.56910312129597,40.203750563487795,12.384504649351555,5,-3.0149917602539062,8.725006103515625,25.272502899169922,21.229995727539062,14.970001220703125,4,0.023809500261137373,1.091878621103391,233.42999267578125,1.4559840586570922,226.0,-1.0367004584640869,225.08999633789062,0.023809500261137373 2165,2021-05-24,234.0,237.0,233.2400054931641,235.6300048828125,1107100.0,0.011148569058285096,-1.3873027252734726,0.4168806537467902,46.93322742221338,29.440877855396042,-5.0090727126111005,5.703811941438431,15.293916122134021,11.708562588246707,20.10292218129656,5.5800018310546875,-13.438085303273112,-2.840499114990223,-25.562282036846568,19.881283806866122,-14.201390575918396,8.52039234593795,-15.627593994140653,84.53607760905713,48.7848451589169,11.36089146092818,5,-6.6999969482421875,6.1450042724609375,22.692501068115234,18.649993896484375,4.740005493164091,0,0.021239321455996274,-1.6178524539791614,231.4199981689453,1.091878621103391,233.42999267578125,1.4559840586570922,226.0,0.021239321455996274 2166,2021-05-25,236.57000732421875,237.83999633789062,234.55999755859372,236.08999633789062,2244500.0,0.01098293728298616,1.172192524176698,-0.29448438553134126,50.595805350241996,32.232643609884086,-8.527577003275951,1.2477104817659495,12.395971977287502,9.225583742346487,20.28875658429432,3.839996337890625,-13.209009275235672,0.9675071716308707,-18.617732072697294,20.552746415959035,-8.825112450533226,10.760126793794967,-17.07994567871097,93.72534769549958,52.49732024250477,9.792619622164084,5,-8.850006103515625,3.5749969482421875,20.122493743896484,16.079986572265625,-1.060012817382784,1,0.008961385854302506,-1.3873027252734726,234.0,-1.6178524539791614,231.4199981689453,1.091878621103391,233.42999267578125,0.008961385854302506 2167,2021-05-26,237.07000732421875,240.75,234.97000122070312,238.52999877929688,2273700.0,0.002113539267531772,-1.0424010740455176,-3.0415792485218387,52.043558059441644,35.542723430966554,-7.886342586805796,-1.189299408579302,11.494871225064259,8.773611141305025,20.260230394761297,5.779998779296875,-12.646929278779623,2.6585075378417855,-12.944043756219799,18.26105883190337,-5.1427681091890065,10.459783184872578,-16.11195090332035,74.56812463487525,29.012275115190832,7.801275647030798,5,-7.8950042724609375,3.0749969482421875,18.96499252319336,15.579986572265625,1.2299957275390625,2,0.01957227505081538,1.172192524176698,236.57000732421875,-1.3873027252734726,234.0,-1.6178524539791614,231.4199981689453,0.01957227505081538 2168,2021-05-27,229.3500061035156,233.4900054931641,226.4900054931641,232.5,5349200.0,-0.032564225681004144,1.7290422367638008,2.15754269350559,43.68782141930809,37.671627127294094,1.000151318560114,4.781690777144917,18.599738063530225,16.681337119399956,21.57333391616149,10.580001831054659,-12.81500292577357,-3.795494079589872,-16.272799746689373,8.681811587509628,-10.034146913139637,2.4431587539598922,-6.412755324707035,20.056112987845037,-26.425094587741956,6.238652833549754,5,-0.17500305175778408,10.794998168945341,26.54249572753909,23.29998779296878,9.199996948242216,3,0.0595159953487141,-1.0424010740455176,237.07000732421875,1.172192524176698,236.57000732421875,-1.3873027252734726,234.0,0.0595159953487141 2169,2021-05-28,228.72000122070312,233.0,228.3500061035156,230.8999938964844,2007400.0,-0.002746914611060136,-2.1849459668484763,0.6920625078716156,46.725378439561226,40.340503330077325,1.8129705764815185,4.186636944076724,18.96792029926604,17.540739794774936,23.118747119381716,4.649993896484403,-11.201734791246366,-3.5114990234374943,-14.276206978944572,7.253208932069583,-8.893853001191019,1.8708549543160302,-4.0014755197754255,15.638124730483074,-33.964944699670255,5.3823539777535325,5,0.4550018310546875,11.425003051757812,27.172500610351562,23.92999267578125,9.929992675781278,4,0.06204093374288511,1.7290422367638008,229.3500061035156,-1.0424010740455176,237.07000732421875,1.172192524176698,236.57000732421875,0.06204093374288511 2170,2021-06-01,226.41000366210938,229.7400054931641,224.3300018310547,229.22999572753903,2801100.0,-0.010099674476499843,1.817701731310993,1.2935786880196807,39.954039502763855,42.41569868455653,4.074917327357781,5.408241500531261,20.916477484487444,20.154615441414478,24.43360471579615,5.410003662109403,-9.157294005504525,-4.954496765136724,-14.541825734847464,4.632832204574015,-9.748161249992108,-0.16083228028134045,14.339996337890625,12.66749124849805,-33.12411989569652,4.7936644848553716,6,2.7649993896484375,13.735000610351562,29.482498168945312,26.239990234375,10.67999267578125,1,0.08824696525934828,-2.1849459668484763,228.72000122070312,1.7290422367638008,229.3500061035156,-1.0424010740455176,237.07000732421875,0.08824696525934828 2171,2021-06-02,226.8300018310547,232.88999938964844,225.52999877929688,226.5,1525700.0,0.001855033621094293,-5.484569830674814,-0.11702225516879525,52.895851452278066,45.53131538047788,4.389274423731763,4.400269450638007,19.93775041306921,19.94486655897842,24.619903455822485,7.3600006103515625,-7.580260535169771,-4.017998504638683,-13.401562383273358,5.365565373995992,-8.70978044395602,0.6737834346786542,13.591598205566413,15.22533665520244,-34.034725872454246,4.691781939317333,6,5.709999084472656,13.31500244140625,28.88249969482422,25.819992065429688,13.110000610351562,2,0.05250629795868056,1.817701731310993,226.41000366210938,-2.1849459668484763,228.72000122070312,1.7290422367638008,229.3500061035156,0.05250629795868056 2172,2021-06-03,221.2400054931641,224.22000122070312,220.82000732421875,223.1300048828125,1668900.0,-0.024643990181043574,-1.490841917580053,-5.7272390992739695,48.47380805900532,46.68970932150365,10.31811917542268,9.309832421334193,24.8886724460927,25.691748630155672,24.9773033488619,6.0099945068359375,-6.046468477082868,-8.872994995117153,-18.86060965677686,1.114619666542552,-13.86680232594702,-3.8791876642872865,18.85976257934567,3.3149031542464846,-48.556186494905816,4.993807330829857,6,9.544998168945284,18.904998779296847,33.359992980956974,31.409988403320284,15.149993896484347,3,0.06450003914013092,-5.484569830674814,226.8300018310547,1.817701731310993,226.41000366210938,-2.1849459668484763,228.72000122070312,0.06450003914013092 2173,2021-06-04,223.30999755859372,226.0,222.5800018310547,223.0800018310547,1508000.0,0.009356318993101853,-4.560991948789837,-0.12169090043030092,43.13724362020865,47.160748147224695,7.444511524597118,6.666456827409036,22.555416739649644,23.77343057365576,24.912184394033076,4.759994506835909,-3.8169658468221996,-6.222003173828142,-16.380228695332505,3.936222347676221,-11.301115934580338,-1.1428904130759463,16.018580083984403,20.443281869340357,-30.835891665698025,5.079112760752186,6,7.475006103515653,15.169998168945341,31.035003662109403,29.339996337890653,9.68000793457037,4,0.06712644152544445,-1.490841917580053,221.2400054931641,-5.484569830674814,226.8300018310547,1.817701731310993,226.41000366210938,0.06712644152544445 2174,2021-06-07,225.6499938964844,226.5,222.0,223.5,1024100.0,0.010478690445897776,1.337658631704939,9.34797319710869,45.415052814794585,46.992062079733714,4.6935426695456215,3.6421212043801177,19.97134119585212,21.65150968834044,25.513124505238878,4.5,-1.9387402136438823,-3.329006195068331,-13.036088312030216,6.378075921893554,-8.182547253549274,1.5245348634126117,12.938240933359339,40.016485065466426,-11.005835559402378,4.85354105848094,6,5.135009765624972,9.935012817382784,28.69500732421872,26.99999999999997,6.380004882812472,0,0.05716822293020418,-4.560991948789837,223.30999755859372,-1.490841917580053,221.2400054931641,-5.484569830674814,226.8300018310547,0.05716822293020418 2175,2021-06-08,224.72000122070312,229.4499969482422,223.8000030517578,226.4199981689453,1422600.0,-0.0041213946418624525,-2.192093001202602,-0.7906984996664244,49.51329213471418,46.871782833563955,4.658639624560806,4.190773962938749,20.5282602672159,22.741297041718383,25.594975496384265,5.649993896484375,-1.5355102708822415,-3.8804992675781307,-13.634219332786756,5.873220797630495,-8.757359300182458,0.9963607650261963,13.157504508915622,32.31148682901422,-19.88009527746255,4.87686003260432,6,6.06500244140625,9.175003051757812,29.314998626708984,25.110000610351562,3.9799957275390625,1,0.0619882191176222,1.337658631704939,225.6499938964844,-4.560991948789837,223.30999755859372,-1.490841917580053,221.2400054931641,0.0619882191176222 2176,2021-06-09,225.4600067138672,228.97999572753903,224.2899932861328,226.9900054931641,1710800.0,0.0032930112546469825,-1.4237578166276181,0.9000008975774552,49.28647785921986,46.56544058909487,2.4327809276501853,2.687562140818926,19.626924408031897,22.19479451560784,25.118262211948654,4.690002441406222,-1.050801619462618,-2.5684944152831974,-11.586942837700548,6.449954007134153,-7.0777186264918726,1.9407297959254777,11.735199079535562,53.765990363789065,2.8162644663259115,4.50922421120867,6,1.6949996948242188,4.529998779296875,27.64499282836914,24.3699951171875,2.0699920654296875,2,0.051583381875718315,-2.192093001202602,224.72000122070312,1.337658631704939,225.6499938964844,-4.560991948789837,223.30999755859372,0.051583381875718315 2177,2021-06-10,229.07000732421875,229.6000061035156,224.5200042724609,225.27999877929688,1551000.0,0.016011711624461356,1.0948434796287803,-2.4771317442903698,43.59202416289682,46.554796449493615,-2.717090074070029,-0.5929091888183962,15.890669480495774,18.877416697712704,24.42919523696629,5.0800018310546875,-1.261697638834562,0.8130058288574276,-8.059412975514704,9.685424633229559,-3.6232035733286523,5.249215231043507,7.47019053041663,93.02633745186493,44.55335020185984,4.436209402186073,6,-2.160003662109375,0.9199981689453125,20.44249725341797,20.759994506835938,-2.9200134277343466,3,0.047452720869749054,-1.4237578166276181,225.4600067138672,-2.192093001202602,224.72000122070312,1.337658631704939,225.6499938964844,0.047452720869749054 2178,2021-06-11,230.08999633789062,230.58999633789062,227.6300048828125,228.25,1050800.0,0.004452739254634075,1.084503712618605,0.48548606581797393,47.98667500056591,46.69494051182747,-4.046617824467376,-1.0766192882251175,14.586038329241717,18.183222561513446,23.372417760484087,2.959991455078125,-1.9359220360795177,1.4574951171875057,-7.03064729158865,9.945637525963662,-2.786576087200558,5.701566321575569,5.821393895528104,94.17927574899548,46.619027906363385,4.244071204388071,6,-3.2349929809570312,-0.0999908447265625,19.422508239746094,17.870010375976562,0.7400054931640625,4,0.027380603902944944,1.0948434796287803,229.07000732421875,-1.4237578166276181,225.4600067138672,-2.192093001202602,224.72000122070312,0.027380603902944944 2179,2021-06-14,232.27999877929688,233.38999938964844,228.9199981689453,230.66000366210938,1206400.0,0.009518025452050605,1.3281278560586192,0.8804338812134078,47.36519292747303,47.51840200346182,-6.345864038731008,-3.1517719529607575,11.92013678623755,16.24324618372816,22.092235252272406,4.470001220703125,-2.7730142388910792,3.4719978332519474,-5.171831674421611,12.115827340925506,-0.8499169205848318,7.793912587088727,3.0277361377538625,88.42543238555903,43.66106966021271,4.321914753836776,6,-5.174995422363281,-2.2899932861328125,16.18250274658203,13.425003051757812,5.080001831054716,0,0.0030566846805515357,1.084503712618605,230.08999633789062,1.0948434796287803,229.07000732421875,-1.4237578166276181,225.4600067138672,0.0030566846805515357 2180,2021-06-15,231.80999755859372,232.1000061035156,229.6499938964844,231.92999267578125,1952800.0,-0.0020234252762749705,9.651718190262446,-0.0740712832492075,42.20692012063141,46.3307429666122,-5.620360688112527,-2.6307815849689575,11.897998343265641,16.921564063728198,20.74287009057267,2.6300048828124716,-2.4977626735605725,2.883996582031216,-5.860581771982822,11.628574936045254,-1.4882925949758032,7.256285759038235,2.918228254743724,82.63735416128665,42.24589638056777,4.372289177007023,6,-4.704994201660128,-2.634994506835909,16.652503967285185,13.895004272460966,6.110000610351591,1,0.0009490583797946428,1.3281278560586192,232.27999877929688,1.084503712618605,230.08999633789062,1.0948434796287803,229.07000732421875,0.0009490583797946428 2181,2021-06-16,230.1999969482422,234.3800048828125,226.0,232.1000061035156,1883900.0,-0.006945345875104425,1.594426059906038,15.834053916577904,39.14689571418172,45.2944193727429,-3.891262464221313,-0.6517387208856178,12.990228077302476,18.63459584682903,19.72403050368597,8.3800048828125,-2.4484304855171786,1.018495941162115,-7.551020032839006,9.588011915163236,-3.266262045838431,5.303253928162661,-9.379989624023438,57.60641302413407,20.64835813913487,4.2847579870005585,6,-2.0099945068359375,-1.024993896484375,18.26250457763672,15.5050048828125,10.199996948242216,2,-0.006516073066400896,9.651718190262446,231.80999755859372,1.3281278560586192,232.27999877929688,1.084503712618605,230.08999633789062,-0.006516073066400896 2182,2021-06-17,235.0399932861328,237.3500061035156,228.05999755859372,229.1000061035156,1526600.0,0.02102517985253849,-1.3167091261588995,-3.126293979232147,59.88875977276747,47.15569894524944,-7.33972035633326,-5.0380605116660035,7.773773394588829,13.935443170201296,17.88766391078515,9.290008544921875,-1.6568599941871298,5.406492614746099,-3.4066289223489434,14.219614151841142,0.9999318461985922,9.813053383293607,-13.948786010742197,79.64747510869381,38.87630016175903,4.406560768547514,6,-5.364990234375,-5.864990234375,9.525001525878906,10.665008544921875,3.5700073242187784,3,-0.03195198571033575,1.594426059906038,230.1999969482422,9.651718190262446,231.80999755859372,1.3281278560586192,232.27999877929688,-0.03195198571033575 2183,2021-06-18,236.4900054931641,236.9900054931641,232.94000244140625,233.66000366210938,2209300.0,0.006169214807907553,1.1148830890467278,0.4764323127390638,63.129451235013896,49.12396543638492,-7.513680529803054,-6.584669370994419,5.791654067302517,12.626396276879689,17.51919629188346,4.050003051757841,-1.6152295850432097,6.703504180908226,-2.485366676254131,15.892375038070583,2.1090687523270333,11.297939609489418,-14.748446264648464,92.42290618605813,46.47021757445451,4.594435428581178,6,-5.915000915527372,-7.315002441406278,5.722496032714815,9.214996337890597,-5.830001831054716,4,-0.04372282699692598,-1.3167091261588995,235.0399932861328,1.594426059906038,230.1999969482422,9.651718190262446,231.80999755859372,-0.04372282699692598 2184,2021-06-21,236.92999267578125,238.58999633789062,233.0,235.9199981689453,1080300.0,0.001860489544577737,1.5819833598218282,0.3568882874042247,68.9754692137642,51.286429556279366,-6.912225819842007,-6.946865716889874,4.79532669048092,12.525365022841811,17.150006332641393,5.589996337890625,-0.8547092868680863,6.867991638183582,-2.8426759213648722,16.578659197732037,2.0126578584093693,11.723325417957795,-14.564095572265614,86.8148995634458,35.137806922067966,4.855333779774221,6,-5.489997863769531,-7.7549896240234375,2.7675094604492188,7.440010070800781,-2.5399932861328125,0,-0.025745963083170675,1.1148830890467278,236.4900054931641,-1.3167091261588995,235.0399932861328,1.594426059906038,230.1999969482422,-0.025745963083170675 2185,2021-06-22,238.97000122070312,239.4199981689453,236.2700042724609,236.52999877929688,1228600.0,0.00861017434678879,-1.1283803985854433,2.4158571406988867,70.68849219247721,53.664431148863514,-7.507826862297236,-9.059951632468767,2.1499596621122805,10.75802396448384,16.722382667379076,3.1499938964844034,0.15670441588065387,8.659500122070312,-1.707661007644191,19.026661251784816,3.4759195572130466,13.843080686927578,-15.630658163124991,96.64681810997926,38.691642121651775,5.183580564857255,6,-7.0,-9.794998168945312,-1.2249984741210938,5.400001525878906,-3.720001220703125,1,-0.006737249872901807,1.5819833598218282,236.92999267578125,1.1148830890467278,236.4900054931641,-1.3167091261588995,235.0399932861328,-0.006737249872901807 2186,2021-06-23,238.69000244140625,239.9600067138672,237.69000244140625,238.0,742000.0,-0.001171690077694243,-2.465661836649117,0.2827876028716512,86.30879924106036,58.41073949088168,-5.759465099058673,-9.078441093060462,1.6018982646101279,11.328276368972638,16.365072551095754,2.2700042724609375,0.9790050771565006,8.273501586914051,-2.4019059371745755,18.948909111002678,2.9357978248697236,13.611205348958379,-14.064206974918733,89.32770340014287,23.450445813407015,5.337703762044319,6,-5.709999084472656,-9.514999389648438,-0.9449996948242188,5.680000305175781,-4.290008544921847,2,-0.0032259594645148715,-1.1283803985854433,238.97000122070312,1.5819833598218282,236.92999267578125,1.1148830890467278,236.4900054931641,-0.0032259594645148715 2187,2021-06-24,241.7100067138672,243.3699951171875,239.22999572753903,239.22999572753903,1245700.0,0.012652412089200427,-2.3386943948808914,3.5942061034940704,86.82948819520496,62.72660762361936,-7.59681562676235,-12.367070995761509,-2.0321401507922587,8.472774470578969,16.53060130692597,4.67999267578125,1.8278240415338587,11.061505889892572,-0.39576662572866894,22.518778405513814,5.332869632081952,16.790142147703193,-15.5507901226417,84.0844720133423,11.945407270601095,5.728636257810619,6,-7.0250091552734375,-11.225006103515625,-3.9650039672851562,2.6599960327148438,-8.060012817382784,3,-0.005419770721092121,-2.465661836649117,238.69000244140625,-1.1283803985854433,238.97000122070312,1.5819833598218282,236.92999267578125,-0.005419770721092121 2188,2021-06-25,243.0,243.3999938964844,240.0500030517578,242.97000122070312,1316300.0,0.005336946135042986,7.072397690921308,0.012096228388605043,86.25159091894528,67.04731851156072,-7.669467406303511,-13.261955229068889,-3.9480225630291557,7.020026926605112,15.794705418340953,3.349990844726591,2.7734468570808986,11.668999481201183,-1.0223612006861629,24.36036016308853,5.323319140257524,18.014679822144842,-14.775489985659078,96.15390258431194,19.127369700768753,6.345680340943669,6,-8.300003051757812,-10.889999389648438,-6.564994812011719,0.2400054931640625,-7.639999389648409,4,-0.01806584110966425,-2.3386943948808914,241.7100067138672,-2.465661836649117,238.69000244140625,-1.1283803985854433,238.97000122070312,-0.01806584110966425 2189,2021-06-28,242.91000366210938,246.3300018310547,241.3600006103516,243.3600006103516,995100.0,-0.00037035529996143346,-1.7999982807013308,-15.000508646999931,89.38935757117575,72.2898115616212,-6.607926741658531,-12.705805349350726,-4.370848106651067,6.93120202754568,15.192665301510534,4.970001220703097,3.789419563854807,10.869503021240234,-2.7592105435145697,24.49821658599504,4.0551462388628465,17.683859803617622,-12.560925904268373,66.00398609417385,-15.989719521383805,6.814356782377396,6,-6.745002746582031,-9.334999084472656,-8.380001068115263,0.3300018310546875,-10.680007934570341,0,-0.05043019972549134,7.072397690921308,243.0,-2.3386943948808914,241.7100067138672,-2.465661836649117,238.69000244140625,-0.05043019972549134 2190,2021-06-29,246.38999938964844,246.44000244140625,241.13999938964844,242.5,1079300.0,0.014326275884379625,1.6566394762303578,-8.644501712386283,90.51491203300579,77.99736893037942,-8.719166763351382,-15.401863217000908,-8.274482988915423,3.2020283320135263,14.147180490928395,5.3000030517578125,4.725613629472548,13.350498962402355,-1.4215893369823789,28.12258726178709,5.964454812709988,20.736543112094722,-13.483973780093237,99.42853655133929,13.29149838699324,7.386044149692372,6,-9.139999389648438,-12.759994506835938,-12.114994049072266,-3.149993896484375,-10.389999389648438,1,-0.04870327541591024,-1.7999982807013308,242.91000366210938,7.072397690921308,243.0,-2.3386943948808914,241.7100067138672,-0.04870327541591024 2191,2021-06-30,238.7400054931641,246.6100006103516,238.47000122070312,246.6100006103516,1284300.0,-0.031048313305875763,1.0686161219773305,-2.0231353090003332,66.18681735773998,78.69715310648749,0.3013079735998474,-7.1820814240671496,-0.9977844264746807,10.559662175013926,13.351975043665027,8.139999389648466,5.4204120972736405,5.105004882812523,-9.573047413562165,19.78305717918721,-2.234021265374821,12.444031030999867,-3.3978640538757077,3.317006052903725,-78.56337069065684,7.339026148187345,6,1.0349960327148153,-5.025001525878935,-5.017501831054716,4.499999999999972,-3.020004272460966,2,-0.014618436009309788,1.6566394762303578,246.38999938964844,-1.7999982807013308,242.91000366210938,7.072397690921308,243.0,-0.014618436009309788 2192,2021-07-01,235.50999450683597,239.3300018310547,233.57000732421875,238.1100006103516,2133000.0,-0.013529408193050485,1.2857082306495526,0.330369468443176,58.44762758663339,78.17695047888965,4.028656061429899,-2.9810225847670324,1.7588973073298746,13.334413118307339,12.118620825202862,5.7599945068359375,6.328179710405266,1.1614944458007983,-12.31802499047157,14.641013882073167,-5.578265272335386,7.901254163936983,11.100006103515625,14.87720998047033,-62.743872569429044,6.739759718136182,7,4.295005798339815,-1.7949905395508097,-1.5774917602539347,7.730010986328097,-1.319992065429716,3,-0.004713178362879766,1.0686161219773305,238.7400054931641,1.6566394762303578,246.38999938964844,-1.7999982807013308,242.91000366210938,-0.004713178362879766 2193,2021-07-02,238.3000030517578,239.58999633789062,236.05999755859372,236.97000122070312,1378400.0,0.0118466672752644,-1.2412625521340221,-0.5115379649518176,59.210530616323275,77.09195730139622,1.701306739098726,-4.83851002929984,-1.5246558649820372,10.059551374756495,11.082727946886173,4.080001831054659,7.644674182610402,3.2020027160644418,-9.326648114488052,15.730653546616935,-3.0623226992117907,9.466328131340674,8.309997558593778,36.27299204646904,-38.32982198705041,6.264325415276242,7,1.7900009155273438,-4.584999084472656,-3.6399993896484375,4.94000244140625,-7.600006103515625,4,-0.019513256801190426,1.2857082306495526,235.50999450683597,1.0686161219773305,238.7400054931641,1.6566394762303578,246.38999938964844,-0.019513256801190426 2194,2021-07-06,238.5500030517578,241.6999969482422,236.1999969482422,238.55999755859372,1539000.0,0.0010490977624775244,-1.335453146513323,-0.007514656448242229,60.38201494007196,75.94679316224008,1.9056735109967349,-4.292605615106908,-2.3351116423935423,9.341667519370787,9.787934545319498,5.5,7.9011725947472655,2.80700225830077,-8.979918865752637,14.593923382354177,-3.0864583037259194,8.70046282032746,7.799197692871132,38.19017094767184,-33.934142006032864,5.893460562026697,7,1.5400009155273438,-4.834999084472656,-3.8899993896484375,4.69000244140625,-7.1800079345703125,1,-0.013372468667351423,-1.2412625521340221,238.3000030517578,1.2857082306495526,235.50999450683597,1.0686161219773305,238.7400054931641,-0.013372468667351423 2195,2021-07-07,238.6499938964844,243.5800018310547,238.5200042724609,239.30999755859372,1185100.0,0.00041916094507410406,-10.000199031379996,66.03664122155615,63.65104649666556,73.42926507952954,1.9618225432972451,-3.4735799648588284,-3.1490877026854207,8.739286726715846,8.968723016424498,5.059997558593778,7.952613441791982,2.2104934692383154,-8.423776110012653,12.844763048489284,-3.106641320387155,7.5276282588637855,7.443622979736347,38.9569722989649,-33.55778824784764,5.317134789625479,7,1.4400100708007528,-4.934989929199247,-3.9899902343750284,4.590011596679659,-3.319992065429716,2,-0.026901312940029176,-1.335453146513323,238.5500030517578,-1.2412625521340221,238.3000030517578,1.2857082306495526,235.50999450683597,-0.026901312940029176 2196,2021-07-08,237.08999633789062,238.9199981689453,231.7400054931641,235.07000732421875,1154700.0,-0.006536759264575753,1.5281696951461845,-3.0605724326076524,53.704378726809196,69.74869736081891,3.6553951251526087,-1.0515315861631507,-2.4033006330817557,9.696979155029794,8.327409128192897,7.179992675781222,7.778224539703928,0.06899642944335938,-9.224776866295088,9.362769725181806,-4.577890218425864,4.715883077312583,8.753148347290079,45.18574746180778,-25.335109944347266,4.646886647869223,7,2.085006713867216,-3.3749923706054688,-2.42999267578125,6.1500091552734375,-0.410003662109375,3,-0.0045973948910826845,-10.000199031379996,238.6499938964844,-1.335453146513323,238.5500030517578,-1.2412625521340221,238.3000030517578,-0.0045973948910826845 2197,2021-07-09,239.94000244140625,241.17999267578125,233.91000366210938,236.2100067138672,1320600.0,0.012020777542439687,1.341390299697526,1.8465425813177019,55.93394889905204,66.38007046971966,0.5899495164298969,-3.210009361318754,-6.037003381979019,6.358752486328598,7.608206504156982,7.269989013671875,7.420227567796815,2.375502777099598,-6.204424935334686,10.955430489533882,-1.9144610791175296,6.665466633316726,5.339016676093792,69.25675240287332,1.4441308189861815,4.289963856217139,7,-0.7649993896484091,-6.224998474121094,-3.5974998474121094,3.3000030517578125,-7.3600006103515625,4,-0.017587735174478314,1.5281696951461845,237.08999633789062,-10.000199031379996,238.6499938964844,-1.335453146513323,238.5500030517578,-0.017587735174478314 2198,2021-07-12,236.38999938964844,242.4600067138672,235.47999572753903,241.5399932861328,980400.0,-0.014795378076336907,-1.0028722421440155,-1.3806969961014364,49.16098018491675,61.91025076013533,3.468466105714384,0.8813619099584002,-3.127586047853555,9.455929991800588,6.939635671201605,6.980010986328153,6.652009310340105,-1.4895004272460994,-9.346093459601974,6.367092605109775,-5.417796943424037,2.438796088931838,8.347459182878168,39.273609246004085,-25.05572754062706,3.9282965161779377,7,2.7850036621094034,-2.0849990844726562,-0.9249954223632812,6.850006103515625,-5.029998779296847,0,-0.009306641371980673,1.341390299697526,239.94000244140625,1.5281696951461845,237.08999633789062,-10.000199031379996,238.6499938964844,-0.009306641371980673 2199,2021-07-13,232.9900054931641,237.55999755859372,232.8300018310547,233.41000366210938,1113500.0,-0.014382985343132204,-11.783677340866369,0.0815531391662414,41.08527590252756,56.418068967859966,5.937744804245625,4.571666777284975,-0.17362878914886437,12.350947198848502,6.866299007057744,4.729995727539034,5.465022741003196,-4.924994659423788,-12.680824985956718,2.8308356671091417,-8.802909822690253,-1.0470794961573233,11.227554956188015,10.557435697844978,-47.63156403372887,3.87791516326646,7,6.18499755859375,1.3149948120116903,1.6424942016601278,10.249999999999972,-1.4100036621094034,1,-0.009828784458263295,-1.0028722421440155,236.38999938964844,1.341390299697526,239.94000244140625,1.5281696951461845,237.08999633789062,-0.009828784458263295 2200,2021-07-14,232.02999877929688,235.72000122070312,231.2400054931641,234.5399932861328,980900.0,-0.004120377231783823,-1.190717091788213,5.976203451408216,40.26884362283414,53.53829410842598,5.192632034163694,5.848875394043489,0.4247628593853392,12.738585024930842,6.878327948178654,4.479995727539034,4.1379840672721855,-5.896001434326166,-13.615914969708513,1.8239121010561803,-9.755958202017325,-2.036044666635007,11.688459471807704,7.040937613046708,-45.259061115594115,3.8599567676911724,7,5.3800048828125,3.1750030517578125,1.1550064086914062,11.210006713867188,-0.13000488281247158,2,-0.0028444755660114174,-11.783677340866369,232.9900054931641,-1.0028722421440155,236.38999938964844,1.341390299697526,239.94000244140625,-0.0028444755660114174 2201,2021-07-15,228.6999969482422,232.0399932861328,226.16000366210938,231.33999633789062,1812600.0,-0.014351600433451406,1.910890789945801,1.0517948873825953,31.161294199892353,50.506479287676974,7.7652909519528635,9.550392707208402,3.5594467755833534,15.57307319496013,6.63607033349313,5.8799896240234375,2.579939527148042,-9.151003265380865,-17.208710507735475,-1.0932960230262552,-13.179856886558156,-5.122149644203574,14.269754137385974,15.582777979043977,-31.34603174880803,4.0288536211773005,7,6.170005798339844,6.75,3.6400070190429688,14.540008544921875,7.25,3,0.028989964894109432,-1.190717091788213,232.02999877929688,-11.783677340866369,232.9900054931641,-1.0028722421440155,236.38999938964844,0.028989964894109432 2202,2021-07-16,227.52999877929688,231.0,226.8500061035156,230.0,1224400.0,-0.0051158643837240225,-1.1671062381972879,0.9356067393000607,27.521070075127696,46.98542811643303,8.587335906843634,10.676292182869133,4.555834819527945,16.366973650040308,6.902255765330404,4.149993896484403,0.4187552161538406,-9.94550170898438,-19.17021540647201,-0.7207880114967509,-14.557858557728196,-5.333144860240566,14.094972512449772,8.404876445957218,-30.9631223555573,4.612356848743816,7,7.340003967285156,8.035003662109375,1.0425071716308594,15.710006713867188,15.089996337890625,4,0.040214450602444884,1.910890789945801,228.6999969482422,-1.190717091788213,232.02999877929688,-11.783677340866369,232.9900054931641,0.040214450602444884 2203,2021-07-19,226.1499938964844,227.8699951171875,223.69000244140625,225.7100067138672,1255400.0,-0.006065155760630381,1.1546411618733754,-0.17813237456294317,26.526604993255376,43.22371590012007,9.010126260519229,11.849458630878559,5.775174950473939,17.3422726283965,7.333748734454659,4.17999267578125,-0.6350577219987485,-10.808506011962862,-21.33319363565468,-0.2838183882710439,-16.07084982380877,-5.546162200116953,14.237779984891262,17.736065761333776,-17.508248147921897,5.262343811845909,7,7.485008239746065,9.000007629394503,2.3000106811523153,17.09001159667966,19.660003662109318,0,0.028432492187081326,-1.1671062381972879,227.52999877929688,1.910890789945801,228.6999969482422,-1.190717091788213,232.02999877929688,0.028432492187081326 2204,2021-07-20,230.8300018310547,233.5800018310547,225.5500030517578,227.1999969482422,1534800.0,0.020694265137643386,-1.3174624144582134,8.250251430552614,28.916006417784516,39.364267002466626,3.486518316817211,7.050506189153339,0.9281878538699289,12.465723348144365,7.670375936544381,8.029998779296875,-1.1295560738338963,-5.823498535156261,-16.69935462578573,5.052357555473208,-11.261426580470982,-0.3855704898415411,7.887994906324025,59.35162189655478,30.894950213029304,5.437928045314729,7,2.2450027465820312,4.319999694824219,-2.4074974060058594,12.410003662109375,15.279998779296903,1,0.0022960567304626256,1.1546411618733754,226.1499938964844,-1.1671062381972879,227.52999877929688,1.910890789945801,228.6999969482422,0.0022960567304626256 2205,2021-07-21,237.3600006103516,237.6199951171875,228.1199951171875,228.6100006103516,1259600.0,0.028289211660086577,1.0496248670821402,2.4104650771765814,48.07154310668349,38.738396378008204,-3.627142122634808,0.4149821314230451,-5.55386163558407,5.871122240698099,7.926646402518439,9.5,-1.749950186569265,0.7870002746582259,-10.040387303362621,11.614387852679073,-4.6266935143521835,6.200694063668635,-13.669998168945341,98.13356321939827,63.749974854850905,5.413693789010423,7,-4.284996032714872,-2.2099990844726847,-8.812496185302763,5.880004882812472,9.399993896484375,2,-0.024351191289324725,-1.3174624144582134,230.8300018310547,1.1546411618733754,226.1499938964844,-1.1671062381972879,227.52999877929688,-0.024351191289324725 2206,2021-07-22,237.9199981689453,239.3500061035156,237.0,237.0,932700.0,0.002359275181807119,-4.108719088451334,0.10514264787946428,53.63938765785301,38.483445128986105,-4.533799936055203,-0.2167741194104451,-6.207030909235073,5.127453017905083,8.208220453794674,2.3500061035155966,-2.4653345573741774,1.385498046875,-9.415638231561474,12.186634325311474,-4.0150700923432225,6.7860661860932225,-13.951395874023433,90.86840612923798,51.78598934027319,5.400568139218233,7,-4.844993591308594,-2.7699966430664062,-9.77999496459961,5.32000732421875,31.36000061035162,3,-0.02530264088261358,1.0496248670821402,237.3600006103516,-1.3174624144582134,230.8300018310547,1.1546411618733754,226.1499938964844,-0.02530264088261358 2207,2021-07-23,240.3999938964844,242.05999755859372,237.72999572753903,238.80999755859372,1107700.0,0.010423653945130118,-1.3093343098957984,1.7282603287281064,53.201205258141044,38.93235902601102,-7.75746422905857,-2.9512573097230472,-8.353551558868247,2.553622950669478,8.359483792983344,4.3300018310546875,-3.282712397921358,3.9309944152832372,-6.753248338069,14.615237168635474,-1.4111269613928812,9.273115791959356,-15.816135449218763,90.96350515326935,49.397240890919626,5.3421213766761175,7,-7.524993896484403,-5.249992370605497,-11.717491149902372,2.840011596679659,30.970001220703097,4,-0.018510803083291116,-4.108719088451334,237.9199981689453,1.0496248670821402,237.3600006103516,-1.3174624144582134,230.8300018310547,-0.018510803083291116 2208,2021-07-26,238.6100006103516,240.5500030517578,237.94000244140625,240.5500030517578,870200.0,-0.0074458957220422395,1.6907188925593835,-1.220130131859212,50.087358131904594,39.93259038483069,-6.2798392720483776,-1.5884558236886335,-6.1821107900144625,4.418210799264159,8.513752095428352,2.6100006103515625,-3.6677886989236583,2.3605010986328523,-7.931992523686745,12.65299472095245,-2.7857457125269605,7.506747909792665,-12.977573816406277,79.10358512346161,35.57728088115527,5.146246811159803,7,-5.735000610351591,-3.4599990844726847,-9.184997558593778,4.630004882812472,34.55000305175784,0,0.016805643085279653,-1.3093343098957984,240.3999938964844,-4.108719088451334,237.9199981689453,1.0496248670821402,237.3600006103516,0.016805643085279653 2209,2021-07-27,230.66000366210938,239.30999755859372,220.00999450683597,238.8999938964844,7730300.0,-0.03331795368134849,3.2604874729687086,4.247412301400108,40.530943621689076,39.96171260692568,1.458238681520072,5.688393380414624,1.8652657922922344,12.498722012482574,8.70819757753201,19.300003051757756,-4.602159559183207,-4.976995849609381,-15.056368134800323,5.1023764355815615,-10.016681992204838,0.0626902929860762,11.399993896484347,48.29935456369211,4.021766936652476,5.039686142595469,7,0.37499237060546875,2.6499938964844034,-0.7849998474121094,12.580001831054688,42.709991455078125,1,0.06568106154492814,1.6907188925593835,238.6100006103516,-1.3093343098957984,240.3999938964844,-4.108719088451334,237.9199981689453,0.06568106154492814 2210,2021-07-28,234.38999938964844,235.5399932861328,231.25999450683597,232.0,1651400.0,0.016170968821291876,-1.2118797437161342,-0.2900488133684918,46.956721245386845,41.716760056425066,-2.125281945533942,1.0680523056723814,-1.7439212180677828,8.815754446964519,8.959276552934103,4.8799896240234375,-4.9972319621779775,-0.6470001220703239,-9.368399030034027,8.07439878589338,-5.007699576052175,3.7136993319115277,7.228998107910115,65.2154326194805,20.183054911335603,4.360699453981858,7,-3.3550033569335938,-1.080001831054659,-4.082500457763672,8.850006103515625,36.93000793457031,2,0.05000213853501445,3.2604874729687086,230.66000366210938,1.6907188925593835,238.6100006103516,-1.3093343098957984,240.3999938964844,0.05000213853501445 2211,2021-07-29,235.25,237.44000244140625,234.25,235.2100067138672,1296800.0,0.003669101124583074,-2.255093381912169,0.01673359679756881,44.46542012993561,43.59946561807038,-2.188611355879999,-0.07042761927121433,-2.3300716592982553,8.103264785588351,9.662818148213757,3.19000244140625,-4.793485616213559,0.3875007629394531,-8.159858371516151,8.934859897395057,-3.886178804288363,4.661180330167269,5.936817437744111,69.11566160508603,26.026068974623527,4.273679567227806,7,-4.215003967285156,-1.9400024414062216,-4.677497863769531,7.9900054931640625,42.489990234375,3,0.04892665040100308,-1.2118797437161342,234.38999938964844,3.2604874729687086,230.66000366210938,1.6907188925593835,238.6100006103516,0.04892665040100308 2212,2021-07-30,234.3999938964844,235.3600006103516,233.00999450683597,233.3300018310547,921700.0,-0.0036132034155816894,-1.748534358910386,26.754292254865266,47.491800371796,45.92893177124158,-0.29235847397046655,0.7295612115010215,-1.2397829608538302,8.860224641998599,10.263661825806981,2.350006103515625,-4.480240548682275,-0.40700531005856533,-8.951076320770255,8.137065700653125,-4.6790408154144245,3.865030195297294,6.363287082641534,70.0583904732898,25.391988072233488,4.272035505355851,7,-3.3649978637695597,-1.089996337890625,-3.3224906921387003,8.840011596679659,39.9700012207031,4,0.14880548545669425,-2.255093381912169,235.25,-1.2118797437161342,234.38999938964844,3.2604874729687086,230.66000366210938,0.14880548545669425 2213,2021-08-02,233.6499938964844,236.32000732421875,232.4199981689453,235.1000061035156,706700.0,-0.0031996587863872827,1.0051385445758936,-1.3551616445387926,50.891394283024546,48.37064153404602,1.8253524731295556,1.1734981867682848,-0.4927888425097251,9.563126968564376,10.88844930634103,3.9000091552734375,-3.4969426317427406,-0.9245048522948878,-9.320141764142704,7.471132059552929,-5.122323308218796,3.2733136036290205,6.698221353195748,70.67356079203402,20.79650442528937,4.197818455923905,8,-2.6149978637695597,-0.339996337890625,-1.0649948120117472,9.590011596679659,38.55001831054685,0,0.16143805780459153,-1.748534358910386,234.3999938964844,-2.255093381912169,235.25,-1.2118797437161342,234.38999938964844,0.16143805780459153 2214,2021-08-03,235.3600006103516,238.30999755859372,231.3500061035156,238.25999450683597,2229600.0,0.0073186679158432355,3.6399943033855924,1.9999789535716572,54.40826244952626,49.074721461028545,0.9225141936691728,-0.830320058207036,-2.1211949410631803,7.5830066392235835,11.836230315190853,6.959991455078125,-2.146640079705435,0.9450019836426122,-7.251473368241847,9.141477335527071,-3.1532356922996314,5.043239659584856,4.581450224471666,58.15608976925738,2.74238599838133,4.098237675942234,8,-4.325004577636747,-2.0500030517578125,-1.955001831054716,7.520004272460909,34.63999938964841,1,0.16060504314128266,1.0051385445758936,233.6499938964844,-1.748534358910386,234.3999938964844,-2.255093381912169,235.25,0.16060504314128266 2215,2021-08-04,232.22999572753903,235.7899932861328,231.75,235.1699981689453,1063000.0,-0.013298797054281164,-1.0717946711530184,1.0137960790091336,54.697894718031236,49.19233335660392,3.6300388196436018,1.8910067215300614,0.9725481593128791,10.494445582088474,12.642991547735075,4.0399932861328125,-0.5795875585688748,-1.864002990722696,-9.862604484689712,6.1345985032443195,-5.86330373770619,2.1352977562607975,7.312825980724483,12.643544603512158,-45.833583441116104,3.9993007469835047,8,-1.1949996948241903,1.0800018310547443,2.640007019042997,8.425003051757784,35.3000030517579,2,0.1771519620485007,3.6399943033855924,235.3600006103516,1.0051385445758936,233.6499938964844,-1.748534358910386,234.3999938964844,0.1771519620485007 2216,2021-08-05,236.0,236.9600067138672,230.32000732421875,231.77999877929688,2520700.0,0.016233924737629746,1.162861090677747,-1.435373372916177,60.542691547689664,50.00805405544265,-0.49277965303767246,-2.071026922145336,-2.8735094492997177,6.491249320080499,12.924438506253761,6.6399993896484375,0.7555252126131222,1.9605010986328182,-5.96668274299347,9.887684940259106,-2.003090822180326,5.924093019445962,3.152165164234958,71.08885629602494,6.018590566712149,3.96359192081314,8,-5.720001220703125,-2.6900024414062216,-0.55999755859375,4.1450042724609375,31.75,3,0.14966104798397772,-1.0717946711530184,232.22999572753903,3.6399943033855924,235.3600006103516,1.0051385445758936,233.6499938964844,0.14966104798397772 2217,2021-08-06,235.72000122070312,237.1000061035156,233.3999938964844,234.6199951171875,1031000.0,-0.0011864355054952425,-1.0903973310114756,0.2606648780381976,62.247255605563254,51.35915377473806,-1.057677309608323,-2.2381407863065874,-2.690504632022055,6.498294262244428,13.636356379727493,3.700012207031193,0.7558740385946692,1.8915023803710938,-5.586308766919927,9.369313527662115,-1.847403193274431,5.6304079540166185,3.049320530383852,67.58448681516815,-3.3297610363377856,3.738905573645511,8,-6.060005187988281,-3.9250030517578125,1.0250015258789062,4.4250030517578125,34.05999755859381,4,0.17826229762458223,1.162861090677747,236.0,-1.0717946711530184,232.22999572753903,3.6399943033855924,235.3600006103516,0.17826229762458223 2218,2021-08-09,234.19000244140625,236.5800018310547,233.92999267578125,236.5800018310547,1424200.0,-0.00649074652712367,1.2175814493937982,-2.172714662227771,54.677061221646234,52.93094461917774,-0.24651378864388107,-0.9290435524648615,-1.028401549378657,7.686189422025279,14.621909303970181,2.6500091552734375,0.4211336287843608,0.47150344848631676,-6.911781847154742,7.854788744127376,-3.2201391993341986,4.163146096306832,4.204132764795702,48.435542518410045,-22.952309356274696,3.6916426478205273,8,0.125,-2.3950042724609375,2.5699996948242188,5.9550018310546875,35.66000366210932,0,0.17157005959652016,-1.0903973310114756,235.72000122070312,1.162861090677747,236.0,-1.0717946711530184,232.22999572753903,0.17157005959652016 2219,2021-08-10,230.6999969482422,238.0,230.0500030517578,237.6100006103516,842000.0,-0.014902452951796041,1.0676188359670775,2.8912156597353134,39.872258708831886,52.143782115116075,3.631670276053825,2.5092545251181377,2.5761878306481094,10.995223591916556,15.408674184618143,7.9499969482421875,-0.2176109878211605,-2.9040016174316463,-10.404945111808132,4.59694187694484,-6.654473364619889,0.8464701297565966,7.326455443972435,8.176026993671918,-57.35721153453519,3.7504717471882363,8,3.4800033569335938,1.095001220703125,6.202507019042969,9.44500732421875,40.37001037597656,1,0.17988736804404737,1.2175814493937982,234.19000244140625,-1.0903973310114756,235.72000122070312,1.162861090677747,236.0,0.17988736804404737 2220,2021-08-11,231.3699951171875,232.8000030517578,229.00999450683597,231.88999938964844,830800.0,0.0029041966961778076,2.2393074891591165,0.0752538345691986,40.072746345684855,51.65570725019932,2.780648758526013,1.8838618736534443,2.105390976386161,10.112941567392369,16.030698116858826,3.7900085449218466,-0.6441660922702681,-2.201003265380848,-9.736829892637303,5.334823361875607,-5.96891657900909,1.5669100482473937,6.6300048828125,26.251381182648547,-34.586820047136456,3.7679133136282315,8,2.2900009155273438,0.4250030517578125,5.532508850097656,8.775009155273438,37.1400146484375,2,0.16696203353095385,1.0676188359670775,230.6999969482422,1.2175814493937982,234.19000244140625,-1.0903973310114756,235.72000122070312,0.16696203353095385 2221,2021-08-12,235.3300018310547,236.9199981689453,230.5800018310547,230.5800018310547,997500.0,0.0171154721763358,-1.669472142269737,-9.134540332756243,42.64579396350727,51.11726209372279,-1.3039394368771582,-1.6379526584389055,-1.6188315670473798,5.865081625090625,15.632921260282917,6.339996337890625,0.1192243962880184,1.4275032043456974,-5.782370638810647,8.637377047502042,-2.177433717232475,5.03244012592387,2.6699981689453125,70.30037221917641,12.724532855626407,3.6049369215781772,8,-1.6700057983398438,-4.095001220703125,1.5725021362304688,4.81500244140625,31.860000610351562,3,0.13682911952450016,2.2393074891591165,231.3699951171875,1.0676188359670775,230.6999969482422,1.2175814493937982,234.19000244140625,0.13682911952450016 2222,2021-08-13,236.67999267578125,238.97999572753903,234.5800018310547,235.38999938964844,743600.0,0.00573658621604789,-2.024062839194775,0.27157753392269735,47.16425633499549,50.703135655052904,-2.566383390951671,-2.3898292522905535,-2.5322800100699965,4.230248872844697,15.07235181314923,4.399993896484347,0.34352601786392256,2.3199943542480526,-4.326499512678254,8.966488221174359,-1.0032525792150864,5.6432412877111915,-16.669998168945284,76.93076459226761,21.166019214457222,3.3232469334631465,8,-2.68499755859375,-5.4449920654296875,-0.23498916625976562,3.4650115966796875,33.5,4,0.13127432941397954,-1.669472142269737,235.3300018310547,2.2393074891591165,231.3699951171875,1.0676188359670775,230.6999969482422,0.13127432941397954 2223,2021-08-16,232.5800018310547,236.0800018310547,230.72000122070312,236.0800018310547,1141300.0,-0.01732292957412329,2.0628574916294644,-2.713192415514366,53.180910643078406,50.566763232114255,1.5263830442835626,2.336367738841915,1.8988793023054882,8.199413032485552,14.250406626641007,5.959991455078125,0.5327641768648448,-2.10149688720702,-7.598527629813901,3.3955338553998615,-4.850012258510475,0.647018484096435,-12.190607299804668,35.80749134519133,-20.038153228524543,2.7485153713034443,8,1.4149932861328125,-1.345001220703125,3.865001678466797,7.56500244140625,38.12998962402338,0,0.15994495079273485,-2.024062839194775,236.67999267578125,-1.669472142269737,235.3300018310547,2.2393074891591165,231.3699951171875,0.15994495079273485 2224,2021-08-17,231.3600006103516,232.6199951171875,228.07000732421875,230.42999267578125,1049400.0,-0.005245512129582464,1.6376764160832202,-0.2657165527343831,44.52476091634311,49.436415031926686,2.368374470938676,3.7925573877822956,3.3672638289720567,9.278887984679926,14.666133489472156,4.54998779296875,0.5840247240203951,-3.3479980468749773,-8.77146896216854,2.0754728684185864,-6.059733504521745,-0.6362625892282097,-10.598794055175802,30.15579086345851,-23.492377197094026,2.7117354576467814,8,2.1650009155273153,-0.32500457763674717,5.380001068115206,8.785003662109347,38.71000671386716,1,0.1663641311878603,2.0628574916294644,232.5800018310547,-2.024062839194775,236.67999267578125,-1.669472142269737,235.3300018310547,0.1663641311878603 2225,2021-08-18,231.5800018310547,233.63999938964844,230.6000061035156,231.6300048828125,1638300.0,0.0009509043055095923,-2.0248772081653152,-0.05376626359743228,43.211253675684006,47.51069971281494,2.2869752669592174,3.2857951404677124,3.4333045038465,8.862168293456364,15.73721143228814,3.039993286132841,0.5263010861589805,-2.8389968872070312,-8.283405030452826,2.6054112560387637,-5.561200958829943,-0.11679281558411958,-10.45441949243164,32.17230282085108,-18.713007888707786,2.722204071622904,8,1.9449996948242188,-0.5450057983398438,5.159999847412109,6.899993896484375,36.84999084472656,2,0.17052424726196058,1.6376764160832202,231.3600006103516,2.0628574916294644,232.5800018310547,-2.024062839194775,236.67999267578125,0.17052424726196058 2226,2021-08-19,231.8999938964844,233.13999938964844,228.58999633789062,231.16000366210938,1313400.0,0.0013817776271680682,1.826087780652621,-14.798901434239202,45.28301886792454,45.62578451974397,1.479858793167267,2.6263283095743475,3.3851139952933806,8.449746660072748,17.213724825896712,4.5500030517578125,0.1647059605014931,-2.218004608154274,-7.510976526503811,3.0749673101952624,-4.864490567329028,0.4284813510204799,-10.417323290083033,35.105322120233026,-12.803053116635034,2.646485959174765,8,1.6250076293945028,-0.8649978637695597,4.407508850097628,3.685012817382784,31.88000488281253,3,0.1578698440392481,-2.0248772081653152,231.5800018310547,1.6376764160832202,231.3600006103516,2.0628574916294644,232.5800018310547,0.1578698440392481 2227,2021-08-20,235.9499969482422,238.7100067138672,232.30999755859372,232.30999755859372,1553900.0,0.017464437940285737,-2.516489136494882,4.918983008907801,53.85906512788446,45.53489606488155,-2.831892133758828,-1.8700282388600158,-0.4568010658178707,4.328169851196776,17.956161300572248,6.810012817382784,0.1143181220788847,2.0544982910156193,-2.4405633094592076,6.549559891490446,-0.19303250922180837,4.302029091253047,-14.11737983941805,74.06005710573453,27.83207065817907,2.2475308002374157,8,-2.4249954223632812,-4.915000915527344,-0.7899971008300781,-2.05499267578125,16.419998168945312,4,0.13240095739444668,1.826087780652621,231.8999938964844,-2.0248772081653152,231.5800018310547,1.6376764160832202,231.3600006103516,0.13240095739444668 2228,2021-08-23,242.6199951171875,242.82000732421875,235.6199951171875,235.9499969482422,1662000.0,0.028268693601248174,1.036772053412066,1.8324173866384823,60.44303172344885,47.8205375109501,-9.141688306054107,-8.668650489722069,-6.869797284393883,-2.458372116451528,18.493518034902856,7.20001220703125,-0.363615157387585,8.523996734619146,2.9220646190773323,14.12592885016096,5.723030676848225,11.324962792390068,-20.444430435989062,98.64398503707628,51.69724460681775,2.800966057770908,8,-7.17498779296875,-11.204994201660156,-7.402492523193359,-10.514991760253906,6.889999389648466,0,0.11359326565513306,-2.516489136494882,235.9499969482422,1.826087780652621,231.8999938964844,-2.0248772081653152,231.5800018310547,0.11359326565513306 2229,2021-08-24,245.80999755859372,245.8999938964844,242.2100067138672,245.3300018310547,1258700.0,0.013148143209983365,10.181975816705478,0.07196339719759368,69.50029426419275,51.09026505745098,-11.133769807229669,-11.241833045484583,-9.831031970785574,-5.851977112730651,17.6825674434325,3.689987182617216,-0.8196394012151131,10.95649948120115,3.5155260374890815,18.397472924913217,7.236012759345101,14.676986203057197,-22.808655171674474,99.480090406795,46.20337262766411,3.7204867218560396,8,-8.824996948242159,-12.855003356933537,-11.417495727539034,-13.704994201660128,4.080001831054716,1,0.10129772647082391,1.036772053412066,242.6199951171875,-2.516489136494882,235.9499969482422,1.826087780652621,231.8999938964844,0.10129772647082391 2230,2021-08-25,246.1100006103516,246.7899932861328,244.1999969482422,245.3600006103516,989200.0,0.0012204672500610858,1.454989875614761,1.5625139078743335,66.12440759620225,53.6989999055282,-10.195149103437217,-11.192635760968216,-9.878912648051397,-6.356384224571229,16.875140079778944,2.589996337890625,-0.7547531282369846,10.670502471923868,1.6953964990800046,19.64560844476773,6.1829494855019504,15.158055458345785,-21.734739132858437,96.26377588021026,43.37134891501259,4.487552986421926,8,-8.68000030517581,-12.710006713867216,-11.997497558593778,-14.004997253417997,8.440002441406222,2,0.09735486836961704,10.181975816705478,245.80999755859372,1.036772053412066,242.6199951171875,-2.516489136494882,235.9499969482422,0.09735486836961704 2231,2021-08-26,246.75999450683597,248.4600067138672,245.0,247.0,3036300.0,0.002641070638626619,1.1898645549144113,-0.3200073242187121,67.40226697986009,55.9476677549576,-10.117227072876148,-11.52711827910963,-10.212129894334367,-7.2074808364007765,16.434768818522922,3.4600067138671875,0.2733325311954786,10.744996643066429,0.44304757741821277,21.046945708714645,5.594022110242321,15.895971175890537,-20.591554484651653,89.47361459249628,36.85173274306402,5.150974532824112,8,-8.494987487792997,-12.524993896484403,-12.647491455078153,-14.654991149902372,2.919998168945284,3,0.08781811740697276,1.454989875614761,246.1100006103516,10.181975816705478,245.80999755859372,1.036772053412066,242.6199951171875,0.08781811740697276 2232,2021-08-27,269.27999877929693,274.94000244140625,263.26998901367193,265.02999877929693,7411600.0,0.09126278478595573,-2.0038569094450933,-17.707928031027592,83.28590592525137,59.292667230754596,-30.761514440571858,-32.99150894774567,-32.30317327115171,-29.752254281270154,16.75561732737699,28.180007934570284,1.9276744610151582,31.521000671386787,13.472880517445759,49.569120825327815,22.49694059441626,40.545060748357315,-40.88240208794434,85.60528329651888,31.113222292751345,9.024060076970517,8,-17.774993896484432,-21.805000305175838,-35.16749572753912,-37.17499542236334,-17.22999572753912,4,-0.020424836693897275,1.1898645549144113,246.75999450683597,1.454989875614761,246.1100006103516,10.181975816705478,245.80999755859372,-0.020424836693897275 2233,2021-08-30,271.3699951171875,273.6400146484375,268.6300048828125,270.8800048828125,1904600.0,0.007761424344046919,-1.0080238759234796,0.11529181985294118,89.63166263760353,64.30454519978353,-29.91654835572288,-33.8460288111537,-33.97782390805111,-31.93671040970972,17.264130205868007,5.010009765625,3.4156013813660593,31.724996948242193,8.379018708200704,55.07097518828368,20.052007828221434,43.39798606826295,-37.38730973582847,89.09255181718542,27.55452890315803,11.672989120020748,8,-19.604995727539062,-23.894996643066406,-37.35749435424805,-39.264991760253906,-15.040008544921932,0,-0.07001510978321357,-2.0038569094450933,269.27999877929693,1.1898645549144113,246.75999450683597,1.454989875614761,246.1100006103516,-0.07001510978321357 2234,2021-08-31,273.16000366210943,275.70999145507807,269.66000366210943,271.29998779296875,2074900.0,0.006596191830821052,-1.3540881212632256,3.796026407573609,89.85315123286847,69.48697826169291,-28.1097152113407,-34.423887134465986,-35.33730743977267,-33.82082981170592,18.202673723781214,6.049987792968636,4.813414202207923,31.625005340576223,4.00972656988057,59.24028411127185,17.81736595522841,45.432644725924035,-34.26244023354474,91.90736833541678,24.83567975164368,13.807639385347814,8,-21.010009765625085,-25.3000106811524,-39.14750289916998,-41.05500030517584,-15.300018310546932,1,-0.08657932654199185,-1.0080238759234796,271.3699951171875,-2.0038569094450933,269.27999877929693,1.1898645549144113,246.75999450683597,-0.08657932654199185 2235,2021-09-01,273.3699951171875,275.89999389648443,271.29998779296875,274.0,1800200.0,0.0007687489100265399,1.0767556247502514,-0.3387094127877302,89.07149849339767,74.35236488674549,-24.32659910825393,-33.090300781084125,-35.171222903969465,-34.155004438195334,19.196626300240855,4.600006103515682,6.473403414657412,29.777996826171886,-0.8801391172193576,60.43613276956313,14.448928854476264,45.10706479786751,-29.318691764910938,91.8123000678496,24.110138247619204,15.329067971695618,9,-19.264999389648438,-21.38499450683591,-41.1974983215332,-41.264991760253906,-17.470001220703097,2,-0.08589090297738677,-1.3540881212632256,273.16000366210943,-1.0080238759234796,271.3699951171875,-2.0038569094450933,269.27999877929693,-0.08589090297738677 2236,2021-09-02,271.32000732421875,274.32998657226557,269.45999145507807,272.77999877929693,917800.0,-0.007498949517447784,1.1359782092209794,2.317428792869689,85.07496216201521,77.82079789053779,-17.98852296231928,-29.785680871609884,-32.7521997065748,-32.34488994965204,19.931896261275217,4.8699951171875,8.715761086029659,25.962008666992176,-6.848307662389402,58.772324996373726,9.556850502301415,42.367166831682965,-22.17291348486893,63.73725414391295,-2.6819875253122802,16.40515816469078,9,-15.560012817382784,-19.33500671386716,-39.14751052856445,-39.215003967285156,-17.650009155273438,3,-0.06180894817838223,1.0767556247502514,273.3699951171875,-1.3540881212632256,273.16000366210943,-1.0080238759234796,271.3699951171875,-0.06180894817838223 2237,2021-09-03,277.739990234375,278.23001098632807,269.69000244140625,270.92001342773443,1382600.0,0.023662032790986,1.1897406403199033,-4.671244330176824,93.67506549920627,81.51324608784417,-19.955757639344085,-34.67397488962007,-38.81829639882616,-38.87276946813802,20.838717015628944,8.540008544921818,11.414606010369113,30.280992126464838,-5.203247470239489,65.76523172316917,12.538872328112689,48.02311192481699,-24.312432385883653,94.89562041243266,23.58782415545528,17.74211979835216,9,-17.519981384277344,-24.58998107910159,-45.5674934387207,-45.634986877441406,-20.54998779296875,4,-0.10102973480669786,1.1359782092209794,271.32000732421875,1.0767556247502514,273.3699951171875,-1.3540881212632256,273.16000366210943,-0.10102973480669786 2238,2021-09-07,274.3699951171875,277.57998657226557,273.6199951171875,276.52999877929693,1761100.0,-0.012133633022539114,-1.163927591698529,-0.316717156575408,89.93502896338482,83.78377216553218,-12.97260501062675,-29.660145018730674,-35.16786503600568,-35.638388288582604,21.794543490355977,4.1199951171875,14.245315693177474,24.901997375488293,-11.942733469124619,61.746728220101204,6.479631953181865,43.32436279779475,-16.47799570388554,55.986234062692034,-19.679064333919342,18.422365422306456,9,-13.154991149902344,-21.21998596191409,-42.1974983215332,-42.264991760253906,-7.769989013671932,1,-0.08134997435086333,1.1897406403199033,277.739990234375,1.1359782092209794,271.32000732421875,1.0767556247502514,273.3699951171875,-0.08134997435086333 2239,2021-09-08,272.20001220703125,275.6300048828125,271.54000854492193,275.1400146484375,1003600.0,-0.007908965808121282,1.08674192292718,1.3611099337373722,86.39789658194566,86.036382052837,-7.448854248382986,-25.530642279687584,-32.7339779884976,-33.55510383535113,22.1110640593155,4.089996337890568,16.724547247495735,20.65701370239259,-16.411007617882433,57.72503502266761,2.12300304225505,39.1910243625301,-10.64717071058459,31.243040476588813,-47.86152745950744,18.53401066013752,9,-10.585006713867188,-19.05000305175784,-40.02751541137695,-40.095008850097656,-1.09002685546875,2,-0.05830281015085037,-1.163927591698529,274.3699951171875,1.1897406403199033,277.739990234375,1.1359782092209794,271.32000732421875,-0.05830281015085037 2240,2021-09-09,270.0,273.6199951171875,269.70999145507807,271.73001098632807,1266800.0,-0.00808233691539273,-2.385243411057416,0.5884386223504551,83.02707272849443,87.77247158046305,-1.6803782489633932,-21.38457777721601,-30.40237267423825,-31.426083489945995,22.182467812002983,3.910003662109432,18.600396127466837,16.525501251220703,-20.140210385040916,53.19121288748232,-1.807354566910135,34.85835706935151,-5.4452679953747065,6.157438338623219,-75.26945804984817,18.33285581813081,9,0.75,-16.84999084472659,-37.8275032043457,-36.69000244140622,0.989990234375,3,-0.04496301721643514,1.08674192292718,272.20001220703125,-1.163927591698529,274.3699951171875,1.1897406403199033,277.739990234375,-0.04496301721643514 2241,2021-09-10,267.52999877929693,271.92001342773443,267.1099853515625,271.32000732421875,1225500.0,-0.009148152669270604,-1.0777500214214868,2.1907424720845707,78.14618909433727,87.2013919325837,4.521127798603914,-17.263662130626216,-27.580146911845674,-28.968868636708777,22.964728659392648,4.810028076171932,19.995804142764314,12.445500183105537,-23.68954118311086,48.58054154932191,-5.622020500002634,30.513020866213708,-0.5137165579651537,3.7770904630049134,-75.33553416983678,18.067520683108185,9,5.139999389648381,-14.379989624023523,-35.357501983642635,-34.22000122070315,5.1400146484375,4,-0.04347177862624252,-2.385243411057416,270.0,1.08674192292718,272.20001220703125,-1.163927591698529,274.3699951171875,-0.04347177862624252 2242,2021-09-13,267.75,268.79000854492193,262.19000244140625,268.07000732421875,1222900.0,0.0008223422483717435,6.49996532112595,0.08443445982398207,75.30717363377656,85.60978204326959,4.538549596139035,-15.849226647809957,-27.333976211090885,-29.227650842339983,23.89599375353835,6.600006103515682,21.794399042105624,11.112001037597679,-24.356866227075898,46.580868302271256,-6.622432594739109,28.846434669934467,10.480010986328068,36.12737681415206,-38.84104318482723,17.734433632336795,9,2.4600067138671875,-14.599990844726591,-35.95500183105469,-34.44000244140622,9.519989013671932,0,-0.0525863747191585,-1.0777500214214868,267.52999877929693,-2.385243411057416,270.0,1.08674192292718,272.20001220703125,-0.0525863747191585 2243,2021-09-14,269.77999877929693,271.739990234375,267.989990234375,268.760009765625,1163500.0,0.007581694787290205,-1.9296553697235568,-3.1873927140951612,74.71645817061798,83.9279272585751,2.524800993973713,-15.757284510562641,-28.954546925925996,-31.30625631195116,24.415048575102762,3.989990234375,23.765680006785146,11.281999969482456,-22.747168736831725,45.311168675796665,-5.732584383674634,28.296584322639546,8.129212036132685,56.47317677939743,-14.75874334006425,17.0145843531571,9,0.43000793457025566,-16.629989624023523,-39.052501678466854,-36.47000122070315,7.480010986328068,1,-0.04666764176313298,6.49996532112595,267.75,-1.0777500214214868,267.52999877929693,-2.385243411057416,270.0,-0.04666764176313298 2244,2021-09-15,269.85000610351557,271.57998657226557,267.1400146484375,269.97000122070307,1065000.0,0.0002594978298442463,1.6586930302254694,-0.11764353888040513,74.59596270984409,82.31953439373581,2.163398347598161,-13.487371861926306,-28.61393065497623,-31.454496024621363,24.54692022711462,4.439971923828068,22.668271029866702,9.427507019042935,-22.423291965175792,41.27830600326169,-6.497892473066429,25.352906511152298,7.744820544433594,67.01669790515197,-1.005533451687299,15.925399492109378,9,0.36000061035161934,-16.69999694824216,-36.79500579833979,-36.54000854492179,11.160003662109432,2,-0.01204372772462825,-1.9296553697235568,269.77999877929693,6.49996532112595,267.75,-1.0777500214214868,267.52999877929693,-0.01204372772462825 2245,2021-09-16,271.07000732421875,271.489990234375,267.73001098632807,268.489990234375,986600.0,0.004521034623342413,1.1988292613281792,-21.501017293997965,74.8925118768947,81.18815102872242,0.6513280859742281,-12.223916342985149,-29.40388908768813,-32.81732355252376,24.897218129294867,3.759979248046932,21.051918593272717,8.67300796508789,-20.426658836736863,37.772674766912644,-5.876825435824458,23.222841366000267,6.216722839599527,91.26407868696099,24.88311624515515,14.549833400912377,9,-0.8600006103515625,-17.91999816894534,-38.0825080871582,-37.76000976562497,9.720001220703182,3,0.00014748229705818794,1.6586930302254694,269.85000610351557,-1.9296553697235568,269.77999877929693,6.49996532112595,267.75,0.00014748229705818794 2246,2021-09-17,268.510009765625,272.54998779296875,266.35000610351557,271.8900146484375,2041000.0,-0.009444045779405608,1.6383174900005437,-1.3100707340730051,48.666453138494056,76.1871940997544,3.096432544974107,-7.146989747718862,-26.384438507490586,-30.449859845281395,24.897583000830174,6.199981689453182,19.091645717213083,4.282509613037121,-21.109334410445285,29.674353636519527,-8.413412398704054,16.978431624778324,8.474785843745053,61.00401795708681,-2.8235341300499712,12.695922011741203,9,1.3749847412109375,-15.360000610351591,-35.78251266479492,-35.20001220703122,13.639984130859375,4,0.009236082002733292,1.1988292613281792,271.07000732421875,1.6586930302254694,269.85000610351557,-1.9296553697235568,269.77999877929693,0.009236082002733292 2247,2021-09-20,267.19000244140625,267.47000122070307,262.57998657226557,266.70999145507807,2206000.0,-0.0049160451238705605,8.40379705977391,-0.14201487955507477,42.5622841503942,70.92355578719987,3.0871973017898995,-3.5484918059601114,-24.702722107994134,-29.324991695153074,25.768042771419687,5.930023193359432,17.219127573643675,1.4005020141601676,-20.232341505358477,23.033345533678812,-9.415919745599126,12.21692377391949,9.498897304604554,46.23886965598123,-13.798276926599186,10.816421759759322,9,1.720001220703125,-14.039993286132841,-34.74250411987305,-33.88000488281247,15.57000732421875,0,0.02050979054700952,1.6383174900005437,268.510009765625,1.1988292613281792,271.07000732421875,1.6586930302254694,269.85000610351557,0.02050979054700952 2248,2021-09-21,270.17999267578125,272.41000366210943,266.75,268.5,1797600.0,0.011190501916443107,-1.1853326892033824,3.499904634750682,44.91464960457272,66.31430612304732,-0.6254182015109109,-4.603937479102228,-27.17435694347853,-32.39539961952252,27.61251648026686,5.660003662109432,15.701586723392865,3.0124923706054574,-15.723217336655239,21.748202077866182,-6.355362483024919,12.380347224235834,6.218929124137446,76.2287379437217,19.38757045269034,9.367854853630357,9,-2.274993896484375,-17.02998352050784,-37.56499481201172,-36.86999511718747,12.95001220703125,1,0.026241751906473487,8.40379705977391,267.19000244140625,1.6383174900005437,268.510009765625,1.1988292613281792,271.07000732421875,0.026241751906473487 2249,2021-09-22,270.70999145507807,274.98001098632807,269.3699951171875,271.6400146484375,2622500.0,0.0019616507279012207,-2.1080283702332028,-0.5535876475931311,45.50977913365817,62.1457179458433,-1.5522381063879607,-3.3443084109272263,-27.059545591364355,-32.8810825865755,29.265190097506448,5.610015869140568,12.953577202916676,2.2974914550780454,-13.549030473057314,18.144013383213405,-5.625769508989606,10.220752419145697,5.404751957670385,65.56442641832626,12.603788282225672,7.923260964067675,9,-2.1249847412108807,-17.55998229980466,-38.09499359130854,-37.39999389648429,16.029998779296932,2,0.024195702106672545,-1.1853326892033824,270.17999267578125,8.40379705977391,267.19000244140625,1.6383174900005437,268.510009765625,0.024195702106672545 2250,2021-09-23,270.07000732421875,273.98001098632807,264.54998779296875,272.25,1923100.0,-0.002364094976396558,2.3439711707032482,2.3440196882689297,47.78447052307265,58.77219366014724,-1.0071965895374433,-0.8614301861085778,-25.73794479183647,-32.14816098374587,30.58803551302963,9.430023193359318,10.430489381327561,0.4595069885253906,-11.41195350077453,12.330967477825311,-5.47622325612457,6.395237233175351,5.7662412691028635,60.40327423435531,8.442046802453305,5.935730244649955,9,-1.4850006103515625,-16.660003662109403,-37.790008544921875,-36.76000976562497,19.910003662109375,3,0.040508024381518126,-2.1080283702332028,270.70999145507807,-1.1853326892033824,270.17999267578125,8.40379705977391,267.19000244140625,0.040508024381518126 2251,2021-09-24,268.42999267578125,270.22000122070307,265.89999389648443,269.14999389648443,1108000.0,-0.006072553797018543,2.020967380517983,0.33027689895570544,30.132308004907628,53.75276414582847,0.864856699523898,2.6195942914745842,-23.31396479280062,-30.318578497333647,31.72771894851446,4.320007324218636,8.054193084843973,-2.264007568359375,-7.39786869612567,2.86985355940692,-4.830938132242522,0.30292299552377244,7.133330994502046,47.17737569033625,0.6203308292922856,2.5669305638831337,9,0.35000610351556816,-15.019989013671903,-36.149993896484375,-35.11999511718747,19.6400146484375,4,0.046045584347459645,2.3439711707032482,270.07000732421875,-2.1080283702332028,270.70999145507807,-1.1853326892033824,270.17999267578125,0.046045584347459645 2252,2021-09-27,263.77999877929693,266.8800048828125,262.20999145507807,265.67001342773443,1107700.0,-0.017322929714865154,1.1670608227714494,2.625015894544785,28.57142857142844,48.62553863480741,5.467443890533957,7.205863454750727,-17.880156905155843,-25.484651779472216,30.070760284708864,6.220001220703182,5.773047867906826,-6.639001464843716,-12.612363984166393,-0.6656389455210387,-9.625682724505054,-3.6523202051823773,11.515858466408815,12.294478644898225,-31.703756334835433,2.9866812596613297,9,4.815002441406136,-8.509994506836051,-31.500000000000057,-30.470001220703153,27.499999999999943,0,0.06964134961785895,2.020967380517983,268.42999267578125,2.3439711707032482,270.07000732421875,-2.1080283702332028,270.70999145507807,0.06964134961785895 2253,2021-09-28,252.3699951171875,259.3699951171875,252.00999450683597,258.97000122070307,2121300.0,-0.043255757505921144,-1.0109271164253013,3.492039656397309,20.79527251872834,42.64768416912787,15.81080085296162,18.04460735717788,-5.758275456248668,-13.93906961218434,28.577513869298382,11.770004272460966,3.693229949307238,-17.099005126953102,-27.11265085679969,-7.085359397106515,-22.105827991876367,-12.092182262029837,22.663745032432246,1.5672631783827704,-42.224988642345295,5.0068228649232855,9,11.125007629394531,4.5550079345703125,-20.089996337890625,-19.05999755859372,36.589996337890625,1,0.12041849362609836,1.1670608227714494,263.77999877929693,2.020967380517983,268.42999267578125,2.3439711707032482,270.07000732421875,0.12041849362609836 2254,2021-09-29,249.50999450683597,257.6099853515625,246.94000244140625,254.8500061035156,1679800.0,-0.01133256990009257,-1.0362571107005214,0.8090919179355324,20.398721277346937,36.5928185469559,17.301598259135773,20.071014256295058,-2.3558268647608145,-10.987166589792736,27.052900352245835,10.66998291015625,1.8110998196656851,-18.776505279541,-32.01973183782539,-5.533278721256579,-25.398118558683194,-12.154892000398803,24.602795817072405,9.504405522506268,-37.4353480898152,6.6216132791422035,9,11.450012207031222,10.71001434326169,-16.07999038696292,-16.199996948242188,40.97001647949216,2,0.13474414298484305,-1.0109271164253013,252.3699951171875,1.1670608227714494,263.77999877929693,2.020967380517983,268.42999267578125,0.13474414298484305 2255,2021-09-30,249.88999938964844,253.6100006103516,249.0200042724609,250.3300018310547,1041500.0,0.0015230046538359243,-3.2110199624827938,0.08239728199838356,22.878233283956277,33.72746078534059,15.199665422086184,18.805944945110753,-2.388297559639625,-11.201551327515773,25.432459990064892,4.589996337890682,-0.2729839041039668,-17.222500610351574,-32.56486218011162,-1.88013904059153,-24.893681395231567,-9.55131982547158,22.592423661309795,12.671808861371828,-38.08661975096884,7.67118078488002,9,11.07000732421875,11.325004577636719,-14.920001983642578,-16.58000183105466,40.03001403808594,3,0.14746484827216766,-1.0362571107005214,249.50999450683597,-1.0109271164253013,252.3699951171875,1.1670608227714494,263.77999877929693,0.14746484827216766 2256,2021-10-01,254.5500030517578,256.0,247.4199981689453,250.0,1813700.0,0.01864821991072607,1.3033571397849022,-10.340858648911084,32.142864515106154,32.56974749253081,9.33261133834219,13.51824419606703,-6.65750513912846,-15.740764307506652,23.93201962123581,8.580001831054688,-2.377395508397626,-11.723996734619163,-27.908100941026305,4.46010747178795,-19.816048837822734,-3.6319446314155925,16.39987476262729,38.1644918686122,-13.847972127665543,8.092052103203558,10,6.410003662109375,7.06500244140625,-19.135005950927734,-21.150009155273438,38.18000793457031,4,0.1391868297379919,-3.2110199624827938,249.88999938964844,-1.0362571107005214,249.50999450683597,-1.0109271164253013,252.3699951171875,0.1391868297379919 2257,2021-10-04,249.67999267578125,254.0200042724609,246.4499969482422,253.82000732421875,1593500.0,-0.019131841750504086,2.3347987120799933,-0.9098927190473156,24.748747668051507,30.32909172180623,12.804111845910029,17.052578959943958,-1.5251811645254065,-10.579063284604814,22.09165757679322,8.100006103515625,-4.886313774233713,-15.191007232666038,-32.041237900846795,1.6592234355147184,-23.616122566756417,-6.76589189857566,19.829292616225132,24.999970474475184,-25.355693703757908,8.425115334090375,10,11.035011291503906,12.660011291503906,-13.429988861083984,-15.444992065429688,43.800018310546875,0,0.1537568718943707,1.3033571397849022,254.5500030517578,-3.2110199624827938,249.88999938964844,-1.0362571107005214,249.50999450683597,0.1537568718943707 2258,2021-10-05,252.0500030517578,253.1499938964844,249.22000122070312,250.47999572753903,757600.0,0.009492191787485726,1.0848828267292507,-0.3792274804658774,28.85986458465851,28.47910121636182,8.484103981620706,13.623139456245042,-3.5422242137531725,-12.609983321570098,20.151840080650167,3.9299926757812784,-5.734946770599606,-11.704997253417957,-28.86005940394614,5.450064897110224,-20.282528328682076,-3.127466178153867,15.614539172747413,50.17931830331934,1.8513884945639418,8.577531075264094,10,8.165000915527344,10.290000915527344,-2.5600013732910156,-4.575004577636719,38.96000671386719,1,0.15564370264849114,2.3347987120799933,249.67999267578125,1.3033571397849022,254.5500030517578,-3.2110199624827938,249.88999938964844,0.15564370264849114 2259,2021-10-06,256.32998657226557,256.54998779296875,248.30999755859372,249.3600006103516,1572600.0,0.016980692198717673,1.224022437250456,4.439460793841953,33.680226354453794,26.911962975404172,2.1789434037397086,8.530622056583127,-7.155937829055205,-16.62138278516983,18.314972354006308,8.239990234375028,-6.255600644183517,-6.631512451171943,-23.609060875173896,10.346035972830009,-15.12028666317292,1.857261760829033,9.637392030138642,97.82176811756172,52.65607842642629,8.488774212000978,10,2.005012512207088,6.010017395019588,-6.7099876403808025,-8.854988098144474,38.91000366210943,2,0.1272968696294663,1.0848828267292507,252.0500030517578,2.3347987120799933,249.67999267578125,1.3033571397849022,254.5500030517578,0.1272968696294663 2260,2021-10-07,257.8599853515625,262.20001220703125,257.57998657226557,258.35000610351557,781100.0,0.005968863806207869,-7.799895370127327,-0.07030441017107976,37.93335232757877,27.77874567792319,-1.4138728244116123,6.371142756999916,-8.108398249495735,-17.88203146508826,16.492370037709296,5.870025634765682,-7.127597910108079,-4.494512939453102,-21.279483740665455,12.29045786175925,-12.886998340059279,3.897972461153074,6.54600271850876,72.44430062982407,28.072441543135128,8.39248540060618,10,-1.1949844360351562,4.480018615722656,-7.854991912841797,-9.999992370605469,38.59002685546875,3,0.12650286003193534,1.224022437250456,256.32998657226557,1.0848828267292507,252.0500030517578,2.3347987120799933,249.67999267578125,0.12650286003193534 2261,2021-10-08,255.8999938964844,259.47000122070307,254.5,258.10000610351557,941100.0,-0.007600991105331301,1.012145248773761,4.489630690664854,37.39109748108923,28.758708890107727,-1.5848397551829692,7.8158945992516635,-5.6094607494781314,-15.591735891743951,15.150405558637765,4.970001220703068,-8.227051424913213,-5.873004150390585,-22.70877048771999,10.962762186938818,-14.290887319055315,2.5448790182741163,7.069514883840526,59.99992249511495,15.208892807504633,8.417883168664709,10,-1.5749893188476847,6.440010070800753,-2.854995727539091,-7.94499969482419,39.70001220703122,4,0.13294263518041194,-7.799895370127327,257.8599853515625,1.224022437250456,256.32998657226557,1.0848828267292507,252.0500030517578,0.13294263518041194 2262,2021-10-11,253.6699981689453,258.92999267578125,252.58999633789062,254.8500061035156,900000.0,-0.008714325051688565,-2.796391811449534,0.5363642668886194,31.24290324068143,29.919556748102508,-1.050202757368595,9.419931852225204,-2.827917392543526,-13.055580213470819,14.679210915747799,6.339996337890625,-9.561935098646359,-7.398999786376976,-24.359487092437462,9.561487519683482,-15.879243439407219,1.081243866653267,8.530014038085938,38.58887658519878,-2.13356155954029,8.480243653030234,10,0.6550064086914062,8.670005798339844,0.20249938964846592,-5.715003967285099,46.16999816894531,0,0.1539796314082389,1.012145248773761,255.8999938964844,-7.799895370127327,257.8599853515625,1.224022437250456,256.32998657226557,0.1539796314082389 2263,2021-10-12,257.19000244140625,260.48001098632807,254.55999755859372,255.47000122070312,1164400.0,0.01387631291784297,-2.3446322813127,-1.4576183518032757,35.617032964178875,31.610480268861615,-4.262873630890283,5.173608881698385,-5.719921120281924,-16.364483483845845,13.77204456708821,6.810012817382756,-10.325313855910906,-3.249495697021473,-19.777722184061417,13.278730790018471,-11.513608940541474,5.014617546498499,3.7500085449218545,63.930853260917395,25.26223686440796,8.26411324351998,10,-2.8649978637695312,4.824989318847656,-0.5049934387207031,-8.069999694824219,43.709991455078125,1,0.1411019409791776,-2.796391811449534,253.6699981689453,1.012145248773761,255.8999938964844,-7.799895370127327,257.8599853515625,0.1411019409791776 2264,2021-10-13,266.60000610351557,273.54998779296875,262.6099853515625,262.72000122070307,2510400.0,0.036587750584329726,-4.336538890956605,2.2558151913557247,46.889008422564004,34.27834417315136,-12.28569207584681,-4.735133457372399,-14.434758223678188,-25.474430411344116,13.28804370064719,16.3599853515625,-10.516361485747666,6.323007965087811,-9.876289352743811,22.522305282919405,-1.7766406938279715,14.422656624003622,-20.15000915527338,66.8416768950096,29.644978219566937,8.0996486589158,10,-6.600013732910099,-5.560005187988224,-9.417499542236271,-17.480003356933537,32.48999023437506,2,0.09156040173769342,-2.3446322813127,257.19000244140625,-2.796391811449534,253.6699981689453,1.012145248773761,255.8999938964844,0.09156040173769342 2265,2021-10-14,271.1099853515625,273.3900146484375,268.1400146484375,269.489990234375,1353700.0,0.016916650955723478,-1.4305857752408941,0.4175239893031304,52.28512397769469,36.51637300232787,-15.051941353570612,-9.741411309347882,-18.081926881142806,-29.69627665317563,12.777886825968181,6.790008544921932,-9.141793091432135,10.830988311767555,-5.373925461028875,27.035902084563958,2.72853142536934,18.93344519816577,-24.11798858642578,88.35876223215209,50.25894790587613,8.102456886398206,10,-11.109992980957031,-10.394981384277344,-13.72747802734375,-21.98998260498047,15.490020751953125,3,0.08900448595252541,-4.336538890956605,266.60000610351557,-2.3446322813127,257.19000244140625,-2.796391811449534,253.6699981689453,0.08900448595252541 2266,2021-10-15,270.989990234375,272.35000610351557,268.14999389648443,270.8599853515625,1641800.0,-0.00044260677832241857,1.9473391155370332,0.08025016954261172,56.662348370853756,40.06232863597256,-13.806603782284697,-9.935493984827303,-17.204263342100262,-29.326956801501524,12.492162932134201,4.200012207031136,-7.387720119407049,10.586994171142578,-5.918281756576562,27.092270098861718,2.334356207283008,18.839632135002148,-23.466833648681643,87.78626621065,44.5045951904373,8.252637963859566,10,-10.05999755859375,-10.274986267089844,-9.039985656738281,-21.86998748779297,3.760009765625,4,0.09395189080835165,-1.4305857752408941,271.1099853515625,-4.336538890956605,266.60000610351557,-2.3446322813127,257.19000244140625,0.09395189080835165 2267,2021-10-18,272.67001342773443,273.04000854492193,267.0,267.95999145507807,849400.0,0.006199576567039955,1.2165119326262723,36.22957746478961,72.87068057354892,44.952419301404824,-13.278965913175966,-11.788311235112985,-18.082448037216636,-30.753338387876852,12.784992299104697,6.040008544921932,-5.646276237535631,11.993016815185626,-5.156047098572685,29.142080728943938,3.418484858306499,20.567548772064782,-24.626320217895568,95.36611470372735,44.874267569755176,8.574531956879149,10,-11.740020751953182,-11.955009460449276,-9.760009765625057,-23.5500106811524,1.6099853515625,0,0.08409429547286207,1.9473391155370332,270.989990234375,-1.4305857752408941,271.1099853515625,-4.336538890956605,266.60000610351557,0.08409429547286207 2268,2021-10-19,277.26998901367193,278.47000122070307,272.58999633789057,273.41000366210943,1165100.0,0.01687011904283575,-1.1381835937499116,0.8195259754564459,80.09541048377199,50.10966198244018,-15.56175411570149,-16.685354401149027,-21.76127685394289,-34.94708230588583,12.670014695761688,5.8800048828125,-4.276809878371182,16.238492584228595,-1.9964445452642394,34.47342971372143,7.1210240194821495,25.355961148975013,-28.71616991217047,92.43372631570914,35.238839662766466,9.117468564746423,10,-11.739990234375057,-14.809989929199276,-15.58998107910162,-28.1499862670899,0.6100158691405682,1,0.08140083030445022,1.2165119326262723,272.67001342773443,1.9473391155370332,270.989990234375,-1.4305857752408941,271.1099853515625,0.08140083030445022 2269,2021-10-20,277.260009765625,279.69000244140625,274.54000854492193,277.5,782800.0,-3.5991086097864056e-05,1.2294369434829464,-0.062173871794060906,79.91260957572511,54.774023898900886,-13.712662089442006,-17.032783600882453,-20.69876422376666,-34.51674589296499,12.28753240674861,5.149993896484318,-1.949091973980444,15.901012420654297,-3.2767305435305047,35.07875538483907,6.3121409385619245,25.489883902746698,-27.509543379355478,80.85112523026459,17.279800594870864,9.588871482092388,10,-11.120010375976562,-14.190010070800781,-15.580001831054688,-28.14000701904297,0.28997802734375,2,0.08526286986299558,-1.1381835937499116,277.26998901367193,1.2165119326262723,272.67001342773443,1.9473391155370332,270.989990234375,0.08526286986299558 2270,2021-10-21,281.010009765625,281.67999267578125,275.33999633789057,277.0,1239100.0,0.013525210516907915,1.370102904602207,-16.709053916581894,79.50494635086875,59.4533404399875,-15.459191699170503,-20.997727122434412,-23.35255390384208,-37.7834310375041,12.772016284322568,6.339996337890682,0.3570251524265018,19.104012298583996,-1.676945996167035,39.884970593335,8.71353315120848,29.49449144595951,-29.46317121604727,95.43608144122868,27.467421590790465,10.390479147375505,10,-13.875015258789062,-16.94501495361328,-19.330001831054688,-31.89000701904297,0.579986572265625,3,0.06433929733444432,1.2294369434829464,277.260009765625,-1.1381835937499116,277.26998901367193,1.2165119326262723,272.67001342773443,0.06433929733444432 2271,2021-10-22,280.79000854492193,284.79998779296875,279.04998779296875,282.2699890136719,1069700.0,-0.0007828946053791697,-1.3185381160401157,-0.3690715372907012,88.70373379581821,65.83787716833604,-12.669589878800423,-20.874513732767582,-22.14395969850449,-37.08319372306215,13.396636998265299,5.75,2.3399349131156555,18.266010284423885,-4.013004824774384,40.545025393622126,7.126502729824779,29.40551783902302,-26.832517665247934,77.47201124693571,3.900052108978599,11.139507554599126,10,-11.110015869140682,-15.165016174316463,-19.11000061035162,-31.6700057983399,-6.559997558593864,4,0.02069161074748216,1.370102904602207,281.010009765625,1.2294369434829464,277.260009765625,-1.1381835937499116,277.26998901367193,0.02069161074748216 2272,2021-10-25,282.1499938964844,284.6000061035156,278.52999877929693,279.29000854492193,1717000.0,0.004843425015761849,-1.7716897522366057,-1.9324480369515369,88.41252563096474,71.70404302020113,-10.688890910005114,-21.91109452646606,-22.522687169379424,-37.860902977853925,14.613255523375928,6.070007324218693,4.1607040243625875,18.70749588012694,-5.241631228417134,42.65662298867102,6.732932325854904,30.68205943439898,-25.108253325480916,78.29651309557443,1.6926094891173875,11.974563554272034,10,-8.44500732421875,-16.525001525878906,-20.632492065429688,-33.029991149902344,-21.290008544921875,0,-0.026227163057105374,-1.3185381160401157,280.79000854492193,1.370102904602207,281.010009765625,1.2294369434829464,277.260009765625,-0.026227163057105374 2273,2021-10-26,282.760009765625,285.8500061035156,281.07998657226557,284.4800109863281,868300.0,0.002162026873423928,1.1390263094871786,-0.6014021084980272,87.21495543963081,76.18470379987522,-8.147119398092798,-21.215353158589096,-21.99195012694736,-37.912236026929065,15.217185850957126,4.770019531250057,6.37316934668047,17.79801101684569,-7.033215352194873,42.629237385886256,5.38239783232541,30.213624201365974,-22.942444472424995,72.67907157466405,-1.1896539565251771,12.415613184520286,10,-6.3350067138671875,-16.610008239746094,-21.730003356933594,-33.64000701904297,-16.100006103515568,1,-0.029990135427414244,-1.7716897522366057,282.1499938964844,-1.3185381160401157,280.79000854492193,1.370102904602207,281.010009765625,-0.029990135427414244 2274,2021-10-27,283.1300048828125,286.54998779296875,280.5599975585937,283.0,1092100.0,0.00130851288870093,-1.3912090054090616,-0.07558418055038059,86.78320224524444,80.01782360738075,-6.622137827459369,-19.960883306109054,-21.154042800022808,-37.753088031698695,15.327419187631419,5.989990234375057,9.324632504291117,16.487005615234352,-8.491293686840834,41.46530491730951,3.9978559641967877,28.976155266271945,-20.188546692374643,69.49165462024523,-4.368995739879637,12.48914965103758,10,-6.355010986328125,-16.63001251220703,-22.602500915527344,-34.01000213623047,-16.1400146484375,2,-0.018542718572596928,1.1390263094871786,282.760009765625,-1.7716897522366057,282.1499938964844,-1.3185381160401157,280.79000854492193,-0.018542718572596928 2275,2021-10-28,286.739990234375,288.5799865722656,280.94000244140625,282.94000244140625,894800.0,0.012750274747661106,1.0427818395456623,29.229577464788733,92.83340086771787,84.03682944036565,-8.696363163906824,-21.78556695841678,-23.49636541252687,-40.792717085382606,15.52131963844239,7.639984130859375,12.180427654413052,18.25449142456057,-6.955900212561062,43.4648830616822,5.6492956059997255,30.859687243121385,-20.493337899582798,81.69155648947208,5.826557172992835,12.605195818560823,10,-8.949996948242188,-19.224998474121094,-25.872482299804688,-37.61998748779297,-17.649993896484432,3,-0.03204995031873492,-1.3912090054090616,283.1300048828125,1.1390263094871786,282.760009765625,-1.7716897522366057,282.1499938964844,-0.03204995031873492 2276,2021-10-29,289.9800109863281,292.6199951171875,286.3299865722656,288.29998779296875,1603800.0,0.011299507785101026,-1.2384269943580748,0.44211278690631073,99.05437469207189,86.94612878686821,-10.012263910475212,-23.436780669098084,-25.415253520584088,-43.44956638482563,16.24933668728863,6.290008544921875,14.006566498734799,19.723011779785168,-6.329485865636343,45.77550942520665,6.696762957074441,32.749260602495895,-20.16002517354019,81.26341506732705,0.6550131096961564,13.026248822710741,10,-7.3750152587890625,-20.44501495361328,-28.982505798339844,-40.860008239746094,-9.740020751953125,4,-0.028933079283292584,1.0427818395456623,286.739990234375,-1.3912090054090616,283.1300048828125,1.1390263094871786,282.760009765625,-0.028933079283292584 2277,2021-11-01,288.07000732421875,291.989990234375,285.95001220703125,291.1099853515625,942700.0,-0.006586673528333087,1.5166639116005238,-1.8094857495776644,93.61587122603204,88.44840220267488,-6.356496482921898,-19.503165031530727,-22.309636409654445,-41.0192187931909,16.873280529065696,6.03997802734375,15.217412085229682,15.893507385253884,-9.422102147748262,41.209116918256,3.235702618752839,28.551312151754928,-14.146019836638914,62.27206704758837,-19.601332269347473,12.657804766501062,11,-4.4900054931640625,-18.535011291503906,-26.975006103515682,-38.95000457763672,-5.77001953125,0,-0.04804386428995355,-1.2384269943580748,289.9800109863281,1.0427818395456623,286.739990234375,-1.3912090054090616,283.1300048828125,-0.04804386428995355 2278,2021-11-02,291.2799987792969,291.7200012207031,288.5299987792969,289.989990234375,840900.0,0.011143094988939062,1.9400762231566513,-0.4243479832152107,92.2603320986932,89.82037137189354,-8.236310971502576,-20.68392693184296,-24.4770899501583,-43.7012040569617,17.530943071359896,3.649993896484375,16.363890181027386,17.14199905395509,-7.6820070326112955,41.966005140521446,4.729996010671925,29.554002097238254,-13.990729918387672,88.88891700532923,4.902847457097039,12.412003043283182,11,-7.3000030517578125,-21.74500274658203,-29.3474960327149,-42.159996032714844,-11.929992675781307,1,-0.1044356411535955,1.5166639116005238,288.07000732421875,-1.2384269943580748,289.9800109863281,1.0427818395456623,286.739990234375,-0.1044356411535955 2279,2021-11-03,288.9599914550781,292.1499938964844,287.42999267578125,290.54998779296875,810900.0,-0.007964870001172408,-1.0301107166061783,-1.232547136334603,83.04335397593167,90.21352777467831,-4.561855577958227,-16.647549901986565,-21.222847572801754,-40.89628894239195,18.699135541860223,4.720001220703125,16.632797879899385,13.190491485595714,-10.986177636891398,37.36716060808283,1.1021569243521299,25.2788260468393,-8.911191868038827,68.6643325582003,-14.158544283613821,12.088334561243562,11,-3.3849945068359375,-19.42499542236328,-28.749988555908203,-39.839988708496094,-9.279998779296875,2,-0.07717327122234308,1.9400762231566513,291.2799987792969,1.5166639116005238,288.07000732421875,-1.2384269943580748,289.9800109863281,-0.07717327122234308 2280,2021-11-04,290.4800109863281,292.8599853515625,286.8999938964844,289.9599914550781,1276200.0,0.005260311379426064,1.25758609129897,-0.32705706224448666,84.30133445907842,89.72437229281832,-5.137556412973822,-16.441417147127424,-21.78137886287982,-41.91013438481872,20.642174060097222,5.959991455078125,16.198765273324057,13.079509735107422,-10.401160629810363,36.56018010002521,1.339174552648558,24.819844917566286,-8.16839620386213,65.5574006518686,-15.950357035558596,11.740335182458887,11,-4.7850189208984375,-20.82501983642578,-29.890003204345703,-41.360008239746094,-9.559997558593693,3,-0.08086622095679663,-1.0301107166061783,288.9599914550781,1.9400762231566513,291.2799987792969,1.5166639116005238,288.07000732421875,-0.08086622095679663 2281,2021-11-05,289.9200134277344,291.739990234375,287.0199890136719,291.739990234375,1008400.0,-0.0019278350916205333,4.186880627798179,-3.499823943661972,81.60500895734688,88.96798155130523,-3.5160184680165116,-13.915500478599313,-20.267530930931457,-40.81637319737496,22.42769218592168,4.720001220703125,15.820921497367067,10.81851119995116,-10.972226648548258,32.60924904845058,-0.07685772429852022,21.71388012420084,-5.4987245314490565,57.45320767049721,-21.38030657462103,10.895368924249704,11,-3.21002197265625,-20.26502227783203,-28.832508087158203,-40.800010681152344,-16.570007324218807,4,-0.07184746180013513,1.25758609129897,290.4800109863281,-1.0301107166061783,288.9599914550781,1.9400762231566513,291.2799987792969,-0.07184746180013513 2282,2021-11-08,292.7300109863281,293.82000732421875,289.8500061035156,291.54998779296875,988900.0,0.009692320048454217,1.3630848039527343,-0.6483726545600885,80.31376857383574,88.20118301066134,-5.215924221017644,-14.386799105082218,-22.79735749151746,-43.148129195959825,24.143951581865707,3.970001220703125,15.32452709199623,11.675508117675804,-7.343390174269416,30.694406409621024,2.166058971703194,21.184957263648414,-6.62098279898737,84.24863839827125,6.840701041104467,9.50944914597261,11,-5.540008544921875,-22.595008850097656,-31.4425048828125,-43.610008239746094,-13.510009765625057,0,-0.0426673736316584,4.186880627798179,289.9200134277344,1.25758609129897,290.4800109863281,-1.0301107166061783,288.9599914550781,-0.0426673736316584 2283,2021-11-09,293.4800109863281,294.489990234375,290.2099914550781,294.0299987792969,910600.0,0.002562087834701021,4.823243647234679,-0.466082188946647,80.90699007830604,87.5482705476682,-4.788990860859371,-12.942196718578543,-23.320072045968118,-43.433823780324985,26.21903903890984,4.279998779296875,14.60349421548591,10.611007690429688,-5.5278207641998165,26.74983614505919,2.541593463114964,18.68042191774441,-6.46002197265625,86.6932841191915,9.31932706181135,8.069414227314748,11,-5.7650146484375,-22.08001708984375,-31.95250701904297,-44.360008239746094,-21.250000000000057,1,-0.03809466667179662,1.3630848039527343,292.7300109863281,4.186880627798179,289.9200134277344,1.25758609129897,290.4800109863281,-0.03809466667179662 2284,2021-11-10,291.010009765625,298.2200012207031,287.8699951171875,291.989990234375,3112700.0,-0.008416250266592096,-1.8512375155530147,1.781822217289979,70.03203364755662,85.0147853009836,-1.211012526571949,-9.011730335541529,-20.704507030414447,-40.51619170108643,27.621493553073854,10.350006103515625,13.80469915947981,6.920506286621105,-7.654142043327511,21.49515461656972,-0.3668178783532312,14.207830451595441,3.47998046875,36.3075371899044,-37.17965130353351,7.287324164974312,11,1.0749969482421875,-17.745010375976562,-29.732505798339844,-41.89000701904297,-17.1300048828125,2,-0.04006736287696844,4.823243647234679,293.4800109863281,1.3630848039527343,292.7300109863281,4.186880627798179,289.9200134277344,-0.04006736287696844 2285,2021-11-11,295.239990234375,298.45001220703125,291.5,291.5,1295700.0,0.014535515366487672,-2.716593772439454,-3.8163926258096663,74.93956002861084,82.33536144948792,-4.5912935052006105,-11.95415777958658,-24.74353943953821,-44.30197286417706,29.108618440091938,7.44000244140625,13.314778944027864,9.943986511230491,-4.09167771284217,23.979650735303153,2.9261543991941608,16.961818623266822,-7.3699951171875,71.91587524930648,-1.0231725570742896,7.017832112036339,11,-3.03997802734375,-19.719985961914062,-34.902488708496094,-46.11998748779297,-25.53997802734375,3,-0.052702879261855795,-1.8512375155530147,291.010009765625,4.823243647234679,293.4800109863281,1.3630848039527343,292.7300109863281,-0.052702879261855795 2286,2021-11-12,296.45001220703125,300.7799987792969,295.75,297.1300048828125,1455900.0,0.004098435214334284,-3.836497549810734,-0.18181669821789934,74.80915949702184,80.24572681293125,-5.34959741147685,-11.762025529890877,-25.67852851145915,-45.0517789311983,30.765059834203925,5.540008544921875,12.940179061724223,9.881007385253895,-3.2826477692530034,23.044662539760793,3.299179808000474,16.462834962507316,-8.58001708984375,66.46022196744951,-5.5615032978210905,6.581827577253445,11,-2.610015869140625,-19.7650146484375,-36.947509765625,-47.33000946044922,-17.59002685546875,4,-0.05238656818961829,-2.716593772439454,295.239990234375,-1.8512375155530147,291.010009765625,4.823243647234679,293.4800109863281,-0.05238656818961829 2287,2021-11-15,295.6000061035156,299.0,294.44000244140625,297.1300048828125,1262900.0,-0.0028672830781399927,-1.3688261452000285,2.2500224396373754,72.09219534171568,78.00482272882263,-3.709194243539514,-9.598185957104022,-24.764662972292626,-43.79004832066386,32.5602477825061,4.55999755859375,11.953831466312522,7.884501647949207,-4.12581343666551,19.894816732563925,1.8793441056418487,13.889659190256566,-7.213610839843739,59.8761331804697,-11.564155153065009,6.005157542307348,11,-1.760009765625,-18.915008544921875,-37.26750183105469,-42.449996948242216,-17.720001220703125,0,-0.07527063444040782,-3.836497549810734,296.45001220703125,-2.716593772439454,295.239990234375,-1.8512375155530147,291.010009765625,-0.07527063444040782 2288,2021-11-16,299.8399963378906,303.3299865722656,296.0199890136719,300.4599914550781,2522900.0,0.0143436743803389,1.2987466651311874,0.4052258900967388,75.37197037026053,77.15244677263695,-7.383734308035912,-12.7123600414684,-28.781566434130582,-47.61007631778847,33.98823348495416,7.72998046875,10.47419969939466,10.995991516113293,-1.1227254046589223,23.114708436885508,4.936633055727157,17.05534997649943,-10.957856933593746,77.42566517895037,5.501820251370731,6.059358460386111,11,-4.725006103515625,-20.895004272460938,-41.50749206542969,-46.689987182617216,-21.790008544921875,1,-0.06876999522755733,-1.3688261452000285,295.6000061035156,-3.836497549810734,296.45001220703125,-2.716593772439454,295.239990234375,-0.06876999522755733 2289,2021-11-17,300.8999938964844,307.80999755859375,298.5400085449219,304.5199890136719,1952400.0,0.003535210684165069,-1.223028058722794,5.838747784997047,73.30478466448282,75.93060790657078,-7.344255433490218,-12.554160443553087,-29.53160465211795,-48.23824728055024,35.50592561557488,9.269989013671875,9.48991068590135,10.873989868164074,-1.0980491588066457,22.846028895134793,4.887970354678714,16.860009381649434,-11.150983662109354,57.633324975769305,-12.515682781368362,5.98601951348536,11,-3.4850006103515625,-15.69000244140625,-42.72999572753906,-47.749984741210966,-21.549987792968807,2,-0.09528076933102014,1.2987466651311874,299.8399963378906,-1.3688261452000285,295.6000061035156,-3.836497549810734,296.45001220703125,-0.09528076933102014 2290,2021-11-18,299.0899963378906,301.7799987792969,294.0,300.0400085449219,2787800.0,-0.006015279479255953,2.512420605943704,0.2624346653178216,65.73399224569224,74.16716160527582,-4.676250389167137,-9.823881330528366,-27.355365572591722,-46.058129794074034,36.46922135619077,7.779998779296875,8.605839807139034,8.159992980957043,-3.6751880353452293,19.995173997259315,2.2424024728059067,14.077583489108179,-7.896107117578083,36.857329744589265,-30.568611545934232,5.917590508151125,11,-1.25,-11.68499755859375,-38.56999969482422,-45.939987182617216,-23.290008544921875,3,-0.08428898245930527,-1.223028058722794,300.8999938964844,1.2987466651311874,299.8399963378906,-1.3688261452000285,295.6000061035156,-0.08428898245930527 2291,2021-11-19,286.6000061035156,297.5,279.8099975585937,287.510009765625,6699600.0,-0.041759973209751555,-1.4416807600529784,0.9578862833279794,48.140651067420464,70.59237077122967,8.150369270394265,3.292505490643066,-14.557089783796414,-33.14474219483648,36.202530697262844,19.279998779296932,8.008748736264579,-4.6204971313476335,-15.666632429474419,6.425638166779152,-10.143564780411054,0.9025705177157874,21.209991455078125,24.250030517578278,-42.01735829207941,5.5230676490634005,11,7.209991455078125,0.80499267578125,-26.242507934570312,-33.449996948242216,-10.850006103515625,4,-0.058967179122739966,2.512420605943704,299.0899963378906,-1.223028058722794,300.8999938964844,1.2987466651311874,299.8399963378906,-0.058967179122739966 2292,2021-11-22,274.75,286.7099914550781,274.3599853515625,285.510009765625,2941100.0,-0.04134684525873866,-1.140375095201828,11.824138971796506,32.842023903423325,65.25181897402048,19.20087233047036,15.346521496274647,-2.537232433800341,-20.884373454392403,35.930833802304086,12.350006103515625,6.8724237601119285,-16.100503540039085,-28.798175025996102,-3.4028320540820687,-22.449339283017594,-9.751667797060577,32.49999755859375,1.1659626490525412,-59.6688866441914,6.34883574297851,11,16.334991455078125,12.654998779296875,-13.927501678466797,-21.59999084472659,1.75,0,0.014959000369654252,-1.4416807600529784,286.6000061035156,2.512420605943704,299.0899963378906,-1.223028058722794,300.8999938964844,0.014959000369654252 2293,2021-11-23,274.27999877929693,280.79000854492193,268.6300048828125,273.57000732421875,2292300.0,-0.0017106504848155568,-1.2965076236337074,-0.06598427608740573,34.15372371054693,61.265340092130515,18.618915040362083,15.967299435891903,-1.9647823975845427,-20.0471250297648,35.75693145107459,12.160003662109432,5.839218249586224,-16.146504211425736,-30.446865632921288,-1.8461427899301839,-23.29668492217354,-8.996323500677931,31.654398291015582,14.420609884332428,-43.54744953091023,7.150180710747783,11,13.940002441406193,13.940002441406193,-13.457500457763729,-21.129989624023523,-1.1000061035156818,1,0.013125295754475852,-1.140375095201828,274.75,-1.4416807600529784,286.6000061035156,2.512420605943704,299.0899963378906,0.013125295754475852 2294,2021-11-24,277.8800048828125,278.51998901367193,268.3699951171875,270.510009765625,1631000.0,0.013125295754475852,1.3468293336908255,10.380399742101039,36.98346312763597,57.047995992022194,14.483663973305681,12.59980866099437,-5.420651918085468,-23.2592134905197,35.50749913542866,10.149993896484432,4.720610229362251,-12.283998107910179,-27.322014528503757,2.7540183126833995,-19.803006318206997,-4.764989897613361,25.816128656249987,28.464557686985227,-27.36439851584046,7.519008210296796,11,10.209991455078125,10.209991455078125,-13.885005950927734,-24.61000061035159,-14.160003662109432,2,0.0006117133552949738,-1.2965076236337074,274.27999877929693,-1.140375095201828,274.75,-1.4416807600529784,286.6000061035156,0.0006117133552949738 2295,2021-11-26,277.54998779296875,282.6600036621094,276.010009765625,276.5,1516900.0,-0.0011876244567612382,-5.551820559848462,0.1424679089026915,37.16003509805596,52.864759947692654,13.455449299307986,12.865661862339607,-4.986691591635122,-22.540856143356223,34.808610655882255,6.649993896484375,3.4010946790394883,-12.154515075683605,-28.163334445502585,3.8543042941353747,-20.158924760593095,-4.150105390774115,23.32005467234376,31.513872766968525,-23.1136827457972,8.0044096849095,11,10.540008544921875,10.540008544921875,-12.944988250732422,-23.66998291015625,-24.48999023437503,4,0.006485384218029466,1.3468293336908255,277.8800048828125,-1.2965076236337074,274.27999877929693,-1.140375095201828,274.75,0.006485384218029466 2296,2021-11-29,281.5899963378906,284.82000732421875,277.1300048828125,280.32998657226557,1262700.0,0.014555967294566763,-1.0078405749754982,1.2000232517584684,38.724687102314114,49.1572590322036,7.918599802259507,8.606105810096722,-8.791139564008972,-26.140180758341273,33.55140283407916,7.69000244140625,2.6737485633194638,-7.695005798339821,-24.10803405030066,8.718022453621018,-15.901519924320269,0.5115083276406267,16.680042339571855,72.08290000249599,20.32637074314441,8.206514125980425,11,6.5,6.5,-15.990001678466797,-26.714996337890625,-33.33000183105466,0,-0.020561840336026038,-5.551820559848462,277.54998779296875,1.3468293336908255,277.8800048828125,-1.2965076236337074,274.27999877929693,-0.020561840336026038 2297,2021-11-30,274.23001098632807,284.25,272.94000244140625,282.94000244140625,1980500.0,-0.026137240126709038,-1.0035410094850399,-6.912638054640307,32.81557164464701,44.428770284913206,13.33028843885046,15.679991744414963,-1.2337062720326344,-18.4233419936306,32.500975936931894,11.30999755859375,1.0826915619843476,-14.36299133300787,-32.104942089676115,3.378959423660376,-23.23396671134202,-5.492015954673718,21.648024206312414,35.62317033804883,-11.2301972390594,8.870975378334123,11,13.859985351562557,13.859985351562557,-6.577518463134709,-17.795013427734318,-23.600006103515568,1,0.005542752261887607,-1.0078405749754982,281.5899963378906,-5.551820559848462,277.54998779296875,1.3468293336908255,277.8800048828125,0.005542752261887607 2298,2021-12-01,260.8599853515625,276.92001342773443,260.07000732421875,275.8099975585937,2561800.0,-0.04875478648991538,-1.0387221362715011,1.7164209958340308,27.46972873075032,39.33598629227625,23.009179431591804,28.09460004068353,12.086086316686078,-4.713902719514351,31.867008212762276,16.850006103515682,-1.0845195871544888,-26.212016296386707,-47.78598354450651,-4.6380490482669074,-36.998999920446636,-15.425032672326779,32.81740663504172,3.1918304135101008,-43.13679552212635,10.786983624059907,12,20.065017700195312,23.08001708984375,8.805004119873047,-4.42498779296875,-10.619979858398409,2,0.05995559122400218,-1.0035410094850399,274.23001098632807,-1.0078405749754982,281.5899963378906,-5.551820559848462,277.54998779296875,0.05995559122400218 2299,2021-12-02,266.66000366210943,268.3699951171875,260.0,260.25,1900500.0,0.02223422002700115,-1.4225732796883763,-0.4287624366684276,29.132625208616062,35.269167732601126,13.233042001897331,21.648175905453,6.285109924182734,-10.08304656468016,31.463214057100835,8.3699951171875,-3.1602558746644718,-19.296998596191372,-42.68859394644613,4.094596754063389,-30.992796271318753,-7.601200921063992,23.65664985825623,26.833205869406672,-15.58717064464464,11.695797675127372,12,12.089996337890568,17.244995117187443,4.6274986267089275,-9.699996948242244,-14.35000610351571,3,0.024450569729735028,-1.0387221362715011,260.8599853515625,-1.0035410094850399,274.23001098632807,-1.0078405749754982,281.5899963378906,0.024450569729735028 2300,2021-12-03,266.989990234375,269.98001098632807,259.8699951171875,267.67999267578125,2474200.0,0.0012374805660158028,2.8222840132915503,-0.10764462514818299,28.210054723946953,33.05465702777074,8.795791838274226,20.520227504699506,5.9786117471019224,-9.960536923097095,30.867332363019873,10.110015869140568,-6.017247101508019,-17.792510986328125,-42.54706554996079,6.9620435773045415,-30.16978826814443,-5.41523370451182,19.688664863546762,28.537040615879896,-10.39456640625,12.377277281816323,12,6.3000030517578125,16.850006103515625,4.647502899169922,-9.67999267578125,-11.269989013671875,4,-0.012247609023849138,-1.4225732796883763,266.66000366210943,-1.0387221362715011,260.8599853515625,-1.0035410094850399,274.23001098632807,-0.012247609023849138 2301,2021-12-06,269.08999633789057,269.45999145507807,258.22000122070307,266.01998901367193,1989400.0,0.00786548627411876,4.900261121702113,-4.449270234409388,30.748006052982134,32.821988377721716,4.4150794928340815,17.686469897753284,3.9798512358339053,-11.538070914302807,30.296727176174443,11.239990234375,-9.025090882626898,-14.651004028320358,-40.234341790600865,10.93233373396015,-27.44267290946061,-1.8593351471801043,13.835446362728419,41.75949145964999,5.250967574421502,12.791668881140254,12,2.4300079345703693,13.92500305175787,3.562496185302791,-10.76499938964838,-11.1300048828125,0,-0.059571143474127175,2.8222840132915503,266.989990234375,-1.4225732796883763,266.66000366210943,-1.0387221362715011,260.8599853515625,-0.059571143474127175 2302,2021-12-07,280.239990234375,283.1499938964844,271.67001342773443,272.0,1776400.0,0.04143592867898227,-1.5797815069573709,2.684029503568759,37.06441678868722,33.14539871973731,-6.564600705551982,5.852856640720461,-6.787339564027775,-22.07677025306782,28.796849957774935,14.059997558593807,-11.586669914964602,-2.8765090942382585,-28.14377017349733,22.390751985020813,-15.510139633867766,9.757121445391249,-22.019989013671932,88.32729836725403,54.6401329375926,12.633630539629525,12,-8.719985961914062,2.7750091552734375,-4.169994354248047,-19.634994506835938,-30.829986572265625,1,-0.11411646032671141,4.900261121702113,269.08999633789057,2.8222840132915503,266.989990234375,-1.4225732796883763,266.66000366210943,-0.11411646032671141 2303,2021-12-08,282.29998779296875,284.3900146484375,275.489990234375,281.7300109863281,964600.0,0.007350833679629076,2.747354624828942,0.06917202453260644,37.88431712979067,33.2454936088656,-8.233126502992604,3.0697206566243835,-8.064869305991238,-23.48525374234805,27.132045551736816,8.9000244140625,-12.687222807648254,-0.25751037597655113,-25.049607855886222,24.53458710393312,-12.653559115931387,12.138538363978284,-24.079986572265682,92.01365768787194,58.82098713537768,12.396048739954843,12,-10.779983520507812,0.7150115966796875,-5.742488861083984,-21.694992065429688,-27.98999023437503,2,-0.11218556244990763,-1.5797815069573709,280.239990234375,4.900261121702113,269.08999633789057,2.8222840132915503,266.989990234375,-0.11218556244990763 2304,2021-12-09,279.35000610351557,285.5799865722656,276.70999145507807,281.70001220703125,1371700.0,-0.010449811608269077,-1.3250206982613264,-4.122985490175181,37.32992038009451,33.26436975131433,-5.646484707335219,5.377059735408295,-4.258365579514646,-19.96902406639657,24.994579024430976,8.869995117187557,-12.077310717450018,-2.6244918823242642,-27.126366060655414,21.877382296006886,-14.87542897148984,9.62644520684131,-20.08320434570311,77.22959135870204,42.66220680602663,12.250937089165564,12,-7.450012207031193,3.6649932861328693,-2.592510223388615,-16.885009765624943,-33.49000549316398,3,-0.1042061928560134,2.747354624828942,282.29998779296875,-1.5797815069573709,280.239990234375,4.900261121702113,269.08999633789057,-0.1042061928560134 2305,2021-12-10,279.67999267578125,284.6099853515625,277.42001342773443,280.45999145507807,1281500.0,0.0011812656705059155,-1.713218824315257,0.33191351210957104,44.736833553913364,33.93238602371425,-6.3056638304345825,4.028110602827269,-3.7225865804405203,-19.829360596613697,22.716158375046945,7.189971923828068,-11.504319358474106,-1.5165054321288949,-25.2199785310205,22.186967666762712,-13.368241981574727,10.335231117316937,-18.834399829101585,78.43568327733983,40.804979997427424,11.851736549445818,12,-7.779998779296875,3.3350067138671875,-2.1249961853027344,-15.55999755859375,-30.219985961914062,4,-0.09786182720948566,-1.3250206982613264,279.35000610351557,2.747354624828942,282.29998779296875,-1.5797815069573709,280.239990234375,-0.09786182720948566 2306,2021-12-13,280.92001342773443,283.6700134277344,278.57998657226557,279.5599975585937,1133600.0,0.004433712758962649,-2.066246288755433,-1.7436128174031447,55.595872905689006,36.463530608274475,-8.549821101358987,1.649539373007542,-4.214811231358112,-20.5966942306556,20.05974994586401,5.090026855468807,-11.281771307473036,0.5000152587891193,-22.090887585702433,23.09091810328067,-10.795436163456657,11.795466681034895,-18.59035695751959,66.4990500261081,23.253820123876693,11.295451422245778,12,-9.020019531250057,2.0949859619140057,-3.245021820068416,-13.385017395019588,-29.150009155273523,0,-0.08970529333081467,-1.713218824315257,279.67999267578125,-1.3250206982613264,279.35000610351557,2.747354624828942,282.29998779296875,-0.08970529333081467 2307,2021-12-14,273.35000610351557,277.91000366210943,267.82998657226557,276.3599853515625,1726300.0,-0.026947198356752966,2.2995060260821982,-2.213194210703324,49.25277835808371,38.883869455755956,-1.249129144553649,7.870699467357781,4.187444993331269,-12.632818659452198,17.950974229825515,13.090026855468864,-11.243061625672397,-5.957492065429733,-27.57111474687565,15.656130616016185,-16.764303406152692,4.849319275293226,-9.625329827177666,31.098701584506944,-15.14027085757871,10.806811340722971,12,-1.4500122070311932,9.66499328613287,4.832485198974666,-4.820014953613224,-27.660003662109318,1,-0.056301497365284225,-2.066246288755433,280.92001342773443,-1.713218824315257,279.67999267578125,-1.3250206982613264,279.35000610351557,-0.056301497365284225 2308,2021-12-15,279.22000122070307,280.45001220703125,268.08999633789057,273.45999145507807,1736400.0,0.021474282005190748,2.0072915197100936,-1.9136377001145324,51.038756359599994,41.317884028087505,-4.73925530799545,0.39705670942731786,-0.8413364053204759,-18.042232077164613,15.139613269912402,12.360015869140682,-11.480230356073434,0.9435028076171079,-18.393514980482962,20.280520595717178,-8.725006086432927,10.612011701667143,-14.184006326609506,64.16909661091529,15.033982076639347,9.668508894050023,12,-7.320007324218693,3.7949981689453693,-0.5574989318847088,-9.809997558593693,-31.589996337890568,2,-0.10676168407803655,2.2995060260821982,273.35000610351557,-2.066246288755433,280.92001342773443,-1.713218824315257,279.67999267578125,-0.10676168407803655 2309,2021-12-16,272.23001098632807,278.3699951171875,269.260009765625,277.32998657226557,1206800.0,-0.025033988266656926,1.537602965053472,-0.8854109269698639,46.26196140187006,43.32365143674563,3.4910520060691397,5.406214488350713,6.788009483898179,-10.500691895530622,11.759576370029516,9.959991455078068,-10.85173052375876,-4.612988281250068,-20.898340348373893,11.672363785873756,-12.755664314811952,3.5296877523118155,-5.9613765915441945,26.22183989364305,-24.103643081877152,8.142676033561907,12,-0.33001708984369316,10.78498840332037,7.327484130859432,-1.7600173950194744,-36.12001037597648,3,-0.06582673733438715,2.0072915197100936,279.22000122070307,2.2995060260821982,273.35000610351557,-2.066246288755433,280.92001342773443,-0.06582673733438715 2310,2021-12-17,273.8800048828125,275.47000122070307,265.29000854492193,267.07998657226557,2205600.0,0.006061028651860534,1.0400764467548358,-1.333343306445833,44.39436332209876,44.83991335553636,3.2644831984547977,1.8664048411056342,5.760402464150275,-11.64349916325773,9.5561356746275,10.179992675781136,-8.40639302611686,-1.7024948120117074,-14.199513912435805,10.79452428841239,-7.9510043622237845,4.54601473820037,11.699981689453125,46.73554981437065,-0.8031589755939805,6.248509550212058,12,1.55499267578125,9.134994506835938,8.794998168945312,-1.5450057983398438,-48.84001159667969,4,-0.10230759373781262,1.537602965053472,272.23001098632807,2.0072915197100936,279.22000122070307,2.2995060260821982,273.35000610351557,-0.10230759373781262 2311,2021-12-20,269.70001220703125,272.5599975585937,266.33999633789057,268.20001220703125,1023800.0,-0.015262131595074946,-1.383127740426724,0.22058764131171194,46.546730422151384,45.8935037592546,8.426212779451134,4.970199936209724,10.590228455596957,-6.989209011030539,9.971422578859995,7.540008544921932,-6.4375928910943685,-5.037487792968761,-16.652100025897482,6.5771244399599595,-10.844793909433122,0.7698183234955991,15.474174804687493,29.089726891897882,-19.131846620956388,5.807306116464348,12,5.7349853515625,13.314987182617188,14.159996032714844,2.7499923706054688,-43.52001953125,0,-0.07504636476481552,1.0400764467548358,273.8800048828125,1.537602965053472,272.23001098632807,2.0072915197100936,279.22000122070307,-0.07504636476481552 2312,2021-12-21,278.8599853515625,279.54998779296875,267.0,269.6400146484375,1418800.0,0.033963562217044885,1.3679276789313064,6.146647135416667,64.66277001220101,48.86888741285575,-1.061755054057187,-4.075003465191799,2.2718168965397467,-15.603232546614322,10.323103184497212,12.54998779296875,-4.073953842722688,3.9169860839843977,-7.843083845278727,15.677056013247523,-1.9630488806471362,9.797021048615932,5.916518090820318,89.51169873762737,34.12380730236512,5.880034964631561,12,-3.42498779296875,4.1550140380859375,6.4025115966796875,-5.244987487792969,-40.67999267578125,1,-0.09714545830212562,-1.383127740426724,269.70001220703125,1.0400764467548358,273.8800048828125,1.537602965053472,272.23001098632807,-0.09714545830212562 2313,2021-12-22,277.8800048828125,280.64999389648443,275.83999633789057,278.8599853515625,1012600.0,-0.0035142384000147464,1.1096491815127598,-0.10628889183106051,59.91868800094954,51.37875048183964,-0.8657240228201886,-2.963427501380579,3.9858450489357438,-14.065483057734639,9.934482489529051,4.809997558593864,-1.9189053997047267,2.7570053100586165,-9.070347845453341,14.584358465570574,-3.156671267697334,8.670681887814567,6.506768661621095,81.96620016053497,22.017617515138483,5.913676577755975,12,-2.9300079345703125,5.1349945068359375,7.3824920654296875,-4.265007019042969,-24.870010375976534,2,-0.11584137712600595,1.3679276789313064,278.8599853515625,-1.383127740426724,269.70001220703125,1.0400764467548358,273.8800048828125,-0.11584137712600595 2314,2021-12-23,278.04998779296875,279.989990234375,274.73001098632807,278.97000122070307,796300.0,0.0006117133552949738,2.5540502922891726,0.9388079222719898,59.8049793519007,53.05298890383823,-1.3851732075294763,-3.2886326782495416,4.263660556183197,-13.698349855692413,9.544273804696527,5.259979248046932,-0.9387086484620681,2.918489074707054,-8.91744710298849,14.754425252402598,-2.999479014140718,8.836457163554826,5.954850451474613,83.07286078725853,18.359824194272477,5.917968088847773,12,-3.569976806640625,4.9650115966796875,8.980003356933594,-3.1599960327148438,-25.30998229980466,3,-0.10940472665226819,1.1096491815127598,277.8800048828125,1.3679276789313064,278.8599853515625,-1.383127740426724,269.70001220703125,-0.10940472665226819 2315,2021-12-27,279.35000610351557,280.91000366210943,276.35000610351557,278.3599853515625,1055500.0,0.004675484148968234,1.2189683464882584,-1.0760938070123112,59.226641667096565,53.456407655105735,-3.058563263271992,-4.6871989315235965,3.2903872675478283,-14.398262348664446,9.69965164082884,4.559997558593864,-0.13058965550499124,4.128506469726517,-7.811777328107098,16.068790267560132,-1.841635429190319,10.098648368643353,4.280535546937358,89.29309008650414,20.78114706397662,5.970141898916815,12,-6.249999999999886,0.6499938964844318,11.9624862670899,-2.2200088500975994,-36.49999999999997,0,-0.1547879167653965,2.5540502922891726,278.04998779296875,1.1096491815127598,277.8800048828125,1.3679276789313064,278.8599853515625,-0.1547879167653965 2316,2021-12-28,275.79998779296875,280.73001098632807,274.73001098632807,280.73001098632807,859300.0,-0.012708137580033974,1.434065627959721,-4.979717024752857,45.37499157586618,53.02554245708156,-0.3477698677642138,-1.6792926362463731,7.1365042447293945,-10.32288522995168,10.24374880782928,6.0,0.8956773876251418,0.8679885864257812,-10.697021982240585,12.432999155092148,-4.914516697907402,6.6504938707589645,7.463743195373581,63.263734551988215,-2.628442516255298,5.7825052843331965,12,-2.699981689453068,2.0600128173828125,16.822509765625,1.3300094604492188,-42.77998352050784,1,-0.18404639867112427,1.2189683464882584,279.35000610351557,2.5540502922891726,278.04998779296875,1.1096491815127598,277.8800048828125,-0.18404639867112427 2317,2021-12-29,275.75,276.1199951171875,271.67999267578125,275.39999389648443,757400.0,-0.00018124653800299928,7.146820841616037,-0.07099481884527889,42.878889023077704,52.118890530801316,0.08767917297404892,-1.5911726655507437,7.4339542997355466,-9.738024976861084,10.413699511136501,4.44000244140625,1.1058926586841267,0.7420013427734489,-10.823562783547288,12.307565469094186,-5.04078072038692,6.5247834059338174,7.15425653947392,44.09536814471173,-17.728706357317662,5.782782063160371,12,-2.649993896484318,-3.285003662109375,14.857498168945312,1.3799972534179688,-38.96000671386719,2,-0.17976430579952407,1.434065627959721,275.79998779296875,1.2189683464882584,279.35000610351557,2.5540502922891726,278.04998779296875,-0.17976430579952407 2318,2021-12-30,276.5,279.57000732421875,276.29998779296875,277.5599975585937,1535400.0,0.0027198549410698547,-3.4794113958446555,-3.0285116400735705,46.745821512026275,52.172652765263116,-1.216674742070154,-1.1693372640372672,6.796940113075834,-9.918931454417248,9.057346948390734,3.82000732421875,0.3926989342572824,0.7100006103515852,-8.751278751337054,10.171279972040224,-4.020639070492734,5.440640291195905,6.051971579582869,52.22103561261536,-7.338151534870526,4.730639680844317,12,-3.399993896484318,-4.600006103515625,12.7449951171875,0.6299972534179688,-40.05000305175781,3,-0.13858953824310583,7.146820841616037,275.75,1.434065627959721,275.79998779296875,1.2189683464882584,279.35000610351557,-0.13858953824310583 2319,2021-12-31,273.17999267578125,277.29000854492193,272.79998779296875,275.51998901367193,754300.0,-0.012007259762093159,-1.8967818785009374,2.2075487994473995,43.052581861925816,52.02356593635502,2.516942110499997,2.8081516077627384,10.194005708385816,-5.987633301790538,7.784006535697769,4.490020751953182,0.584020248950992,-2.936006164550804,-11.477297626547909,5.605285297446301,-7.206651895549385,1.3346395664477768,9.026739643108385,16.25133493580726,-39.22973518292406,4.270645730998553,12,0.44500732421875,-1.279998779296875,15.040008544921875,3.9500045776367188,-34.669998168945284,4,-0.07383409733407409,-3.4794113958446555,276.5,7.146820841616037,275.75,1.434065627959721,275.79998779296875,-0.07383409733407409 2320,2022-01-03,263.72000122070307,272.5,261.07000732421875,271.95999145507807,2839500.0,-0.03462915187315929,1.452786200302526,3.521368858979791,34.363607914159985,50.669885657689306,11.60451472221871,12.659670732045413,19.501826077835233,4.024147577698557,7.137548968573803,12.1099853515625,-0.06409864897341322,-12.23249816894537,-21.595043557624308,-2.8699527802664306,-16.91377086328481,-7.551225474605928,18.148396622707196,13.479111916909995,-38.93077260061849,4.681272694339459,1,7.270004272460994,8.179992675781307,24.369995117187557,13.4099960327149,-20.27000427246088,0,-0.0416350511023621,-1.8967818785009374,273.17999267578125,-3.4794113958446555,276.5,7.146820841616037,275.75,-0.0416350511023621 2321,2022-01-04,253.05999755859372,263.95001220703125,245.0200042724609,263.72000122070307,5095000.0,-0.040421673034910066,2.404669837340556,1.2936912980356103,32.53569362818108,47.10021050390932,21.965850053021796,23.249168774475237,29.88974342425948,15.116325122039399,6.72477969679357,18.93000793457034,-0.09146492328449085,-22.09100189208985,-35.705982926097505,-8.476020858082194,-28.898492409093677,-15.283511375086022,27.976464664048905,23.270600798756664,-30.51993381412157,6.807490517003821,1,9.905006408691435,12.23999786376956,35.0299987792969,24.069999694824247,-13.419998168945284,1,-0.04034612958815864,1.452786200302526,263.72000122070307,-1.8967818785009374,273.17999267578125,-3.4794113958446555,276.5,-0.04034612958815864 2322,2022-01-05,248.25999450683597,257.3800048828125,246.00999450683597,250.47000122070312,2955200.0,-0.018967845957741147,-2.388971385819594,0.20731763176804147,22.851598093479083,42.981644958634824,24.55052112778705,26.91016567311246,34.31243077462213,20.303422282464595,8.127584699019271,11.370010375976534,-0.26272712301920365,-25.292005157470697,-43.2192788751141,-7.364731439827267,-34.2556420162924,-16.328368298648996,30.615480238795755,9.377684365241212,-41.319614093417144,8.963636858821713,1,14.70500946044919,17.040000915527315,39.83000183105466,28.870002746582003,-15.489990234375057,2,-0.06138721731887986,2.404669837340556,253.05999755859372,1.452786200302526,263.72000122070307,-1.8967818785009374,273.17999267578125,-0.06138721731887986 2323,2022-01-06,250.6300048828125,256.5,245.19000244140625,246.4499969482422,2943900.0,0.009546485251014758,-2.376120211983393,-1.89140055925711,29.389292748808714,39.602124224957926,20.013200446760948,23.237253233946888,31.565199349031445,18.403682529295963,9.632048317676047,11.30999755859375,-0.311634718691721,-21.338495635986305,-41.471370488022785,-1.205620783949854,-31.404933062004545,-11.272058209968066,26.214141634428984,17.384567299667584,-34.904705721374285,10.066437426018226,1,12.334999084472656,14.669990539550781,37.459991455078125,26.49999237060547,-17.650009155273466,3,-0.05522088866874053,-2.388971385819594,248.25999450683597,2.404669837340556,253.05999755859372,1.452786200302526,263.72000122070307,-0.05522088866874053 2324,2022-01-07,250.2400054931641,256.489990234375,246.02999877929688,250.30999755859372,1176100.0,-0.001556076216136848,-1.4640717755719346,-0.01674448147592465,26.886963454372278,36.00882664576634,17.92891798448582,22.487533008683755,31.55374050780884,19.285938935503992,11.079862909696276,10.459991455078125,-2.5631174704009254,-20.27299499511716,-42.28065562878581,1.734665638551519,-31.276825311951512,-9.269164678282806,24.694692489390576,18.99564058327693,-32.591795552445554,11.003830316834335,1,12.635002136230383,15.05998992919919,32.19249725341794,26.889991760253878,-14.779998779296903,4,-0.05510713012391866,-2.376120211983393,250.6300048828125,-2.388971385819594,248.25999450683597,2.404669837340556,253.05999755859372,-0.05510713012391866 2325,2022-01-10,252.30999755859372,252.3800048828125,241.72000122070312,245.2700042724609,2077400.0,0.00827202693410345,1.9693570701457,-100.58273381303133,32.26593319864,34.55226460385232,12.985497376050802,19.24881101731907,28.98168807817595,17.721725487757652,12.711625636060193,10.660003662109375,-4.455950631192536,-16.834503173828153,-39.82402522398124,6.1550188763249025,-28.329264198904667,-5.33974214875164,20.829818801355344,47.63828656856555,-6.51426575472594,11.494761025076532,1,8.335006713867216,11.339996337890653,29.017501831054716,24.819999694824247,-24.0,0,-0.05469463432004118,-1.4640717755719346,250.2400054931641,-2.376120211983393,250.6300048828125,-2.388971385819594,248.25999450683597,-0.05469463432004118 2326,2022-01-11,255.72000122070312,256.54998779296875,248.3699951171875,250.1000061035156,2406400.0,0.013515134933634654,1.2472605323831483,0.7982955222780741,23.267115545843566,32.373178661937416,7.18297234767175,14.602778033798927,24.99444566187384,14.837354851795226,14.193769232204225,8.17999267578125,-6.448329720791662,-12.16449890136721,-35.198860174952415,10.869862372217995,-23.681679538159813,-0.6473182645746078,14.906229928106256,89.3997236659281,38.07907888526887,11.517180636792602,1,4.9250030517578125,7.92999267578125,22.844993591308594,21.409996032714844,-39.00999450683594,1,-0.04798218447477298,1.9693570701457,252.30999755859372,-1.4640717755719346,250.2400054931641,-2.376120211983393,250.6300048828125,-0.04798218447477298 2327,2022-01-12,257.95999145507807,261.8900146484375,255.8800048828125,256.98001098632807,1876500.0,0.008759542560934364,-2.77988906163043,0.1743739003887999,27.6380673483215,30.250094865970222,2.407234873877087,11.753286673977072,22.25291869023721,13.076692406748009,14.610071414448722,6.170013427734375,-8.627323312695239,-9.155007934570392,-32.44740577137878,14.13738990223797,-20.801206852974587,2.4911909838338033,10.353741299482806,80.51551523532684,31.705184697611337,11.646198918404181,1,1.5450134277344318,5.690002441406307,19.30751037597662,19.1700057983399,-43.48999023437494,2,-0.07101873419242977,1.2472605323831483,255.72000122070312,1.9693570701457,252.30999755859372,-1.4640717755719346,250.2400054931641,-0.07101873419242977 2328,2022-01-13,249.41000366210938,260.60000610351557,248.8699951171875,258.44000244140625,1773000.0,-0.03314462736930901,-1.3204733084806022,-9.214468111609367,22.940309085551092,28.015397890817475,7.49899313200757,18.925812719367627,30.088194088469095,21.954655604777997,15.58288610205783,11.730010986328068,-10.027615155378044,-16.214495849609364,-40.054087166990826,7.625095467772127,-28.134291508300123,-4.294700190918633,16.776230569742893,38.12591632106831,-6.088104667853422,11.919795658690743,1,7.6999969482421875,14.239990234375,27.857498168945312,27.719993591308594,-31.32000732421875,3,-0.06671744976272753,-2.77988906163043,257.95999145507807,1.2472605323831483,255.72000122070312,1.9693570701457,252.30999755859372,-0.06671744976272753 2329,2022-01-14,254.30999755859372,255.07000732421875,248.1000061035156,249.8300018310547,2200400.0,0.019646340662111683,1.3233278317061665,-0.49612362493451756,27.848537321137,27.291501158259365,-0.4014141615515143,13.296162198221992,24.590482546181335,17.363524766503787,16.62875985644518,6.970001220703153,-11.351919170158112,-10.418501281738287,-34.5579116041811,13.720909040704527,-22.488206442959694,1.6512038794831199,9.91893803236664,62.4193750936178,22.919956810436332,12.06970516122141,1,-1.474990844726534,9.339996337890653,22.957504272460966,22.819999694824247,-41.300003051757756,4,-0.0838740200378485,-1.3204733084806022,249.41000366210938,-2.77988906163043,257.95999145507807,1.2472605323831483,255.72000122070312,-0.0838740200378485 2330,2022-01-18,245.8600006103516,252.69000244140625,243.9499969482422,246.7100067138672,2293600.0,-0.0332271520166848,-2.7430322753501017,-0.18973368619316178,25.6268292482967,26.523849560494433,5.865540895836773,20.595268911352235,32.283246233056474,26.07159389835269,17.395961735469413,10.360000610351534,-13.372042265295363,-17.467498016357382,-42.60246841946943,7.667472386754696,-30.034983217913435,-4.900012814801357,16.568220230988203,10.64660968583442,-24.779078493868838,12.567485201556034,1,5.945007324218722,17.30499267578122,31.597496032714815,31.269996643066378,-23.5,1,-0.04230047128718073,1.3233278317061665,254.30999755859372,-1.3204733084806022,249.41000366210938,-2.77988906163043,257.95999145507807,-0.04230047128718073 2331,2022-01-19,249.4600067138672,255.1699981689453,246.1000061035156,246.77999877929688,1444800.0,0.014642504248672195,-3.4901025437651767,-3.1529278713245588,29.767585834523373,27.292292642832688,1.9010938514858822,16.233484563912157,27.970279901258095,22.7428352888777,18.071732846499025,9.309997558593722,-15.055159367570525,-12.855491638183594,-38.534102491898295,12.823119215531136,-25.694797065040973,-0.016186211326242983,11.311556557821689,30.713513541098752,-3.466165093234242,12.83930542685736,1,2.345001220703125,13.235000610351562,27.99748992919922,27.66999053955078,-24.230010986328153,2,-0.08478316598272484,-2.7430322753501017,245.8600006103516,1.3233278317061665,254.30999755859372,-1.3204733084806022,249.41000366210938,-0.08478316598272484 2332,2022-01-20,251.7700042724609,260.45999145507807,251.25,255.4199981689453,1817300.0,0.009259991567479142,-2.9274996421181156,-1.3619339888520179,31.41439812628525,27.517304351441197,0.15796295252840764,12.427055690920241,24.86887631280976,20.360691248121753,19.48922292603308,10.99998474121088,-15.464392194510367,-9.190995025634805,-34.03959576819827,15.657605716928686,-21.615295396916537,3.233305345646926,-10.050003051757784,46.96698513070771,14.4469147544269,12.424300371281742,1,0.03500366210940342,9.544998168945341,25.687492370605497,25.35999298095706,-22.720001220703097,3,-0.13925406904570103,-3.4901025437651767,249.4600067138672,-2.7430322753501017,245.8600006103516,1.3233278317061665,254.30999755859372,-0.13925406904570103 2333,2022-01-21,245.69000244140625,253.13999938964844,244.38999938964844,251.05999755859372,1953000.0,-0.024149031766607876,-1.1957336662059037,1.4712339991471592,30.163083452323477,27.88131768454688,6.105602708716418,16.834949954725346,30.046326442767793,26.299087955281607,21.32286388806698,8.75,-15.083218122167466,-13.661496734619163,-38.0618519380875,10.738858468849173,-25.861674336353303,-1.461319132884995,-3.5952014160156125,10.539104010262523,-23.045831806554734,12.200177601734165,1,6.1150054931640625,15.625,31.767494201660156,31.43999481201172,-5.3600006103515625,4,-0.12707070255391717,-2.9274996421181156,251.7700042724609,-3.4901025437651767,249.4600067138672,-2.7430322753501017,245.8600006103516,-0.12707070255391717 2334,2022-01-24,247.6300048828125,248.02999877929688,233.30999755859372,240.8600006103516,2865300.0,0.007896139127064883,2.8890400659535214,-1.2607095769589247,36.97587890591222,28.404644985354906,4.19789021382951,13.1745751437129,27.287334341692087,24.1987424736991,23.378173599812857,14.720001220703153,-13.604696562363245,-10.200495147705055,-33.45892212378783,13.05793182837769,-21.829708635746442,1.4287183403363315,12.829986572265568,52.74405356707309,15.92948195160006,11.629213488041373,1,-0.029998779296875,9.479995727539062,29.827491760253906,29.49999237060547,0.7599945068359375,0,-0.11929090967349165,-1.1957336662059037,245.69000244140625,-2.9274996421181156,251.7700042724609,-3.4901025437651767,249.4600067138672,-0.11929090967349165 2335,2022-01-25,236.1100006103516,248.0,235.1199951171875,241.5500030517578,2640500.0,-0.04652103559870535,-2.4716931467185437,-0.8035449052130023,36.46814645029046,29.87142619696012,14.726959966671444,22.439537594985808,37.701233929113044,35.48643464412655,25.672159350175438,12.8800048828125,-13.131027914895071,-19.558499145507795,-42.429945698805255,3.3129474077896646,-30.994222422156525,-8.122775868859065,23.806990966796803,10.313089065262892,-27.049183461239615,11.43572327664873,1,11.490005493164034,20.99999999999997,41.347496032714815,41.94999694824216,9.259994506835909,1,-0.09783578011859473,2.8890400659535214,247.6300048828125,-1.1957336662059037,245.69000244140625,-2.9274996421181156,251.7700042724609,-0.09783578011859473 2336,2022-01-26,225.0399932861328,241.38999938964844,223.6199951171875,240.5399932861328,4879500.0,-0.04688495741646892,1.0662781001046824,2.849263427167379,33.149489638860416,30.483806451464442,23.453754515047137,31.106603156258984,47.474688040640785,46.29013229538873,28.099723936217018,17.770004272460938,-12.798049734371546,-28.090506744384754,-52.75131868390463,-3.4296948048648517,-40.42091271414472,-15.760100774624817,34.34485841064446,3.854501384639987,-35.51723381899976,12.330405969759946,1,17.07000732421872,27.225006103515653,54.18500518798828,53.02000427246094,15.170013427734375,2,-0.011908961765625725,-2.4716931467185437,236.1100006103516,2.8890400659535214,247.6300048828125,-1.1957336662059037,245.69000244140625,-0.011908961765625725 2337,2022-01-27,226.17999267578125,235.5,225.72999572753903,229.52999877929688,2157500.0,0.005065763524970235,-3.5976490693933343,0.21612942603326613,31.934373886651457,31.483146984920037,19.36849046685336,27.470983806641783,45.05205264194734,44.78523982330114,30.251406416827788,10.460006713867188,-13.04585202564374,-24.47200698852538,-49.52171799727921,0.577704020228424,-36.99686249290227,-11.947151484148463,31.774264757812432,8.672077195401895,-32.097825975011965,12.524855504376903,1,15.860000610351534,26.085006713867216,53.045005798339844,54.02000427246094,-1.769989013671875,3,-0.004200181178730444,1.0662781001046824,225.0399932861328,-2.4716931467185437,236.1100006103516,2.8890400659535214,247.6300048828125,-0.004200181178730444 2338,2022-01-28,238.17999267578125,238.7400054931641,223.5200042724609,226.5500030517578,2441600.0,0.05305509058531732,1.3874483146538037,-3.471632368615233,42.394036753133754,33.099313588475226,6.267036479711237,13.125920897385356,31.74572403472507,32.54023090204055,32.869001384474004,15.220001220703182,-12.986808782745527,-10.556006622314442,-33.008664613396206,11.896651368767323,-21.782335617855324,0.6703223732264405,18.400894265156182,59.81228759244149,15.615242587570656,11.226328995540877,1,3.8100051879882244,14.035011291503906,41.045005798339844,42.02000427246094,-18.279998779296847,4,-0.03833231129724435,-3.5976490693933343,226.17999267578125,1.0662781001046824,225.0399932861328,-2.4716931467185437,236.1100006103516,-0.03833231129724435 2339,2022-01-31,253.00999450683597,253.32000732421875,238.3500061035156,239.4499969482422,3089900.0,0.062263843677423436,1.1114212602577027,1.165950959284059,50.38026781796153,35.84969565177133,-9.797025352206276,-3.4705832934089074,15.720613729730047,17.583616947795946,34.52774921232672,15.1400146484375,-13.01069096935288,5.282495117187523,-14.15699574194312,24.721985976318138,-4.437250312377813,15.00224054675283,1.5872394739928666,98.95968863880871,52.9177676857654,9.719745429565311,1,-11.019996643066492,-0.7949905395508097,25.972503662109347,27.19000244140622,-19.47999572753909,0,-0.05011656832172562,1.3874483146538037,238.17999267578125,-3.5976490693933343,226.17999267578125,1.0662781001046824,225.0399932861328,-0.05011656832172562 2340,2022-02-01,252.7400054931641,257.0,246.9499969482422,256.95999145507807,1916800.0,-0.0010671080966510038,3.674416706587889,-0.3112084603023782,48.32396150527562,37.9115151707438,-9.441332739210509,-4.285062341683869,14.826066984212588,17.75926639615406,34.85092812075721,10.050003051757812,-11.878790069338322,5.561505889892601,-12.551197767213665,23.674209546998895,-3.494845938660518,14.617857718445748,-29.220001220703182,87.27600044664332,44.788654831449655,9.056351828553144,2,-10.750007629394617,-0.5250015258789347,26.00749969482419,28.44499206542966,-24.290008544921903,1,-0.017211387231821917,1.1114212602577027,253.00999450683597,1.3874483146538037,238.17999267578125,-3.5976490693933343,226.17999267578125,-0.017211387231821917 2341,2022-02-02,242.8500061035156,252.88999938964844,239.9499969482422,252.75,3112200.0,-0.03913111962766014,1.5422419943761279,2.345977921688217,42.17504543658634,39.10714264966614,-0.6566162955493269,5.06025271900819,23.81524907273129,27.53589747944889,34.13365645904746,12.94000244140625,-11.58955112353354,-3.817993927001993,-21.80784078227336,14.171852928269345,-12.812917354637676,5.17692950063369,-18.6604019165039,57.73597460514227,19.230322708708634,8.994923427635674,2,-2.590003967285128,9.275001525878878,33.699996948242216,40.16499328613284,-17.94000244140622,2,0.010376730287574132,3.674416706587889,252.7400054931641,1.1114212602577027,253.00999450683597,1.3874483146538037,238.17999267578125,0.010376730287574132 2342,2022-02-03,233.0200042724609,239.32000732421875,231.38999938964844,237.63999938964844,2795300.0,-0.04047766763021865,-1.0126911220237633,0.4666664611609649,41.62322442866105,40.380491647036976,6.966609907989351,14.42979514003568,32.993654782993275,37.190706293403224,33.57757993459906,11.460006713867159,-10.634104015876858,-12.885996246337925,-31.85624874080756,6.08425624813168,-22.371122493572727,-3.400869999103122,-8.174192169189439,28.37515296391075,-9.75806823301346,9.485126247234804,2,7.23999786376956,18.525001525878935,42.459999084472685,49.99499511718753,-12.110000610351534,3,0.030855730450503716,1.5422419943761279,242.8500061035156,3.674416706587889,252.7400054931641,1.1114212602577027,253.00999450683597,0.030855730450503716 2343,2022-02-04,236.7899932861328,240.22999572753903,231.8800048828125,234.22000122070312,1738000.0,0.01617882132241233,-1.3034505982510156,-0.5562759267577316,40.941052313663285,40.82106647012043,2.0130870495305544,10.086947205557976,28.61759461204008,33.23325467830318,32.90013769821276,8.349990844726534,-10.107309071427125,-8.42400665283202,-27.676308514816753,10.828295209152714,-18.050157583824387,1.2021442781603469,-11.30109742492678,21.085489136231015,-13.39837530304371,9.626150930992372,2,3.4700088500976562,14.755012512207031,35.99250793457031,46.225006103515625,-15.3699951171875,4,-0.052282570949118146,-1.0126911220237633,233.0200042724609,1.5422419943761279,242.8500061035156,3.674416706587889,252.7400054931641,-0.052282570949118146 2344,2022-02-07,236.4499969482422,242.82000732421875,235.66000366210938,237.5,1551500.0,-0.001435856022343751,-4.444891186419044,-0.408562760127533,44.68901453262355,41.73449625704633,0.6709834945230284,9.84565144094151,28.21901641842743,33.38079037793494,32.084023482729364,7.160003662109375,-9.920000922413323,-8.074502563476557,-27.55529825124512,11.406293124292034,-17.814900407360852,1.6658952804077387,-10.330879004260282,19.757897063651374,-17.00834829791275,9.74039784388429,2,3.8100051879882812,13.955009460449219,36.05000305175781,46.56500244140625,-8.979995727539062,0,-0.069993669974039,-1.3034505982510156,236.7899932861328,-1.0126911220237633,233.0200042724609,1.5422419943761279,242.8500061035156,-0.069993669974039 2345,2022-02-08,238.50999450683597,239.6999969482422,232.00999450683597,234.50999450683597,1543800.0,0.008712191098250166,1.410657227590178,-3.809512737418802,43.7105033069771,42.907942220170405,-1.1317933834622238,7.060793510866489,25.439792937957492,31.118877127046034,31.010373791536583,7.690002441406222,-9.103998549141778,-5.3245048522948935,-24.620918150817857,13.97190844622807,-14.972711501556375,4.3237017969665885,-11.773258921733685,33.11625635901176,-4.23321421005123,9.648206649261477,2,1.7500076293945028,9.500007629394503,34.25250244140622,44.50500488281247,-3.2099914550781534,1,-0.020879610256317238,-4.444891186419044,236.4499969482422,-1.3034505982510156,236.7899932861328,-1.0126911220237633,233.0200042724609,-0.020879610256317238 2346,2022-02-09,243.4499969482422,246.33999633789062,240.9900054931641,243.72999572753903,1694400.0,0.020711930548741098,-1.0576960321140068,-0.06999969482421164,45.361280104973964,44.39982068887291,-3.5600884181704657,1.2168072688281484,19.69289747746592,26.044510840306884,30.302285915323512,7.830001831054659,-9.052338480262364,0.22899780273436932,-18.238754898723357,18.696750504192124,-9.004878547994508,9.462874153463247,-16.107996074841964,80.6688964576127,42.69624153721383,9.233876350728872,2,-3.1899948120117188,0.28501129150390625,27.99500274658203,39.56500244140625,0.15000915527340908,2,-0.061614295288691334,1.410657227590178,238.50999450683597,-4.444891186419044,236.4499969482422,-1.3034505982510156,236.7899932861328,-0.061614295288691334 2347,2022-02-10,239.63999938964844,243.66000366210938,236.1000061035156,237.0399932861328,1385500.0,-0.015650020974959267,-2.3750136239781714,-9.285776566758436,46.539295358419245,44.860404978349074,2.6373445969876457,3.7776260914074555,22.872363753415698,29.717702268596895,30.484999157567284,7.559997558593778,-8.175980969361262,-2.6650001525878793,-19.825723583765352,14.495723278589594,-11.245361868176616,5.915361563000857,-11.704838533716213,53.66527726481296,11.717565331303362,8.580361715588742,2,4.555000305175781,3.0650100708007812,24.49250030517578,36.775001525878906,3.1999969482421875,3,-0.06146718312909216,-1.0576960321140068,243.4499969482422,1.410657227590178,238.50999450683597,-4.444891186419044,236.4499969482422,-0.06146718312909216 2348,2022-02-11,232.7700042724609,243.8699951171875,231.8600006103516,240.63999938964844,1407500.0,-0.028667981700405076,-1.478842410919567,-3.0269140932192555,41.953647576762016,43.924113840438025,9.676854423815115,9.841662908759218,29.450019286830667,36.361812067415286,30.217434686295224,12.009994506835909,-6.140558807881774,-8.702995300292997,-26.026056343175668,8.620065742589674,-17.364525821734333,-0.04146477885166178,-4.253546633647318,6.2845575318686855,-32.88069586988733,8.661530521441334,2,11.42499542236331,9.93500518798831,31.36249542236331,43.644996643066435,11.379989624023494,4,-0.05095158479470241,-2.3750136239781714,239.63999938964844,-1.0576960321140068,243.4499969482422,1.410657227590178,238.50999450683597,-0.05095158479470241 2349,2022-02-14,232.97999572753903,236.1999969482422,230.3500061035156,232.44000244140625,1731800.0,0.0009021413894563235,-1.4788170523940352,-0.06861418312108934,48.06861279230485,43.895741761219035,7.070332808838344,8.381469574304589,28.757120425435488,35.91640058233733,29.913244809343887,5.849990844726591,-3.943214865169068,-7.426503753662132,-24.033504538835672,9.180497031511408,-15.730004146248888,0.8769966389246235,-3.8938672415017095,16.447725017176854,-25.277934059427945,8.303500392586768,2,8.640007019042997,9.725013732910185,31.152503967285185,43.43500518798831,3.800003051757841,0,-0.049617983391641474,-1.478842410919567,232.7700042724609,-2.3750136239781714,239.63999938964844,-1.0576960321140068,243.4499969482422,-0.049617983391641474 2350,2022-02-15,235.4600067138672,238.6199951171875,231.3500061035156,237.69000244140625,1828800.0,0.010644737882253397,2.5550232986744703,-4.129673062251199,57.19217108386732,45.5643112775836,2.1024791801781646,5.357025605318256,25.80242539143694,33.223219400065545,29.18127297132037,7.269989013671903,-3.2492853561166726,-4.426493072509771,-20.965654758790095,12.112668613770552,-12.696073915649947,3.8430877706304045,-5.815600797550616,31.95749675547764,-13.957207947291348,8.269580843140163,2,2.8849945068359375,7.245002746582031,28.62749481201172,40.954994201660156,5.769989013671847,1,-0.033933599190258956,-1.4788170523940352,232.97999572753903,-1.478842410919567,232.7700042724609,-2.3750136239781714,239.63999938964844,-0.033933599190258956 2351,2022-02-16,228.30999755859372,235.0,226.0,232.17999267578125,2450200.0,-0.03036612992185217,-1.1201437814521926,1.7354271442745346,51.35755601017483,46.64590367552957,7.792559635158881,11.427163173051582,32.31717998012394,40.142503616831306,28.925429793818136,9.460006713867188,-4.6978324794039565,-10.519001770019571,-27.184949426869878,6.146945886830736,-18.85197559844471,-2.186027941594432,28.69000244140628,12.926682651255724,-36.141658645743654,8.332973828425148,2,7.860000610351591,14.395011901855497,33.837501525878935,46.455001831054716,9.779998779296903,2,0.0306162917432915,2.5550232986744703,235.4600067138672,-1.4788170523940352,232.97999572753903,-1.478842410919567,232.7700042724609,0.0306162917432915 2352,2022-02-17,216.7100067138672,226.94000244140625,216.5399932861328,226.6300048828125,2740200.0,-0.05080807222097006,-1.0272872883889226,2.5633102545500237,36.24600030928143,46.124231230598255,18.8141870399825,21.36106553523649,42.77457315464716,51.51622092114155,29.636116658687495,11.770004272460909,-6.376120686603059,-20.365992736816395,-38.6021664904664,-2.1298189831663876,-29.4840796136414,-11.247905859991391,39.66999328613281,0.6220761666440549,-45.14210335663285,9.118086876825005,2,14.729988098144531,22.50499725341797,45.43749237060547,58.05499267578125,27.519989013671847,3,0.12408286907190491,-1.1201437814521926,228.30999755859372,2.5550232986744703,235.4600067138672,-1.4788170523940352,232.97999572753903,0.12408286907190491 2353,2022-02-18,214.47000122070312,218.33999633789062,212.22999572753903,215.77999877929688,2326600.0,-0.0103364192873735,-1.1105325019633365,0.13205622987862184,20.562169797796543,43.44347070450637,19.618209303572826,22.28477489900075,43.755983990527454,53.69681540294653,29.907303377727608,6.110000610351591,-6.787142011738581,-21.044998168945312,-41.398434926261956,-0.691561411628669,-31.22171654760365,-10.868279790286977,40.316398510742175,8.488084672115368,-29.285346531743926,10.176718378658322,2,14.814994812011719,21.944999694824162,47.10749816894531,60.29499816894531,31.78999328613284,4,0.13227954938086195,-1.0272872883889226,216.7100067138672,-1.1201437814521926,228.30999755859372,2.5550232986744703,235.4600067138672,0.13227954938086195 2354,2022-02-22,218.08999633789062,225.69000244140625,213.0,214.3800048828125,3633400.0,0.01687879468729192,-2.922720261875675,-2.8320598238829615,24.82196042116135,41.3447437171935,14.661810285055225,17.221184874212582,38.98861065716477,50.08352227217824,29.12643076452281,12.69000244140625,-6.362029930901485,-15.94800262451173,-36.87883161317217,4.982826364148707,-26.41341711884195,-5.482588130181512,34.143019153320296,22.205383652453545,-8.921871587595277,10.465414494330219,2,11.194999694824219,18.254997253417912,42.290000915527344,56.67500305175781,23.470001220703097,1,0.11949194367548421,-1.1105325019633365,214.47000122070312,-1.0272872883889226,216.7100067138672,-1.1201437814521926,228.30999755859372,0.11949194367548421 2355,2022-02-23,213.00999450683597,222.0800018310547,212.69000244140625,219.17999267578125,1860400.0,-0.02329314464834109,-1.7577162395613704,-1.6630761131538392,26.68748538195746,39.26987763685834,17.594491731384096,21.588724328940685,42.827909672565085,55.134686572238905,28.310500013314567,9.389999389648438,-6.315762259749647,-19.873004150390585,-42.77865216305196,3.0326438622707883,-31.325828156721258,-8.420180144059913,36.82283979855464,3.4255539435286635,-23.33058726485286,11.452824006330687,2,15.040000915527315,23.33499908447257,45.232505798339815,61.75500488281247,26.45001220703122,2,0.11159102805243282,-2.922720261875675,218.08999633789062,-1.1105325019633365,214.47000122070312,-1.0272872883889226,216.7100067138672,0.11159102805243282 2356,2022-02-24,222.3600006103516,223.1000061035156,205.8999938964844,206.55999755859372,2630800.0,0.0438946826188269,-1.0093460026364176,-2.5607792124286424,41.60893773154236,38.72206012276091,5.518601235382874,12.677634265677142,32.28029234569598,45.735513031259046,26.937896075505343,17.200012207031193,-6.590669299156531,-10.388998413085915,-33.51810067015873,12.740103843986901,-21.953549541622323,1.1755527154504932,25.21666338036792,78.23193930137413,49.54572023776962,11.564551128536413,2,2.5249938964843466,10.819992065429659,35.12499999999997,52.40499877929685,15.569992065429659,3,0.08486236312912188,-1.7577162395613704,213.00999450683597,-2.922720261875675,218.08999633789062,-1.1105325019633365,214.47000122070312,0.08486236312912188 2357,2022-02-25,225.22999572753903,225.3800048828125,219.0800018310547,220.2400054931641,2646900.0,0.012906975666979958,1.381849858373283,0.3158221057317941,40.769723363152366,38.59051298791539,0.4353709603190907,10.258792190777598,28.46538474892705,42.910300380620384,25.39568718631642,6.3000030517578125,-6.931042735268278,-7.471503448486345,-30.66123100524473,15.71822410827204,-19.066367226865538,4.123360329892847,19.012534655641673,97.67556081230063,65.21773813214054,11.594863778379189,2,-2.9700012207030966,7.949996948242216,32.0200119018555,49.5350036621094,17.770004272460966,4,0.057097193332580565,-1.0093460026364176,222.3600006103516,-1.7577162395613704,213.00999450683597,-2.922720261875675,218.08999633789062,0.057097193332580565 2358,2022-02-28,229.0500030517578,231.72999572753903,223.66000366210938,225.5399932861328,3994400.0,0.016960473279233446,-1.2200837030849168,0.7034101472674869,44.40242570863334,38.18315886750745,-4.4341048444779005,6.028819024943459,23.536135276151867,39.11990101148342,23.988579619603584,8.069992065429659,-7.823457884323943,-3.1949966430664176,-26.289895383224177,19.899902097091342,-14.742446013145297,8.352452727012462,12.125124412487196,89.6244967642273,53.26508357422212,11.547449370078873,2,-6.790008544921875,2.399993896484375,27.51000213623047,45.714996337890625,10.669998168945312,0,0.06627370649871178,1.381849858373283,225.22999572753903,-1.0093460026364176,222.3600006103516,-1.7577162395613704,213.00999450683597,0.06627370649871178 2359,2022-03-01,240.3300018310547,249.8800048828125,237.72000122070312,245.97999572753903,6644200.0,0.049246883339914005,-1.2373521848012847,-1.6096803922932381,51.208183183243996,37.51827132299374,-16.27315862415489,-6.587589191943607,11.480441503111592,27.867064282291267,23.73453121478019,20.830001831054688,-8.408999652944857,8.719001770019531,-12.603935182934038,30.0419387229731,-1.9424667064572532,19.380470246496316,-34.430007934570284,78.28558284188108,39.80095179280144,10.661468476476777,3,-12.44000244140625,-8.8800048828125,16.230003356933594,34.43499755859375,-10.19000244140625,1,0.02467437536138295,-1.2200837030849168,229.0500030517578,1.381849858373283,225.22999572753903,-1.0093460026364176,222.3600006103516,0.02467437536138295 2360,2022-03-02,248.38999938964844,249.91000366210938,235.6000061035156,239.2400054931641,4024400.0,0.03353720924223058,1.347825216176571,-1.6194696957421213,53.14890507881891,37.71731010839864,-24.927553135898336,-15.80027614751262,2.6692213031455196,19.856943302848777,23.913301713740506,14.309997558593778,-7.764853338255193,16.996499633789057,-3.49136641155539,37.484365679133504,6.752566611116833,27.24043265646128,-41.610405273437465,96.54623054946883,60.77873486054419,10.243933022672223,3,-20.485000610351562,-16.94000244140625,3.9650039672851562,22.169998168945312,-15.139999389648438,2,-0.027497088642206235,-1.2373521848012847,240.3300018310547,-1.2200837030849168,229.0500030517578,1.381849858373283,225.22999572753903,-0.027497088642206235 2361,2022-03-03,245.3699951171875,250.0,241.7700042724609,250.0,2213400.0,-0.012158316678939518,2.555069999209061,-0.5060118001380812,53.68962978232303,39.65549116095882,-21.49335275734245,-13.261736846000957,5.02217591129542,22.94106480888513,23.572995912101334,8.229995727539091,-7.922496864325922,13.850495910644526,-6.962447831913892,34.66343965320294,3.444024039365331,24.25696778192372,-36.86518461914059,85.0258565426997,49.39397637970709,10.406471871279207,3,-17.419998168945312,-13.919998168945312,6.985008239746094,25.19000244140625,-16.59999084472659,3,-0.02408602730948306,1.347825216176571,248.38999938964844,-1.2373521848012847,240.3300018310547,-1.2200837030849168,229.0500030517578,-0.02408602730948306 2362,2022-03-04,240.2100067138672,248.5,237.63999938964844,245.7400054931641,2640100.0,-0.021029418861323812,-1.0356114233414846,1.1943829259933094,54.898605611151275,43.470650695776015,-14.135867520078875,-7.942699188762219,9.146103523663214,28.171422969192008,22.76143830310449,10.860000610351562,-9.275687872873618,8.331007385253912,-12.836430755603743,29.498445526111567,-2.2527116851749156,18.91472645568274,-29.215484845703088,62.83221470289384,22.517826598804966,10.583719070428833,3,-12.260009765625,-8.760009765625,6.9774932861328125,25.504989624023438,-13.0,4,-0.009491752942673348,2.555069999209061,245.3699951171875,1.347825216176571,248.38999938964844,-1.2373521848012847,240.3300018310547,-0.009491752942673348 2363,2022-03-07,224.41000366210938,242.0500030517578,223.16000366210938,240.83999633789062,4147200.0,-0.06577579039235626,1.0042433181096269,2.9710662391629308,45.31847986942094,45.74804174558263,3.6010979707956494,7.254197911669166,23.736679572482643,43.89442950692944,22.37454426827112,18.889999389648438,-10.030240161775197,-6.849996185302729,-28.13647276865362,14.436480398048161,-17.49323447697816,3.793242106372702,-11.075153106035117,4.6572286533264045,-37.07846070824048,10.64323829167544,3,3.5399932861328125,7.0399932861328125,22.74249267578125,41.30499267578125,1.55999755859375,0,0.08283942798682586,-1.0356114233414846,240.2100067138672,2.555069999209061,245.3699951171875,1.347825216176571,248.38999938964844,0.08283942798682586 2364,2022-03-08,219.8999938964844,226.55999755859372,215.75999450683597,220.75,3011100.0,-0.02009718680997674,-1.3658263473854528,0.05173502631979589,41.68447483661959,47.414373907211754,9.381412084020951,11.026062140602022,26.954439967156105,48.15018465999506,22.41848197359814,10.800003051757756,-8.53584989377353,-10.532505798339827,-32.251817799569835,11.186806202890182,-21.392161798954845,0.32715020227519176,-4.365234373774598,12.091117772965843,-29.605766462427937,10.859656000615008,3,8.050003051757784,11.550003051757784,27.202507019042912,45.76500701904294,8.760009765624972,1,0.09013191393515352,1.0042433181096269,224.41000366210938,-1.0356114233414846,240.2100067138672,2.555069999209061,245.3699951171875,0.09013191393515352 2365,2022-03-09,233.52999877929688,235.42999267578125,223.8300018310547,224.7700042724609,2392000.0,0.06198274334299736,-1.1804495319825097,-10.305801888486357,52.60895680469638,48.63659824867331,-1.152972042105489,-3.1580772187483603,12.12201429058166,34.27059022565652,21.92562968434196,15.529998779296847,-5.318623917182464,3.346498870849615,-18.095314685844244,24.788312427543474,-7.3744079074973,14.06740564919653,-17.77000427246091,51.89836863784576,6.291167722459917,10.720906778346926,3,-0.6500015258789062,-2.0800018310546875,13.57250213623044,32.13500213623047,-8.860000610351562,2,-0.01451633369318106,-1.3658263473854528,219.8999938964844,1.0042433181096269,224.41000366210938,-1.0356114233414846,240.2100067138672,-0.01451633369318106 2366,2022-03-10,228.4499969482422,232.05999755859372,226.6199951171875,228.2899932861328,1479000.0,-0.021753101775398354,-2.108572823660698,0.018265269685330765,56.27672571777643,50.359598510298206,5.455440656109516,0.780563319206351,16.030219160958552,39.070844639820564,22.144676521884065,6.910003662109375,-2.526284585481392,-0.9835029602050724,-21.500885011612667,19.53387909120252,-11.24219398590887,9.275188065498725,-12.690002441406222,38.75992764893041,-12.01967413523952,10.258691025703794,3,4.430000305175781,0.9449996948242188,18.652503967285128,37.215003967285156,-8.949996948242188,3,0.021011175819123817,-1.1804495319825097,233.52999877929688,-1.3658263473854528,219.8999938964844,1.0042433181096269,224.41000366210938,0.021011175819123817 2367,2022-03-11,224.91000366210938,232.2899932861328,224.69000244140625,231.3800048828125,1789000.0,-0.015495702925900412,-1.1997067487534614,-40.4365821094793,55.50516854829418,51.59323660359386,9.996509366903439,3.3312347611130235,18.334732042767712,42.28084038958565,22.061530242256595,7.5999908447265625,0.4722134819916164,-3.786996459960932,-23.813372948984068,16.239380029062204,-13.800184704472514,6.22619178455065,-7.09560882568357,34.80413153779981,-20.444146389405425,10.01318824451157,3,7.969993591308594,3.0399932861328125,21.282501220703097,37.73999786376953,-0.290008544921875,4,0.017162422958076018,-2.108572823660698,228.4499969482422,-1.1804495319825097,233.52999877929688,-1.3658263473854528,219.8999938964844,0.017162422958076018 2368,2022-03-14,220.91000366210938,229.22000122070312,218.8999938964844,224.5,1827700.0,-0.01778489144488815,-1.7122170312594116,0.5548679537189459,51.48109609381462,51.62356026032393,14.215314908678806,6.742866252028989,21.003119918590272,45.85078435388857,21.811430263114783,10.320007324218722,1.647164260351019,-7.193996429443359,-27.413995950058393,13.026003091171674,-17.303996189750876,2.9160033308641573,29.089996337890625,26.18205203193242,-31.872574728430976,10.109999760307515,3,11.969993591308594,7.0399932861328125,24.99250030517578,39.599998474121094,-0.7700042724609375,0,0.028518414500567024,-1.1997067487534614,224.91000366210938,-2.108572823660698,228.4499969482422,-1.1804495319825097,233.52999877929688,0.028518414500567024 2369,2022-03-15,221.4199981689453,222.8500061035156,217.1499938964844,222.1199951171875,2180400.0,0.0023086075704203957,4.277742849271415,0.19498542125351717,54.6397457845135,51.789209227623324,12.003102405239503,5.610051076999753,19.247014645101558,44.90949273085761,21.48300630410105,5.700012207031193,2.7556288373894517,-6.106002044677723,-26.39988849250119,14.187884403145745,-16.252945268589457,4.040941179234011,27.95800170898437,23.35888707660602,-39.88725111594836,10.146943223911729,3,11.459999084472656,6.529998779296875,24.482505798339844,33.69499969482422,-8.970001220703125,1,0.02054919650160114,-1.7122170312594116,220.91000366210938,-1.1997067487534614,224.91000366210938,-2.108572823660698,228.4499969482422,0.02054919650160114 2370,2022-03-16,227.47000122070312,228.25999450683597,219.33999633789062,223.75,2150400.0,0.027323652343008265,2.3660447976046273,-5.314310626702997,52.925684474527515,51.704326415646044,2.987715457517993,-1.127017559080258,12.300480744266508,38.39911761428999,21.234503595481335,8.919998168945341,3.5257388294486134,0.3435012817382699,-19.60438527746092,20.29138784093746,-9.63044199786134,10.31744456133788,20.618878417968745,68.16385561597028,6.531869237306992,9.9739432795996,3,4.659996032714844,0.4799957275390625,17.862503051757812,27.079994201660156,-21.339996337890625,2,0.0052314697983038005,4.277742849271415,221.4199981689453,-1.7122170312594116,220.91000366210938,-1.1997067487534614,224.91000366210938,0.0052314697983038005 2371,2022-03-17,235.3000030517578,237.6499938964844,226.02999877929688,227.02999877929688,2327200.0,0.03442212946338197,-1.2628997630208583,2.2231186985733857,55.455632458478554,51.7662182875713,-7.1755150973827995,-8.860792780792252,3.9901052025066406,30.153113801174754,20.28825198773505,11.619995117187528,3.0609101222455024,7.82400283813476,-12.453409142626242,28.101414818895762,-2.3147031522457553,17.962708828515275,11.551321157226567,88.53663002572395,30.1641715983803,10.138705990380506,3,-6.3950042724609375,-7.350006103515625,8.834999084472656,19.24999237060547,-26.169998168945312,3,-0.0451763907562478,2.3660447976046273,227.47000122070312,4.277742849271415,221.4199981689453,-1.7122170312594116,220.91000366210938,-0.0451763907562478 2372,2022-03-18,243.6000061035156,245.1499938964844,232.55999755859372,234.38999938964844,2750300.0,0.03527413065919971,1.045493816524883,1.1136640817147367,57.517827017342846,53.12170130400707,-16.70029067505635,-15.855914182943678,-4.548986944968618,21.45943445754031,18.589815271466264,12.589996337890682,1.9004451971320862,14.779505920410116,-6.0506198874819574,35.60963172830219,4.364443016464094,25.19456882435614,2.063264892968789,94.46432931082569,38.390824108881546,10.415062903946037,3,-13.145011901855412,-15.650009155273409,-1.6025009155273153,10.949989318847685,-41.70001220703119,4,-0.09893269909555957,-1.2628997630208583,235.3000030517578,2.3660447976046273,227.47000122070312,4.277742849271415,221.4199981689453,-0.09893269909555957 2373,2022-03-21,242.83999633789062,244.72999572753903,239.8999938964844,241.42999267578125,1770700.0,-0.003119908647711611,-1.1610740546039222,0.15309474856151686,51.455069021903824,54.20732288014976,-14.584806792889054,-13.556571675079056,-4.118231361665835,21.807611618003534,16.54919146892253,4.830001831054631,0.771876958249095,12.600996398925787,-7.976783090439881,33.178775888291455,2.312106654242939,22.889886143608635,-25.69000244140622,91.75000871930793,36.89635747652153,10.28888974468284,3,-11.690002441406222,-14.889999389648438,0.6100082397460938,11.709999084472656,-36.1199951171875,0,-0.07502883172239716,1.045493816524883,243.6000061035156,-1.2628997630208583,235.3000030517578,2.3660447976046273,227.47000122070312,-0.07502883172239716 2374,2022-03-22,244.1499938964844,248.2700042724609,241.0,242.6199951171875,1991800.0,0.005394488462975522,-2.0482268414553664,1.0851026989589623,47.33333039033896,53.62114216744338,-13.514375420339348,-13.506607301512474,-5.736476554931414,20.083310253134158,15.367460957442777,7.270004272460909,-0.14385460741584666,12.607994079589872,-8.030881257660042,33.246869416839786,2.288556410964901,22.927431748214843,-26.448399963378904,85.75869600418172,34.68436361083083,10.319437668624957,3,-11.439994812011747,-16.199996948242216,-0.6999893188476847,10.400001525878878,-28.689987182617216,1,-0.09834116365784473,-1.1610740546039222,242.83999633789062,1.045493816524883,243.6000061035156,-1.2628997630208583,235.3000030517578,-0.09834116365784473 2375,2022-03-23,236.77999877929688,242.44000244140625,236.2100067138672,241.8500061035156,2922200.0,-0.030186341599141242,-1.006442608691379,-3.3137329211129147,44.87776045759257,52.3545904718674,-6.297092773211887,-4.4949762398237,1.1665433010522293,26.93429813491548,13.955827049787642,7.939987182617216,0.9453848806776648,4.0494987487792855,-14.751821693642682,22.850819191201253,-5.3511614724316985,13.45015896999027,-17.855668432617165,48.33631899643305,1.4923234531184164,9.400660221210991,3,-4.069999694824219,-8.830001831054688,5.38250732421875,17.769996643066406,-30.080001831054688,2,-0.10275361920975734,-2.0482268414553664,244.1499938964844,-1.1610740546039222,242.83999633789062,1.045493816524883,243.6000061035156,-0.10275361920975734 2376,2022-03-24,241.22999572753903,241.72999572753903,233.0,238.25999450683597,2572200.0,0.018793804253669277,3.397981381977003,-0.5857982110826121,50.61341642648546,51.8110624583331,-9.771142313751795,-7.861878654401295,-3.8182790023609243,21.93416750926056,12.098651875232692,8.729995727539034,3.051578376232129,7.555995941162081,-10.945589609057208,26.05758149138137,-1.6947968339475779,16.80678871627174,-21.13183842382807,55.187743244516405,9.937934938349805,9.250792775109646,3,-8.519996643066378,-13.279998779296847,-0.7049903869628622,13.319999694824247,-32.81999206542966,3,-0.14550425513571186,-1.006442608691379,236.77999877929688,-2.0482268414553664,244.1499938964844,-1.1610740546039222,242.83999633789062,-0.14550425513571186 2377,2022-03-25,238.08999633789062,244.0,234.8000030517578,243.57000732421875,2354800.0,-0.01301662084011701,1.9022089155663806,-1.8451207858530372,59.70487410851492,52.72481557107758,-5.10141811953622,-3.9094829764607084,-1.332831603816146,24.530686525012754,10.344174525600097,9.199996948242188,2.8647024209351173,3.772996520996088,-14.383614643244584,21.92960768523676,-5.305309061124234,12.85130210311641,-16.864965155429672,33.333300024482064,-16.34682926329519,9.078305582120334,3,-5.379997253417969,-10.139999389648438,1.3475074768066406,16.459999084472656,-36.78999328613281,4,-0.12163464194429618,3.397981381977003,241.22999572753903,-1.006442608691379,236.77999877929688,-2.0482268414553664,244.1499938964844,-0.12163464194429618 2378,2022-03-28,244.22999572753903,246.17999267578125,237.3699951171875,237.3699951171875,2325800.0,0.02578856518160766,-1.5685121792262504,-1.2518224192371683,66.87006075795404,54.08373945701541,-8.477055518202377,-9.332402307433227,-7.793897267466576,17.826138627326742,9.270331233192513,8.80999755859375,2.827029818581593,9.153996276855452,-9.34153169883831,27.649524252549213,-0.09376771099144321,18.401760264702347,-21.92316562147809,73.54284600818394,18.318629465564896,9.247763987846884,3,-10.424995422363253,-16.279998779296847,-8.902496337890597,6.829994201660185,-36.47000122070307,0,-0.17332024145911062,1.9022089155663806,238.08999633789062,3.397981381977003,241.22999572753903,-1.006442608691379,236.77999877929688,-0.17332024145911062 2379,2022-03-29,246.25999450683597,248.9199981689453,245.05999755859372,247.9499969482422,2316900.0,0.008311832349870762,1.1267192386589255,-0.24635601910239757,60.51891991669323,54.92743228392271,-7.390100197461464,-11.48416122098402,-10.285958865265172,15.274708177889323,9.90779328383179,4.690002441406278,3.2644867279569496,10.887495422363315,-8.145000890216835,29.919991734943466,1.3712472660732544,20.403743578653376,-22.914637434119015,83.29143236148016,26.50446926833945,9.516248156290068,3,-8.784996032714872,-18.30999755859378,-13.4099960327149,2.644996643066378,-50.439987182617216,1,-0.16056198395243304,-1.5685121792262504,244.22999572753903,1.9022089155663806,238.08999633789062,3.397981381977003,241.22999572753903,-0.16056198395243304 2380,2022-03-30,241.55999755859372,246.3999938964844,240.2400054931641,245.0,1150500.0,-0.01908550740307835,-1.026316449914439,2.0355014626747594,60.90138273125009,55.532515647564,-0.5378070638924726,-7.717781308550855,-5.839755510157914,19.39637914780448,10.296543757733287,6.1599884033203125,4.496891503699317,6.528998565673788,-11.750227361684466,24.808224493032043,-2.610614398005339,15.668611529352916,-16.68016202010307,53.76883506991518,-5.079554223552428,9.139612963679129,3,-0.8199996948241903,-13.610000610351534,-8.745002746582031,7.344993591308622,-52.099990844726534,2,-0.10804765320630383,1.1267192386589255,246.25999450683597,-1.5685121792262504,244.22999572753903,1.9022089155663806,238.08999633789062,-0.10804765320630383 2381,2022-03-31,239.4600067138672,242.8600006103516,238.3999938964844,242.8600006103516,1727900.0,-0.008693454487294194,1.6235380707470097,0.9883696172885507,62.39564340547959,56.07449524624585,2.4745636134159668,-6.4120003264146135,-4.139249722482646,20.90890295463521,10.773556294018908,4.4600067138671875,5.456435478005346,4.724507141113293,-13.034658603750927,22.483672885977512,-4.155075731318817,13.604090013545402,-13.137761417549257,33.00287020947342,-27.693665628697282,8.87958287243211,3,1.4999923706054688,-11.510009765625,-7.262512207031278,9.444984436035156,-63.25,3,-0.13680785453568545,-1.026316449914439,241.55999755859372,1.1267192386589255,246.25999450683597,-1.5685121792262504,244.22999572753903,-0.13680785453568545 2382,2022-04-01,237.92999267578125,242.1699981689453,235.4499969482422,237.3500061035156,2389200.0,-0.006389434541001049,-2.0684902873387028,-0.17058459218569774,65.13695183575007,57.594704447784316,3.4818589534938553,-5.33509018110945,-3.1092056737633698,21.791721267509388,11.027440643687605,6.720001220703125,6.266027797329656,3.3084938049316293,-14.33157710031972,20.94856471018298,-5.511541647694031,12.12852925755729,-10.251882207105666,18.411250948718237,-44.72402470337981,8.820035452625671,4,3.0300064086914062,-5.049995422363281,-8.897499084472656,7.3249969482421875,-54.25999450683594,4,-0.12407006229726458,1.6235380707470097,239.4600067138672,-1.026316449914439,241.55999755859372,1.1267192386589255,246.25999450683597,-0.12407006229726458 2383,2022-04-04,243.0,245.8300018310547,237.47999572753903,238.2400054931641,1883500.0,0.021308819738112827,-1.6592316682338326,8.207077084977186,67.75254758705077,59.863506358530074,-1.746754954098293,-9.42415399320032,-8.434570738078293,16.085454242963692,10.11373321327006,8.350006103515653,6.3868766045800385,7.449001312255859,-9.881912539233554,24.779915163745272,-1.2164556134888471,16.114458238000566,-14.047376269308245,56.050500130271764,-11.615712566337201,8.66545692574471,4,-2.0400009155273438,-10.120002746582031,-15.280006408691406,1.785003662109375,-69.86000061035156,0,-0.17160492571293084,-2.0684902873387028,237.92999267578125,1.6235380707470097,239.4600067138672,-1.026316449914439,241.55999755859372,-0.17160492571293084 2384,2022-04-05,239.72000122070312,244.1999969482422,237.5,243.58999633789062,2175400.0,-0.013497937363361578,1.6326136615724058,-0.8130251225352748,60.55852261488411,61.6058132648958,0.937336230655518,-4.83083576574532,-5.515850140328638,18.743099731736265,8.694186145672242,6.6999969482421875,5.528484301379052,3.1780021667480582,-12.580021537377519,18.936025870873635,-4.701009685314716,11.057014018810833,-9.56933502371615,38.99548367587805,-27.4260226337815,7.8790118520627885,4,1.2399978637695312,-6.840003967285156,-12.865005493164062,3.684997558593807,-67.80000305175781,1,-0.13332223657233555,-1.6592316682338326,243.0,-2.0684902873387028,237.92999267578125,1.6235380707470097,239.4600067138672,-0.13332223657233555 2385,2022-04-06,230.13999938964844,234.5800018310547,228.6000061035156,234.05999755859372,1831400.0,-0.03996329794039444,1.41128533589288,1.0129207015108908,45.682728565183815,61.05795905808451,10.590060499934594,4.724396217288245,3.955485266224315,27.57118204820955,8.299756780282863,11.119995117187528,5.1888392484213455,-6.232499694824213,-22.19849366746311,9.733494277814685,-14.215496681143662,1.7504972914952361,18.779998779296875,8.937862263491075,-52.427197893177514,7.982996986319453,4,8.620002746582031,2.7399978637695312,-0.470001220703125,13.264999389648494,-47.850006103515625,2,-0.14912658449834593,1.6326136615724058,239.72000122070312,-1.6592316682338326,243.0,-2.0684902873387028,237.92999267578125,-0.14912658449834593 2386,2022-04-07,233.25,235.16000366210938,228.9600067138672,228.9600067138672,1171700.0,0.01351351620144059,-1.8904459912715321,-1.0943865535751205,40.51676313508378,58.92594672770328,6.961089491458409,2.1001116408531857,1.1275902665930175,23.70039218889127,7.861558651560858,6.1999969482421875,5.195949536635794,-3.362499237060547,-18.967279447706744,12.24228097358565,-11.164889342383645,4.439890868262552,15.263598327636714,26.987783224183936,-28.943305973777477,7.802390105323104,4,5.510002136230469,-0.37000274658203125,-3.5725021362304688,10.154998779296932,-57.19000244140625,3,-0.18773844924387062,1.41128533589288,230.13999938964844,1.6326136615724058,239.72000122070312,-1.6592316682338326,243.0,-0.18773844924387062 2387,2022-04-08,228.7700042724609,233.1999969482422,228.2400054931641,232.75999450683597,1271700.0,-0.01920684127562311,1.036959518736672,-0.9300691092623616,37.931039898766855,55.71049996557136,11.15285609479804,7.256142365705529,5.806698859284637,27.399396202014117,7.290807801880684,5.009994506835909,5.906517028806093,-8.035494995117205,-23.117585315896292,7.046595325661883,-15.576540155506734,-0.4944498347276749,19.345322210693382,3.013069298685118,-46.38834350033853,7.541045160389539,4,9.809997558593778,3.569992065429716,0.9299926757812784,14.634994506836023,-55.430007934570284,4,-0.22975038937358117,-1.8904459912715321,233.25,1.41128533589288,230.13999938964844,1.6326136615724058,239.72000122070312,-0.22975038937358117 2388,2022-04-11,227.2100067138672,229.19000244140625,223.41000366210938,225.0200042724609,1586900.0,-0.006819065128555013,-1.136781836130306,-0.5488741357155962,35.53126996460553,52.9340944153394,11.225114648989603,9.815569618686197,7.16493219786301,28.09370139970207,6.455525956631823,5.779998779296875,5.636935235839104,-9.91049270629884,-23.81166323627781,3.99067782368013,-16.861077971288324,-2.9599074413093547,20.110306929687482,18.278038859649186,-25.428725613465453,6.950585264989486,4,7.6949920654296875,5.1299896240234375,2.489990234375,16.194992065429744,-64.260009765625,0,-0.1916289215190825,1.036959518736672,228.7700042724609,-1.8904459912715321,233.25,1.41128533589288,230.13999938964844,-0.1916289215190825 2389,2022-04-12,225.97000122070312,233.83999633789062,225.4499969482422,231.1999969482422,1403500.0,-0.005457530287060086,-1.6762340263463378,-2.3881232407123236,39.68708566756979,50.57695029715269,10.375393784981156,12.030750476289313,7.7065161287738135,28.435090142018907,5.267626612917599,8.389999389648438,4.732301509075455,-11.377998352050781,-24.31260976696126,1.5566130628596966,-17.84530405950602,-4.910692644595542,19.91569382396483,21.78721326462766,-20.452660489194564,6.467305707455243,4,8.650001525878906,6.3699951171875,3.7299957275390625,17.434997558593807,-61.44999694824219,1,-0.23379210313609744,-1.136781836130306,227.2100067138672,1.036959518736672,228.7700042724609,-1.8904459912715321,233.25,-0.23379210313609744 2390,2022-04-13,228.66000366210938,230.94000244140625,225.3500061035156,225.80999755859372,1178500.0,0.011904245815261838,-1.9655239405836107,-0.5449346905789354,37.59132300756857,47.82091469738481,6.328613979700322,9.944321677425478,4.343654133383069,24.88189074820076,4.56030153992202,5.589996337890653,2.667905226530479,-8.74749603271485,-21.50045593987457,4.005463874444871,-15.12397598629471,-2.3710160791349892,15.877149899605058,44.680851063829785,3.910304877110029,6.376479953579859,4,5.959999084472656,4.374992370605469,1.0399932861328125,14.744995117187557,-62.66999816894531,2,-0.248141365277894,-1.6762340263463378,225.97000122070312,-1.136781836130306,227.2100067138672,1.036959518736672,228.7700042724609,-0.248141365277894 2391,2022-04-14,224.6699981689453,229.25999450683597,224.00999450683597,229.0,1401300.0,-0.01744951206709544,1.1649525403571883,-1.519295634389474,36.970879424492,44.69135109613391,8.940183866292273,13.804906033543887,7.9193959737142166,28.176163787324754,4.714278372297848,5.25,0.9144694682775594,-12.206001281738281,-26.15842411001637,1.746421546539807,-19.182212695877325,-5.229789867599237,18.59952639879282,12.080492729028295,-28.40679667267588,6.976211414139048,4,9.950004577636719,8.364997863769531,7.494998931884766,18.73500061035162,-58.8800048828125,3,-0.18863223940983864,-1.9655239405836107,228.66000366210938,-1.6762340263463378,225.97000122070312,-1.136781836130306,227.2100067138672,-0.18863223940983864 2392,2022-04-18,219.5,222.0,214.57000732421875,220.9900054931641,2983600.0,-0.023011520056441248,3.233620685907552,0.3441119776157601,25.529399508083173,39.999890198470844,12.53963640329448,17.999670420680047,12.923412263723662,32.80251381162253,5.440886331116965,10.099990844726562,-0.7953554162392606,-16.170999145507807,-31.74665873234477,-0.5953395586708439,-23.958828938926302,-8.383169352089311,22.5779533134004,25.583785607160785,-10.2792752483793,7.787829793418487,4,9.885002136230469,12.245002746582031,11.637496948242188,23.904998779296932,-60.72999572753906,0,-0.19790433914080297,1.1649525403571883,224.6699981689453,-1.9655239405836107,228.66000366210938,-1.6762340263463378,225.97000122070312,-0.19790433914080297 2393,2022-04-19,224.6199951171875,225.6000061035156,216.55999755859372,219.3300018310547,1851900.0,0.02332571807374717,1.4937902120862179,-3.550317975606441,29.820966801468728,36.58460621920247,5.07158692633061,12.063176182474848,7.571971263042542,27.170628427671517,6.047840797895001,9.040008544921875,-2.4562427541768272,-10.140003967285168,-26.0772976158932,5.797289681322866,-18.108650791589184,-2.171357142981151,15.257322517078364,52.15357302922372,21.369110153453562,7.968646824304021,4,0.2450103759765625,7.125007629394531,5.795001983642578,18.69500732421875,-60.11000061035156,1,-0.22829667836357737,3.233620685907552,219.5,1.1649525403571883,224.6699981689453,-1.9655239405836107,228.66000366210938,-0.22829667836357737 2394,2022-04-20,220.13999938964844,226.7400054931641,219.5800018310547,226.7400054931641,1075800.0,-0.019944777067606,1.1696960729461818,-1.2476397882804329,29.94382537776214,34.83583919837784,7.243843898301293,15.443996603090625,11.774652027692156,31.050004287897963,6.352298235283693,7.160003662109403,-4.403771017766587,-13.419499969482416,-29.98347933305749,3.144479394092656,-21.701489651269952,-5.13751028769488,17.712733419813645,34.02561836797089,5.894534811735991,8.281989681787532,4,4.725006103515625,11.605003356933594,10.27499771118164,22.595001220703125,-51.99000549316406,2,-0.259789236849137,1.4937902120862179,224.6199951171875,3.233620685907552,219.5,1.1649525403571883,224.6699981689453,-0.259789236849137 2395,2022-04-21,212.4499969482422,224.2100067138672,210.38999938964844,220.8600006103516,1680700.0,-0.03493232698613269,-1.2059072099916461,1.274241800720398,27.106288977927917,33.34578651424941,13.58973628726227,22.36443482854628,19.025853333417018,38.093841693380114,7.364172785153647,13.82000732421875,-7.400167238841448,-19.89300231933595,-38.860441093029124,-0.925563545642774,-29.376721706182536,-10.409282932489361,23.54011782240042,10.91678903889818,-15.912398100225527,9.483719386846586,4,9.665000915527344,17.205001831054688,17.96500015258789,30.285003662109375,-53.660003662109375,3,-0.22560599371276113,1.1696960729461818,220.13999938964844,1.4937902120862179,224.6199951171875,3.233620685907552,219.5,-0.22560599371276113 2396,2022-04-22,206.1300048828125,214.3800048828125,205.5500030517578,212.44000244140625,1696700.0,-0.02974813912079921,-1.3641232632150897,0.7502966481480784,25.070564125433094,31.91684476165677,17.498333445451806,27.320744426063584,24.665302865401657,43.65985086499754,8.365929568589866,8.830001831054688,-9.973422263192901,-24.457994842529303,-46.24847869229106,-2.6675109927675464,-35.35323676741018,-13.562752917648424,27.30009834973069,2.7371484862188415,-24.117647403386584,10.895241924880882,4,13.564994812011719,21.104995727539062,23.909992218017578,35.46499633789068,-49.83000183105469,4,-0.19473147256008916,-1.2059072099916461,212.4499969482422,1.1696960729461818,220.13999938964844,1.4937902120862179,224.6199951171875,-0.19473147256008916 2397,2022-04-25,209.1300048828125,210.0,204.27999877929688,204.42999267578125,1364000.0,0.014553921937301428,-1.28800048828125,-0.7448516680692183,22.557122178631943,30.475272785437486,12.76142122919046,23.23095497478252,21.12841568194483,40.033176222281384,9.655951268120582,5.720001220703125,-10.854971386530053,-20.009995269775402,-43.4851833791742,3.4651928396233984,-31.747589324474802,-8.272401215076002,20.954486328036438,21.59396551079899,-1.5030071776445908,11.7375940546994,4,9.92999267578125,17.469993591308594,19.29749298095703,30.069992065429688,-52.57000732421875,0,-0.20723956670380983,-1.3641232632150897,206.1300048828125,-1.2059072099916461,212.4499969482422,1.1696960729461818,220.13999938964844,-0.20723956670380983 2398,2022-04-26,201.8999938964844,208.1999969482422,200.6699981689453,207.75999450683597,2891200.0,-0.03457184917286016,1.2344191816858647,-1.2468054022466073,21.20011786867775,28.421165252227258,17.906730916905502,28.593090756982747,27.947931035333596,46.8015894677051,10.972744789307967,8.460006713867188,-11.960509853749159,-25.123506164550747,-50.43158555390596,0.18457322480446692,-37.777545859228354,-12.46946646987314,24.57186837394724,4.718049029454767,-15.691729160699843,12.654039694677603,4,13.905006408691378,22.89500427246091,27.30250167846677,33.02500915527341,-32.45999145507815,1,-0.21362055932570523,-1.28800048828125,209.1300048828125,-1.3641232632150897,206.1300048828125,-1.2059072099916461,212.4499969482422,-0.21362055932570523 2399,2022-04-27,206.72000122070312,209.4600067138672,202.33999633789062,202.33999633789062,2237000.0,0.02387324155487569,-2.2511426660349487,-0.7474410284318601,30.77176137261931,27.66343618167734,11.25224451991329,21.775399210493617,22.758203765735743,41.450716523641006,12.054256829273308,7.560012817382784,-12.522829336376617,-18.32649917602538,-43.48447785994543,6.83147950789467,-30.905488517985418,-5.74750983406534,15.623562793490692,25.70093821424265,3.681411729014105,12.578989341960028,4,8.2449951171875,18.074996948242188,22.829994201660156,27.175003051757812,-44.589996337890625,2,-0.20418927275838183,1.2344191816858647,201.8999938964844,-1.28800048828125,209.1300048828125,-1.3641232632150897,206.1300048828125,-0.20418927275838183 2400,2022-04-28,215.4600067138672,217.4499969482422,209.32000732421875,210.19000244140625,2192000.0,0.042279438088010046,-1.3195423665725599,1.2031959811599453,36.6300995548049,27.62557175171211,0.49495991185645494,11.57315274358092,13.6624647317675,32.22000971890293,13.180511574108516,10.729995727539062,-12.671191262259015,-8.281494140625,-32.5238376131943,15.960849331944303,-20.40266587690965,3.8396775956596514,3.415786765086864,88.14070095863032,63.992267360085556,12.121171736284657,4,-1.7550048828125,9.334991455078125,14.869991302490234,18.43499755859375,-56.600006103515625,3,-0.21957677222302763,-2.2511426660349487,206.72000122070312,1.2344191816858647,201.8999938964844,-1.28800048828125,209.1300048828125,-0.21957677222302763 2401,2022-04-29,206.6999969482422,217.3000030517578,205.94000244140625,213.27999877929688,2213200.0,-0.04065724260956871,-1.804941592680294,-1.248576185305827,34.41604393908899,28.61297668849053,7.1944301799778145,18.7124207860316,22.188115853765908,40.39986633711163,14.29641867631381,11.360000610351562,-13.408473202024965,-15.40350341796875,-39.6009969719147,8.793990135977197,-27.502250194941723,-3.3047566409957767,-6.029998779296875,35.93563300336275,8.73723967654043,12.098746776972966,4,7.0050048828125,18.095001220703125,23.630001068115234,27.19500732421875,-47.44999694824219,4,-0.23178521707528654,-1.3195423665725599,215.4600067138672,-2.2511426660349487,206.72000122070312,1.2344191816858647,201.8999938964844,-0.23178521707528654 2402,2022-05-02,208.41000366210938,209.3699951171875,203.13999938964844,205.77999877929688,1761800.0,0.008272891819613104,1.7384670073913102,-0.39969667947507925,36.753105138291296,29.383214281470813,4.186084926896939,15.470644776674732,20.632748545743567,37.93572664131253,15.280324975665785,6.2299957275390625,-14.325236314365952,-12.217497253417974,-35.9470094292318,11.51201492239585,-24.082253341324872,-0.3527411655110768,-7.407405395507823,46.12637697395821,17.06433490805114,11.864756087906912,5,5.2949981689453125,16.384994506835938,21.919994354248047,25.485000610351562,-48.37001037597656,0,-0.25003598529193627,-1.804941592680294,206.6999969482422,-1.3195423665725599,215.4600067138672,-2.2511426660349487,206.72000122070312,-0.25003598529193627 2403,2022-05-03,201.3000030517578,209.05999755859372,200.0800018310547,207.72999572753903,2852600.0,-0.034115447845194824,-1.0248028570248893,-2.444859596194002,33.945081490399545,29.827798293986085,8.538148082014231,20.33920770086698,27.89017118356088,44.20970156867361,16.77358094619561,8.979995727539034,-15.203346996160178,-17.242498016357416,-40.003291983639656,5.5182959509248235,-28.622894999998522,-5.8621010327163106,16.0,7.023612916827717,-22.010248079643386,11.380396983641116,5,10.845001220703125,23.199996948242188,29.02999496459961,32.595001220703125,-47.470001220703125,1,-0.22225536420712622,1.7384670073913102,208.41000366210938,-1.804941592680294,206.6999969482422,-1.3195423665725599,215.4600067138672,-0.22225536420712622 2404,2022-05-04,207.75999450683597,208.82000732421875,193.58999633789062,201.9499969482422,2752100.0,0.0320913629266919,2.8411012464835617,-0.903577632440753,37.034737210970505,30.93095920876859,0.15351943722976102,11.976107472917192,21.539005826943963,36.989864264280726,18.516144218618862,15.230010986328125,-14.934231899015913,-9.18450622558592,-30.09765549218625,11.728643041014408,-19.641080858886085,1.2720684077142437,9.19560852050779,59.3880880405248,30.99780392522517,10.456574633300157,5,-2.2399978637695597,13.495002746582003,23.11750411987302,26.13500976562497,-58.47999572753909,2,-0.1844435554418965,-1.0248028570248893,201.3000030517578,1.7384670073913102,208.41000366210938,-1.804941592680294,206.6999969482422,-0.1844435554418965 2405,2022-05-05,195.82000732421875,205.3800048828125,193.16000366210938,204.7400054931641,2574300.0,-0.05747009770075995,1.3960793876137492,-1.5352843230977693,33.70977422334835,31.89087144187028,10.601306747646191,22.35947716036995,33.61508787039014,48.087592104785756,19.52919481458197,14.599990844726591,-15.633886210611706,-19.408493804931652,-41.368692501883146,2.551704892019842,-30.388593153407413,-8.42839445645589,20.200971435546876,11.0190709584277,-18.631481518536425,10.980099348475749,5,9.484992980957031,23.959991455078125,36.89249038696289,37.42999267578125,-53.59001159667969,3,-0.17204576233942115,2.8411012464835617,207.75999450683597,-1.0248028570248893,201.3000030517578,1.7384670073913102,208.41000366210938,-0.17204576233942115 2406,2022-05-06,189.4600067138672,195.3000030517578,185.55999755859372,193.4199981689453,1999000.0,-0.032478808969817474,1.523317086283307,0.4439453215208828,33.26276384704417,33.08038718280498,16.034157775222837,26.636289240083613,39.73866080098185,53.53999990078492,20.84175952064069,10.260009765625028,-16.324160187198117,-23.578994750976562,-46.67627989389936,-0.4817096080537624,-35.12763732243795,-12.030352179515177,25.189313540039052,16.379712537458154,-13.215803785012248,11.548642571461398,5,12.044990539550781,26.23499298095703,44.88499069213867,43.71998596191406,-50.08000183105469,4,-0.16151169122320053,1.3960793876137492,195.82000732421875,2.8411012464835617,207.75999450683597,-1.0248028570248893,201.3000030517578,-0.16151169122320053 2407,2022-05-09,176.2100067138672,185.2400054931641,175.07000732421875,185.16000366210938,6349100.0,-0.06993560398216847,1.2327107546818943,2.2601051163292514,25.26822148207151,33.53239869540429,26.958331191914596,37.67852747210901,52.50086966084791,65.91701635409098,22.367776847143965,14.389999389648438,-16.553858409363443,-34.20099487304688,-61.364571482331655,-7.037418263762106,-47.782783177689254,-20.619206568404508,36.112167724414064,3.3539267937050656,-22.422006837340156,13.581788304642382,5,20.04999542236328,34.23999786376953,58.244991302490234,56.96998596191406,-33.40000915527344,0,-0.0962488284868358,1.523317086283307,189.4600067138672,1.3960793876137492,195.82000732421875,2.8411012464835617,207.75999450683597,-0.0962488284868358 2408,2022-05-10,183.6699981689453,185.5200042724609,176.17999267578125,181.8000030517578,4270900.0,0.04233579916486696,2.353680184968082,-0.20893807316378737,31.918691614520498,33.65983538894886,18.596042961344153,28.237110931488473,44.506566526778784,57.52483105227907,23.523267044022738,9.340011596679659,-15.917585691774605,-24.564002990722656,-53.00756694992231,3.8795609684769943,-38.78578497032248,-10.342221011122831,24.926959557929678,25.48145435474537,0.7181078627608564,14.221781979599818,5,12.590003967285156,26.780006408691406,53.25,49.50999450683594,-46.80999755859375,1,-0.1286546802329518,1.2327107546818943,176.2100067138672,1.523317086283307,189.4600067138672,1.3960793876137492,195.82000732421875,-0.1286546802329518 2409,2022-05-11,173.13999938964844,186.80999755859372,172.4499969482422,179.6199951171875,3500200.0,-0.057331076845827944,-2.653943891922736,-3.465247405183106,31.044461070001773,33.039208890637404,26.666007084607912,36.47645169491429,54.005234061270585,67.16355095323138,25.36462959567272,14.360000610351534,-15.706963448965496,-32.4525016784668,-63.640877982285275,-1.26412537464833,-48.04668983037604,-16.858313526557566,32.10426329696094,2.095360689791627,-23.410738576057277,15.59418815190924,5,21.735000610351562,35.18499755859375,63.779998779296875,60.03999328613281,-33.75999450683594,2,-0.11152822933270867,2.353680184968082,183.6699981689453,1.2327107546818943,176.2100067138672,1.523317086283307,189.4600067138672,-0.11152822933270867 2410,2022-05-12,171.9199981689453,178.25999450683594,168.89999389648438,171.7100067138672,3450800.0,-0.007046327971605981,-2.210968498413928,-0.0324061101129575,32.65036885591597,32.84302277028485,23.53534673350441,35.02334645577565,53.898626134915304,67.44978491086573,27.359712911390453,9.360000610351562,-14.817481799667547,-30.83550262451172,-63.47758635130532,1.806581102281882,-47.15654448790852,-14.514460761114918,29.388952629059986,11.43940615587888,-16.246756920107345,16.321041863396808,5,17.214996337890625,30.110000610351562,65.0,59.529998779296875,-33.31999206542969,3,-0.13168915560015404,-2.653943891922736,173.13999938964844,2.353680184968082,183.6699981689453,1.2327107546818943,176.2100067138672,-0.13168915560015404 2411,2022-05-13,182.2899932861328,184.07000732421875,174.9499969482422,175.33999633789062,3815400.0,0.06031872514910641,-1.3596417637038016,33.096570265949715,37.334838667404924,32.90765982907525,10.436128807383653,22.4674744221322,42.392528972584444,56.263586321357536,29.027558130866105,12.150009155273438,-15.00560366813852,-18.346507263183582,-50.49727153091703,13.804257004549868,-34.42188939705031,-2.2711251293168573,14.48170354565957,74.7626837060704,44.39304970447802,16.07538213386672,5,6.69000244140625,19.740005493164062,53.530006408691406,49.160003662109375,-45.69999694824219,4,-0.21975971821839546,-2.210968498413928,171.9199981689453,-2.653943891922736,173.13999938964844,2.353680184968082,183.6699981689453,-0.21975971821839546 2412,2022-05-16,176.05999755859375,182.6199951171875,174.63999938964844,179.44000244140625,2165200.0,-0.03417629029016478,-1.5659145213598473,-0.4863318513639607,37.69054952288658,33.32382294379603,12.957295675725476,26.642146777858017,47.55695289626803,61.48660654299681,29.935770754053088,7.9799957275390625,-16.52344011127289,-22.404502868652344,-55.05500137816523,10.245995640860542,-38.72975212340879,-6.079253613895901,16.809660862255498,39.97767838125672,6.100430394085095,16.325249254756443,5,12.800003051757812,25.30999755859375,59.76000213623047,55.38999938964844,-33.8699951171875,0,-0.20833802785652056,-1.3596417637038016,182.2899932861328,-2.210968498413928,171.9199981689453,-2.653943891922736,173.13999938964844,-0.20833802785652056 2413,2022-05-17,173.33999633789062,176.67999267578125,169.0,173.5800018310547,4586200.0,-0.01544928580268723,1.3850956401003671,0.07100743977752898,33.77405714733294,32.96152515894741,12.621348468097494,26.691907615597415,49.667165130754995,63.18924006306412,31.466480022780658,7.67999267578125,-17.400166845516253,-22.560504150390614,-54.61115613781058,9.490147837029355,-38.58583014410061,-6.535178156680615,16.173909049547547,24.79062832800856,-9.702785245225186,16.025325993709984,5,13.800003051757812,28.029998779296875,62.12000274658203,58.11000061035156,-21.289993286132812,1,-0.1761278379156357,-1.5659145213598473,176.05999755859375,-1.3596417637038016,182.2899932861328,-2.210968498413928,171.9199981689453,-0.1761278379156357 2414,2022-05-18,162.9499969482422,172.27999877929688,161.6199951171875,170.99000549316406,4067900.0,-0.059940000052816855,1.0075345693628663,33.499268866425076,24.87799244462758,31.980216072422884,17.865330619309447,34.33823323949997,59.459463644566284,72.48841175225274,33.36106698014115,11.720001220703125,-19.08169169124872,-30.09100341796875,-63.22250519808961,3.040498362152107,-46.65675430802918,-13.525252527908322,23.67796083046244,5.924281104124017,-20.883273551545546,16.565750890060436,5,15.510002136230469,34.779998779296875,70.67250061035156,68.5,-14.899993896484375,2,-0.16011044385706608,1.3850956401003671,173.33999633789062,-1.5659145213598473,176.05999755859375,-1.3596417637038016,182.2899932861328,-0.16011044385706608 2415,2022-05-19,164.52000427246094,167.44000244140625,161.8300018310547,163.4600067138672,3725700.0,0.009634902446284954,-1.5972181014142612,-0.1318403522423184,28.329221779621776,31.43204473159817,12.726868861899419,30.560154857485486,56.858272747518015,69.804874359606,34.57341106014477,5.6100006103515625,-20.06323786564002,-26.124496459960938,-60.26332081132347,8.014327891401592,-43.1939086356422,-9.055084284279673,18.106679480400942,12.917628411645882,-12.209204206520997,17.069412175681265,5,9.694992065429688,31.759994506835938,68.95999526977539,66.92999267578125,-20.270004272460938,3,-0.1528081615413417,1.0075345693628663,162.9499969482422,1.3850956401003671,173.33999633789062,-1.5659145213598473,176.05999755859375,-0.1528081615413417 2416,2022-05-20,165.99000549316406,170.39999389648438,161.0399932861328,168.60000610351562,2793000.0,0.008935091068127177,2.014504505168597,-2.462270397881039,28.152034042135853,31.7524683493831,8.468041144599454,27.33000100910914,54.51667742336565,67.27526994900819,35.32639145196728,9.360000610351562,-21.976183760884254,-22.64749526977539,-57.661519911348904,12.366529371798123,-40.15450759056216,-5.14048294898862,13.275608077989915,22.937960088158743,0.44811960733242273,17.507012320786757,5,7.934989929199219,29.159988403320312,67.83749389648438,65.45999145507812,-19.680007934570312,4,-0.16500993122008445,-1.5972181014142612,164.52000427246094,1.0075345693628663,162.9499969482422,1.3850956401003671,173.33999633789062,-0.16500993122008445 2417,2022-05-23,165.7899932861328,167.1699981689453,162.6999969482422,167.0,2649600.0,-0.0012049653618421141,4.767732154635217,0.46360399651561834,30.309406401348383,31.57365888125286,7.86122672561126,25.419899757524092,53.93892300957168,66.4045567665805,36.02681229619077,4.470001220703125,-22.749429251651918,-20.680506896972645,-55.71901855168625,14.358004757740957,-38.199762724329446,-3.161251069615844,10.19500863371735,30.370845174993143,5.679890531806215,17.519255827356798,5,8.135002136230469,28.100006103515625,68.03750610351562,65.66000366210938,-26.209991455078097,0,-0.17612641372055937,2.014504505168597,165.99000549316406,-1.5972181014142612,164.52000427246094,1.0075345693628663,162.9499969482422,-0.17612641372055937 2418,2022-05-24,158.77000427246094,164.08999633789062,157.49000549316406,162.97999572753906,4155700.0,-0.04234265816970173,1.0528766291089617,3.4793124755671574,23.002314129645058,30.68008699899101,12.267798011392557,30.612546055427742,60.21248833827639,72.29015391997223,36.61202894788226,8.29998779296875,-23.316751273348018,-25.543996429443354,-61.86942776267168,10.78143490378497,-43.706712096057515,-7.381280762829192,14.524896093320109,8.654491956375733,-11.16636209588862,18.162715666614158,5,12.010002136230469,33.345001220703125,71.79499816894531,70.62499237060547,-16.419998168945312,1,-0.10442779734767904,4.767732154635217,165.7899932861328,2.014504505168597,165.99000549316406,-1.5972181014142612,164.52000427246094,-0.10442779734767904 2419,2022-05-25,164.50999450683594,165.9499969482422,158.02999877929688,159.49000549316406,3028400.0,0.03615286313480692,1.0050643766876426,-1.1923988604814684,31.47993675534866,30.55003898781686,5.783054117266715,22.712637379395517,53.76094280485461,65.49064406899939,37.303114588818545,7.9199981689453125,-21.68791836580337,-17.693505859374994,-53.43787939122453,18.05086767247454,-35.56569262529976,0.1786809065497721,5.6239268844217065,54.37641610790609,32.060733082179915,17.872186765924763,5,6.270011901855469,27.605010986328125,63.79500961303711,63.44000244140625,-18.139999389648438,2,-0.0757400271784725,1.0528766291089617,158.77000427246094,4.767732154635217,165.7899932861328,2.014504505168597,165.99000549316406,-0.0757400271784725 2420,2022-05-26,168.14999389648438,169.9600067138672,160.67999267578125,164.52999877929688,4929600.0,0.02212631153845912,1.5635324416943108,0.7211161433478221,36.975909162717365,30.510157931740466,1.7344352928277829,16.175907949184932,49.24197497721386,60.95258411969576,38.876234938503686,9.280014038085938,-21.297548157373086,-11.688005828857428,-44.28920083481984,20.913189177104982,-27.98860333183862,4.612591674123763,-10.659988403320312,82.571634228414,57.04699693514234,16.3005975029812,5,1.9050064086914062,22.70001220703125,60.15501022338867,59.80000305175781,-22.209991455078125,3,-0.1195360783485988,1.0050643766876426,164.50999450683594,1.0528766291089617,158.77000427246094,4.767732154635217,165.7899932861328,-0.1195360783485988 2421,2022-05-27,158.7899932861328,159.9600067138672,149.05999755859375,156.3699951171875,13368400.0,-0.05566459084211273,3.579811702403888,0.6685086831900185,38.82185751515108,30.63585881976985,8.281265076487784,22.938653472304793,57.34369771836228,69.52118879914224,40.5059176557478,19.089996337890625,-20.20952701746876,-18.65250625610352,-49.958007228385895,12.652994716178853,-34.305256742244694,-2.9997557699623485,11.170013427734375,46.554983087574456,17.473006893460653,15.652750486141183,5,4.0800018310546875,24.465003967285156,67.09500503540039,69.16000366210938,-11.189987182617188,4,-0.09156744065057276,1.5635324416943108,168.14999389648438,1.0050643766876426,164.50999450683594,1.0528766291089617,158.77000427246094,-0.09156744065057276 2422,2022-05-31,156.3000030517578,158.69000244140625,153.5,158.35000610351562,6663500.0,-0.015681027392501656,2.8022055412407147,-0.8471093400253472,31.240574374849658,30.35436073393838,8.575318329060792,22.47692929040619,58.25295837206474,71.27391188567032,41.99423367645254,5.2899932861328125,-19.417661198525792,-18.536996459960932,-47.582911458917835,10.508918538995971,-33.05995395943938,-4.01403896048248,13.660003662109375,34.641159433833465,4.892911147639289,14.522957499478446,5,4.3699951171875,26.954994201660156,67.16499710083008,71.4749984741211,-8.290008544921875,1,-0.06391558092200378,3.579811702403888,158.7899932861328,1.5635324416943108,168.14999389648438,1.0050643766876426,164.50999450683594,-0.06391558092200378 2423,2022-06-01,156.55999755859375,162.27000427246094,155.0,158.00999450683594,4465400.0,0.0016634325128570548,-2.181626649838564,0.7073145315558731,36.774084393208526,31.67614872822515,6.352835235370492,19.703475519003746,56.40716535863368,70.23283489651419,43.126906341462366,7.2700042724609375,-19.93763738137241,-16.04000167846681,-43.3436911749028,11.263687817969185,-29.691846426684805,-2.3881569302488117,12.98200897216796,35.88515174457528,2.5299848212927856,13.651844748217998,6,3.1699981689453125,26.69499969482422,66.27000045776367,70.58000183105469,-11.020004272460938,2,-0.10845679606748937,2.8022055412407147,156.3000030517578,3.579811702403888,158.7899932861328,1.5635324416943108,168.14999389648438,-0.10845679606748937 2424,2022-06-02,169.44000244140625,169.89999389648438,155.3699951171875,155.6999969482422,4552700.0,0.08226881121400154,-1.01805410296921,-9.475885800877645,48.33199061155247,33.89867859843967,-6.157248727042827,4.01108663658249,42.01610142340732,56.644941606061906,43.46580712589071,14.529998779296875,-19.849109229287023,-1.2439971923828068,-22.966765545294265,20.47877116052865,-12.10538136883855,9.617386984072937,-20.3800048828125,97.51194236998823,58.84884545869656,10.861384176455733,6,-9.710006713867188,13.814994812011719,50.8599967956543,55.894996643066406,-31.660003662109375,3,-0.15987957948276454,-2.181626649838564,156.55999755859375,2.8022055412407147,156.3000030517578,3.579811702403888,158.7899932861328,-0.15987957948276454 2425,2022-06-03,162.1300048828125,168.22000122070312,162.0,166.5500030517578,3478400.0,-0.04314210017272402,-1.658115673162509,-0.3216882388543697,35.85859072377582,34.75496267417745,0.8695134242781819,9.136115251383274,47.93653567607765,63.164304983734695,43.792196942722974,7.44000244140625,-19.322144611988847,-6.869494628906239,-25.371413668514293,11.632424410701816,-16.12045414871028,2.381464890897803,-12.653207397460932,62.71597706788113,27.437004021258602,9.25095951980403,6,-2.6200027465820312,21.12499237060547,57.74999237060547,63.204994201660156,-22.080001831054716,4,-0.09720600315170735,-1.01805410296921,169.44000244140625,-2.181626649838564,156.55999755859375,2.8022055412407147,156.3000030517578,-0.09720600315170735 2426,2022-06-06,158.86000061035156,165.82000732421875,158.80999755859375,165.66000366210938,2116800.0,-0.02016902592968217,-1.031884192578931,1.5384628662369808,37.412178757449325,35.5441596026331,3.3768802790972643,10.53630317784581,49.60687047156455,65.56218544997773,43.70736474160256,7.010009765625,-16.892535998391622,-8.6094985961914,-24.918255385293577,7.699258192910776,-16.76387699074249,-0.4551202016403124,-8.974739196777335,32.68294271439072,-1.9189885493444265,8.154378394551093,6,0.6500015258789062,24.31999969482422,60.38999938964844,66.4749984741211,-20.94000244140628,0,-0.08132946065281221,-1.658115673162509,162.1300048828125,-1.01805410296921,169.44000244140625,-2.181626649838564,156.55999755859375,-0.08132946065281221 2427,2022-06-07,159.25,160.99000549316406,156.36000061035156,156.36000061035156,2179700.0,0.0024549879651896145,-2.204156304943532,-0.4249997195076799,39.32414121607872,37.35769594557018,2.192151140748848,9.286688274947835,47.689978765199186,64.25770985119652,43.084668533232254,4.6300048828125,-15.141455900445749,-7.371498870849621,-23.52970003026067,8.786702288561429,-15.45059945055516,0.7076017088559183,-8.964443936767566,28.523501617022674,-7.0171327575704225,8.079100579705527,6,0.26000213623046875,19.964996337890625,60.0,66.08499908447266,-18.539993286132784,1,-0.07315537768593017,-1.031884192578931,158.86000061035156,-1.658115673162509,162.1300048828125,-1.01805410296921,169.44000244140625,-0.07315537768593017 2428,2022-06-08,160.0399932861328,161.27000427246094,158.57000732421875,159.25,1560800.0,0.004960711372890447,-1.5116500237755588,0.2733541359774867,47.41975130250402,39.12878645080966,1.789428250318764,6.994222896234589,45.15285092557417,62.68506911192554,42.4545200907562,2.6999969482421875,-13.423196018021144,-5.400005340576172,-19.652698443575673,8.85268776242333,-12.526351892075922,1.7263412109235787,-9.36214846623534,32.14038927242979,-6.851299462337302,7.126346551499747,6,-0.5299911499023438,19.020004272460938,59.21000671386719,65.29500579833984,-21.29998779296875,2,-0.07516870334897252,-2.204156304943532,159.25,-1.031884192578931,158.86000061035156,-1.658115673162509,162.1300048828125,-0.07516870334897252 2429,2022-06-09,153.8300018310547,159.50999450683594,153.8000030517578,158.5800018310547,1725100.0,-0.03880274753558244,-1.374218026317459,-6.01270932725552,41.24200557047349,39.60279716278256,7.068469960996254,12.314767714973613,49.44208211368462,67.99011779369704,41.720155049097926,6.239990234375,-12.248771260515412,-10.64449691772461,-25.311105622925965,4.022111787476746,-17.9778012703253,-3.3111925651239176,-2.7677140296254663,0.20803594387050559,-40.343488410736605,7.333304352600681,6,5.649993896484375,25.110000610351562,64.49250030517578,71.20999908447266,-11.990005493164062,3,-0.053890713425502335,-1.5116500237755588,160.0399932861328,-2.204156304943532,159.25,-1.031884192578931,158.86000061035156,-0.053890713425502335 2430,2022-06-10,149.27999877929688,152.0,146.5500030517578,151.08999633789062,3265500.0,-0.029578125187535886,2.002749100447254,0.38105211759868424,36.96770042967875,39.3967797088412,9.678019774521175,15.896705159469661,52.13036968044736,71.73445522657991,40.93894940708915,7.279998779296875,-9.781460950634198,-14.0625,-29.76753500167564,1.6425350016756397,-21.91501750083782,-6.20998249916218,20.6199951171875,14.167073805170565,-27.430497259552652,7.852517500837821,6,8.944999694824219,26.68500518798828,64.10749816894531,72.51499938964844,-1.9799957275390625,4,-0.07703644221622874,-1.374218026317459,153.8300018310547,-1.5116500237755588,160.0399932861328,-2.204156304943532,159.25,-0.07703644221622874 2431,2022-06-13,142.22999572753906,146.9199981689453,140.83999633789062,145.14999389648438,3818700.0,-0.04722670893225889,-1.1333351179879803,1.6132608329118192,33.399090665125314,39.636614852205156,15.792728933182502,20.861197508232948,57.2660503946349,77.87213612630171,41.10297476755333,8.44000244140625,-8.985216347563693,-19.10950317382813,-34.85797783829548,-3.3610285093607786,-26.98374050606182,-11.23526584159444,27.20299835205077,6.803714389637472,-34.718000581340256,7.874237332233682,6,13.139999389648438,25.840003967285156,70.31250381469727,79.35000610351562,7.5500030517578125,0,-0.015327235753823332,2.002749100447254,149.27999877929688,-1.374218026317459,153.8300018310547,-1.5116500237755588,160.0399932861328,-0.015327235753823332 2432,2022-06-14,139.3800048828125,146.00999450683594,138.72999572753906,144.17999267578125,3559100.0,-0.02003790290612195,-1.3868824574130125,1.6438324667520183,35.48434631050773,39.493310620793956,17.86937057218833,21.94758209658289,58.17845705135301,79.74708611202101,41.29984088770954,7.279998779296875,-9.23103330310974,-20.12549438476563,-37.14760917342113,-3.1033795961101305,-28.636551779093395,-11.614436990437866,28.909269287109367,2.8838017251767214,-41.027562251171396,8.511057394327754,6,14.934989929199219,23.389991760253906,69.2199935913086,78.39999389648438,8.6199951171875,1,-0.010475008342084369,-1.1333351179879803,142.22999572753906,2.002749100447254,149.27999877929688,-1.374218026317459,153.8300018310547,-0.010475008342084369 2433,2022-06-15,142.80999755859375,145.4199981689453,139.69000244140622,142.80999755859375,4178000.0,0.024608929226721754,1.1954001484954713,-0.0,33.173070210582296,37.808986131797276,13.727409681241681,16.98385615772446,52.6473417174156,75.44917930340426,41.169024477427726,6.0399932861328125,-9.014358891777306,-15.16900177001952,-32.441226435645405,2.1032228956063648,-23.805114102832448,-6.532889437206592,23.705719904785155,19.634273680129354,-22.005153132388216,8.63611233281294,6,10.665000915527344,19.959999084472656,60.545005798339844,69.72500610351562,2.6300048828125,2,-0.014704788744674069,-1.3868824574130125,139.3800048828125,-1.1333351179879803,142.22999572753906,2.002749100447254,149.27999877929688,-0.014704788744674069 2434,2022-06-16,136.86000061035156,140.75,136.27000427246094,139.10000610351562,2688900.0,-0.04166372838008736,-1.6198819450950999,-100.0,26.575826674315493,36.77756790407946,16.28216775312501,22.007366870967843,56.48949626735691,80.45687563362338,40.70645358923895,6.5399932861328125,-8.165507947631454,-19.814498901367188,-39.3044865190692,-0.32451128366517423,-29.559492710218194,-10.06950509251618,27.988573548876957,3.7507723975900227,-31.359747568741458,9.744993808851012,6,14.185005187988281,24.68000030517578,66.49500274658203,75.67500305175781,4.0500030517578125,3,0.013736700821483927,1.1954001484954713,142.80999755859375,-1.3868824574130125,139.3800048828125,-1.1333351179879803,142.22999572753906,0.013736700821483927 2435,2022-06-17,139.3800048828125,141.9499969482422,136.74000549316406,136.91000366210938,4483800.0,0.0184130079002085,-2.708182193357805,-1.1026764122860198,33.811510198450904,36.3774936197463,11.393894448649803,18.4534876980926,52.156312465472894,77.18359964456386,40.14545312105071,5.209991455078125,-7.970560472224719,-16.037494659423828,-36.609728391270494,4.534739072422838,-26.32361152534716,-5.751377793500495,23.1822836854746,29.201900400883723,-4.276693799569692,10.286116865923336,6,9.389999389648438,20.790000915527344,62.219993591308594,71.8449935913086,10.720001220703125,4,0.01764952912109896,-1.6198819450950999,136.86000061035156,1.1954001484954713,142.80999755859375,-1.3868824574130125,139.3800048828125,0.01764952912109896 2436,2022-06-21,138.60000610351562,143.69000244140625,138.44000244140622,141.8300018310547,2535200.0,-0.005596202840950415,-1.9577439362483728,-1.3076899316752535,34.80425433247355,35.87528396601239,10.055197658532933,17.99910812282812,50.97642427302884,77.37490014247291,39.90719520716226,5.250000000000028,-9.762680904830319,-15.44799346923827,-36.692531608474724,5.796544669998184,-26.070262538856497,-4.825724399620043,21.858899721105388,23.922014036846722,-9.02082577145418,10.622269069618223,6,10.169998168945312,21.56999969482422,56.98249053955078,70.84999084472656,14.209991455078125,1,0.06277053798788756,-2.708182193357805,139.3800048828125,-1.6198819450950999,136.86000061035156,1.1954001484954713,142.80999755859375,0.06277053798788756 2437,2022-06-22,136.58999633789062,139.52999877929688,135.05000305175778,136.55000305175778,6231300.0,-0.014502234322585794,-1.947372119520716,-0.01238183871014339,33.35555553294617,34.31259554717263,9.513280207213853,18.66639873367589,51.107207702899245,78.76034439695724,39.73690493223505,4.479995727539091,-10.137093840496703,-15.998003387451178,-37.84963164452117,5.8536248696188125,-26.923817515986173,-5.0721892589161826,21.933797362557584,14.85047262539605,-16.988181967783525,10.92581412853499,6,10.69000244140625,22.24500274658203,58.915000915527344,72.86000061035156,18.510009765625,2,0.09656638696129227,-1.9577439362483728,138.60000610351562,-2.708182193357805,139.3800048828125,-1.6198819450950999,136.86000061035156,0.09656638696129227 2438,2022-06-23,142.19000244140625,142.61000061035156,134.52999877929688,137.83999633789062,4968700.0,0.04099865475991793,2.113679395058389,108.76840900411958,24.151010797237845,32.41359612792422,1.2460082040926466,12.396128438767391,43.70459332589681,72.37039004750775,39.054502911581636,8.080001831054688,-10.429648536068044,-9.568997192382824,-31.689486467046123,12.551492082280475,-20.62924182971446,1.4912474449488116,13.986412194172914,83.62446069530742,57.61065402466707,11.060244637331648,6,1.0749969482421875,13.414993286132812,52.92499542236328,67.25999450683594,13.389999389648438,3,0.04086080215792909,-1.947372119520716,136.58999633789062,-1.9577439362483728,138.60000610351562,-2.708182193357805,139.3800048828125,0.04086080215792909 2439,2022-06-24,152.0500030517578,152.1199951171875,144.50999450683594,145.1300048828125,4718000.0,0.0693438388146499,1.1558129432030138,1.5908019447036292,40.87947626396548,32.848237887289415,-9.938139788434313,1.6388175628603392,32.159367832198654,61.53296405835735,38.123603199368745,9.92999267578125,-10.801495679872687,0.9140029907226506,-20.38084669893172,22.20885268037702,-9.733421854104535,11.561427835549836,1.5288416810674903,99.60209164297028,74.99922644985647,10.647424844827185,6,-8.725006103515625,1.3549957275390625,42.204994201660156,56.85999298095703,3.0099945068359375,4,-0.043472545068621415,2.113679395058389,142.19000244140625,-1.947372119520716,136.58999633789062,-1.9577439362483728,138.60000610351562,-0.043472545068621415 2440,2022-06-27,148.0500030517578,153.0800018310547,147.50999450683594,152.2899932861328,4140600.0,-0.02630713528258466,-1.0939848330140083,-0.6127155139148286,40.34649094119956,33.62017125129767,-6.851468109882717,4.27494621772604,34.306196826470796,64.52666681393629,37.73095217729144,5.57000732421875,-12.141538785532276,-2.0809974670410156,-21.836515659018005,17.674520724935974,-11.95875656302951,7.796761628947479,-13.520004272460938,72.8841080766279,47.266649124666735,9.877759095988498,6,-4.245002746582031,4.4149932861328125,40.04499435424805,57.219993591308594,12.30999755859375,0,-0.04822694523790261,1.1558129432030138,152.0500030517578,2.113679395058389,142.19000244140625,-1.947372119520716,136.58999633789062,-0.04822694523790261 2441,2022-06-28,144.25,149.92999267578125,143.9600067138672,148.44000244140625,3280200.0,-0.025667024474355093,-1.5031445333742794,0.9882103990326482,37.373736076353545,33.83010344750276,-3.056184672344557,7.304292516184887,36.29929361564052,67.44597475165025,36.697486683160896,5.9699859619140625,-12.750336380832891,-5.154000854492182,-24.636083373288358,14.328081664303994,-14.89504211389027,4.587040404905906,-9.349001159667978,52.398919793072764,26.027556208058172,9.741041259398086,6,-0.44499969482421875,8.214996337890625,40.99749755859375,61.019996643066406,18.289993286132812,1,0.040554635033037245,-1.0939848330140083,148.0500030517578,1.1558129432030138,152.0500030517578,2.113679395058389,142.19000244140625,0.040554635033037245 2442,2022-06-29,146.30999755859375,148.0399932861328,143.0500030517578,144.52000427246094,2239700.0,0.014280745640164572,-1.1099343516621771,-0.4272057859546388,38.68469083408763,34.44250573900335,-4.503361774149369,4.698383209049496,32.585742646234905,64.66527697475777,35.63713298471293,4.989990234375,-12.662451282873718,-2.5945030212402287,-21.843004322469625,16.653998279989167,-12.218753671854927,7.029747629374469,-11.045418658447261,63.504026098694325,36.29834855029117,9.624250650614693,6,-2.5049972534179688,5.935005187988281,38.22749710083008,58.66999816894531,15.400009155273438,2,0.04442621904492139,-1.5031445333742794,144.25,-1.0939848330140083,148.0500030517578,1.1558129432030138,152.0500030517578,0.04442621904492139 2443,2022-06-30,139.58000183105472,143.9600067138672,138.05000305175778,143.32000732421875,3419300.0,-0.045998194517389845,1.3545811283591458,-2.089396380499349,38.355940977739486,35.751407328272684,1.922441080930156,10.63638897016736,37.384831136711085,70.56792522093718,35.2213252648669,8.259994506835966,-11.790071746959569,-8.475498962402327,-27.799993597641645,10.848995672836992,-18.137746280021986,1.1867483552173326,-3.9591144722900538,10.179633423553108,-19.596664940438558,9.662247317619661,6,4.224998474121065,12.665000915527315,44.32749557495114,65.39999389648435,27.220001220703097,3,0.11119074415292007,-1.1099343516621771,146.30999755859375,-1.5031445333742794,144.25,-1.0939848330140083,148.0500030517578,0.11119074415292007 2444,2022-07-01,142.35000610351562,143.27999877929688,137.5,140.30999755859378,1677400.0,0.019845280384891195,1.96410657693963,-0.5454560290487716,44.16765506765902,36.902090091518026,0.01462921156826269,6.04261878139144,32.82072194327307,66.98371028388362,35.86495870613322,5.779998779296875,-10.854975285350918,-4.350994873046886,-20.973008210828397,12.271018464734624,-12.662001541937656,3.960011795843883,-6.37993645530517,31.129688918575077,-0.5954155560237098,8.311006668890757,7,1.4549942016601562,9.894996643066406,39.09749984741211,60.85499572753906,24.079986572265625,4,0.09293990277681008,1.3545811283591458,139.58000183105472,-1.1099343516621771,146.30999755859375,-1.5031445333742794,144.25,0.09293990277681008 2445,2022-07-05,146.3699951171875,146.52000427246094,138.53999328613278,138.53999328613278,2312500.0,0.028240174508658455,-1.038316505796577,3.838220114590101,53.67151485594136,38.99845237190334,-3.2514855209226994,0.8236185216364333,27.264259767188776,62.13172833075717,36.36147184244648,7.980010986328153,-9.888342108832717,0.4569946289062443,-14.495704920397628,15.409694178210117,-7.019355145745692,7.933344403558181,-10.057726825320174,71.35961660275075,34.97508498297114,7.476349774651938,7,-2.5649948120117188,5.875007629394531,35.077510833740234,56.83500671386719,24.960006713867188,1,0.05937010815945443,1.96410657693963,142.35000610351562,1.3545811283591458,139.58000183105472,-1.1099343516621771,146.30999755859375,0.05937010815945443 2446,2022-07-06,145.94000244140625,147.57000732421875,143.61000061035156,147.57000732421875,2299100.0,-0.0029377105289714045,3.858889388152475,-0.20817426585364351,56.07857542384433,41.52323235978092,-1.8671738497989736,0.24880469784923775,26.324847385455712,61.63990337033468,36.574217593079986,3.9600067138671875,-7.806558368906593,0.6730018615722599,-12.984846565854156,14.330850288998676,-6.155922352140948,7.501926075285468,-9.29237947875518,80.07597549905971,37.82402996357532,6.828924213713209,7,-2.1350021362304688,6.274993896484375,34.51250076293945,57.26499938964844,20.139999389648438,2,0.0988077150042177,-1.038316505796577,146.3699951171875,1.96410657693963,142.35000610351562,1.3545811283591458,139.58000183105472,0.0988077150042177 2447,2022-07-07,147.60000610351562,148.52999877929688,145.5500030517578,145.6999969482422,3103600.0,0.011374562384126596,-1.7090907829850395,-1.1656462967123493,54.58900969615744,44.905232237438646,-2.0128381447509582,-2.454585754965933,23.189780124337005,59.119211235277135,36.55482490798474,2.9799957275390625,-6.498890006140357,2.9155052185058707,-9.129868966902563,14.960879403914305,-3.1071818741983463,8.938192311210088,-10.623735563496496,91.56851515226973,44.53655389233288,6.022687092704224,7,-2.3100051879882812,4.614990234375,25.46249008178711,51.389991760253906,28.629989624023438,3,0.10121942117088656,3.858889388152475,145.94000244140625,-1.038316505796577,146.3699951171875,1.96410657693963,142.35000610351562,0.10121942117088656 2448,2022-07-08,148.00999450683594,148.22999572753906,144.13999938964844,145.0399932861328,1763000.0,0.0027776990946244418,1.3988222554345393,1.5631510050674997,61.950691699152266,47.24647839690385,-1.6879470890583264,-4.018049242787811,21.51216013077135,57.95187477596241,36.62926694003269,4.089996337890625,-5.133181790129754,3.9269935607910043,-5.884000851304052,13.73798797288606,-0.9785036452565237,8.832490766838532,-10.711649340996104,95.28554551214478,41.011656639429205,4.905497206047535,7,-2.7199935913085938,4.2050018310546875,23.952503204345703,50.980003356933594,31.540008544921875,4,0.09256139933441121,-1.7090907829850395,147.60000610351562,3.858889388152475,145.94000244140625,-1.038316505796577,146.3699951171875,0.09256139933441121 2449,2022-07-11,145.5399932861328,147.27999877929688,144.00999450683594,146.47999572753906,1636200.0,-0.016688070484247253,1.5747978517619636,-0.31649900843600043,56.609430915818955,49.05347172741711,-0.26653197405656215,-2.319901236803389,22.504305298069255,59.639123292230295,36.34147564778934,4.0,-3.420691142483861,1.87149276733399,-6.84505824391033,10.58804377857831,-2.4867827382881558,6.229768272956136,-7.92601498698869,70.0700315409231,12.103191215282457,4.3582755056221565,7,-1.8249969482421875,6.6750030517578125,25.952503204345703,53.45000457763672,32.25,0,0.14607675378840823,1.3988222554345393,148.00999450683594,-1.7090907829850395,147.60000610351562,3.858889388152475,145.94000244140625,0.14607675378840823 2450,2022-07-12,137.77999877929688,147.47999572753906,137.44999694824222,144.60000610351562,3910600.0,-0.053318639994573314,-1.6818139164847845,7.255308096876826,49.23478207379469,50.37136572713279,6.574879278316246,4.779410563217539,28.38404213946677,66.52369574083224,35.771715404734955,10.029998779296847,-1.7638945766451002,-5.313501739501959,-13.988569247611963,3.3615657686080453,-9.651035493556975,-0.9759679854469425,15.300003051757812,2.9783553837485925,-56.845514252523465,4.337533754055004,7,5.209999084472656,13.595001220703125,33.71249771118164,61.209999084472656,38.11000061035156,1,0.207940152056304,1.5747978517619636,145.5399932861328,1.3988222554345393,148.00999450683594,-1.7090907829850395,147.60000610351562,0.207940152056304 2451,2022-07-13,140.05000305175778,140.47999572753906,134.10000610351562,134.27999877929688,2878600.0,0.016475571872352157,-1.0815662065789637,-0.8460407735884475,53.21323173273754,51.985648049205004,4.0749800111924515,2.464045707406541,24.503795513277453,63.49674717615352,34.92790293232528,6.3799896240234375,-1.8487228620838323,-2.9344978332519815,-11.709455025383846,5.840459358879883,-7.321976429317914,1.4529807628139508,12.717398681640645,41.233541013699934,-23.27621378886903,4.387478596065936,7,1.264999389648466,9.910003662109403,31.332496643066435,58.93999481201175,33.080001831054716,2,0.22334879041549804,-1.6818139164847845,137.77999877929688,1.5747978517619636,145.5399932861328,1.3988222554345393,148.00999450683594,0.22334879041549804 2452,2022-07-14,137.91999816894528,140.67999267578122,137.3800048828125,139.80999755859378,2083400.0,-0.015208888514092522,-1.2222245056282914,-0.3275559775005866,45.76135995640168,52.808472380167466,5.464340090941107,4.721116385193767,24.910480428892072,65.03495602330531,33.90205562063523,3.2999877929687216,-1.6888806530721467,-4.9915023803711165,-13.915740405208027,3.9327356444657937,-9.453621392789586,-0.5293833679526472,14.100707739257842,27.034641688165213,-33.609053307281755,4.4621190124184595,7,3.395004272460966,9.765007019042997,33.42500305175784,61.06999969482425,30.259994506835966,3,0.2041763633698339,-1.0815662065789637,140.05000305175778,-1.6818139164847845,137.77999877929688,1.5747978517619636,145.5399932861328,0.2041763633698339 2453,2022-07-15,140.71000671386722,140.74000549316406,136.0,138.94999694824222,2764100.0,0.02022918055367362,4.208776283577747,-0.9312223989407372,36.905312315432056,52.001545407697805,3.1865827083026943,1.8611366393392643,20.623252573968472,61.6991336769139,32.866381689838114,4.7400054931640625,-0.9254180873687687,-2.0964942932128565,-11.075011222812236,6.882022636386523,-6.585752758012546,2.3927641715868333,10.59387120214842,49.402135547874416,-6.052776628351744,4.489258464799694,7,0.6049957275390341,6.974998474121065,28.65249252319333,58.279991149902315,20.13999938964841,4,0.25243399416433476,-1.2222245056282914,137.91999816894528,-1.0815662065789637,140.05000305175778,-1.6818139164847845,137.77999877929688,0.25243399416433476 2454,2022-07-18,138.74000549316406,143.38999938964844,138.61000061035156,142.74000549316406,2246900.0,-0.014000434416218455,-1.244125737864634,-2.272714662227771,38.720620260512376,50.340334897094586,5.130142773766977,4.19424585162983,20.834016784747945,63.048523425229234,31.387951829142814,4.779998779296875,-0.4384813135403647,-4.160495758056641,-12.913410311328533,4.592418795215252,-8.536953034692573,0.21596151857929158,11.875717550351567,34.67864714422076,-17.80441578560501,4.3764572766359455,7,2.5749969482421875,8.064994812011719,30.544994354248047,60.24999237060547,18.919998168945312,0,0.2941472966901715,4.208776283577747,140.71000671386722,-1.2222245056282914,137.91999816894528,-1.0815662065789637,140.05000305175778,0.2941472966901715 2455,2022-07-19,141.83999633789062,143.02999877929688,138.47000122070312,141.4199981689453,2312300.0,0.02234388584393776,2.2571375632830337,-0.10499954223632812,47.029818782500634,49.33491749250084,1.4751203849507988,1.3576060137521893,16.35945980311169,59.42075997815053,30.045246617165756,4.55999755859375,0.68713187552882,-1.18350448608399,-9.79613151588211,7.429122543714129,-5.4898180009830355,3.1228090288150554,8.115098028025017,83.31534798769441,29.54843129908322,4.306313514899057,7,-0.524993896484375,1.7500076293945312,27.37000274658203,57.150001525878906,18.540008544921875,1,0.2534545817570544,-1.244125737864634,138.74000549316406,4.208776283577747,140.71000671386722,-1.2222245056282914,137.91999816894528,0.2534545817570544 2456,2022-07-20,147.3000030517578,147.6699981689453,142.0,143.17999267578125,2039600.0,0.03849412616213255,1.3333322867772877,9.809591280653951,51.125774174708155,48.95011354567315,-4.21492716521098,-3.6018695822565405,9.765025329190877,53.310079344902874,28.629714393902635,5.8300018310546875,1.339121180068645,3.8415023803710824,-4.709016891035162,12.392021651777327,-0.4337572553320399,8.116762016074205,2.020887783661834,96.82951863546917,42.46452975187623,4.275259635703124,7,-6.135002136230469,-3.7099990844726562,19.794998168945312,50.43499755859375,15.05999755859375,2,0.19409365747158036,2.2571375632830337,141.83999633789062,-1.244125737864634,138.74000549316406,4.208776283577747,140.71000671386722,0.19409365747158036 2457,2022-07-21,149.77999877929688,149.8300018310547,145.42999267578125,146.75,1675000.0,0.016836358969168908,1.8115030615030614,0.735434744767767,62.839879850439175,49.04891222914947,-7.099789817713031,-5.315569266559123,6.5831826202542345,50.14139934314392,26.772851790624745,4.4000091552734375,1.079206101261633,5.661997985839832,-2.69031316522063,14.014309136900295,1.4858424103096013,9.838153561370063,-15.67999267578125,99.63844508215803,38.04498815566501,4.176155575530237,7,-7.814994812011719,-6.189994812011719,11.939998626708984,43.839996337890625,16.680007934570312,3,0.1558953551463318,1.3333322867772877,147.3000030517578,2.2571375632830337,141.83999633789062,-1.244125737864634,138.74000549316406,0.1558953551463318 2458,2022-07-22,148.0,152.3300018310547,145.92999267578125,149.9499969482422,1500800.0,-0.011884088622004407,-1.101805244102577,-0.6435636085288104,57.29408306963022,49.124984690684045,-5.946718870589763,-3.2443203609173565,7.385685496526548,51.15437695831699,25.211307310696036,6.4000091552734375,0.6399097425560285,3.5914993286132812,-4.8817423805265605,12.064741037753123,-0.6451215259566254,7.828120183183188,-13.585393981933606,68.75900692370276,3.1752692771399325,4.236620854569917,7,-4.784996032714844,-4.409996032714844,10.542495727539062,44.279998779296875,12.889999389648438,4,0.13635130186338684,1.8115030615030614,149.77999877929688,1.3333322867772877,147.3000030517578,2.2571375632830337,141.83999633789062,0.13635130186338684 2459,2022-07-25,145.44000244140625,148.3300018310547,144.5500030517578,148.3300018310547,1623700.0,-0.0172972808013091,1.6159166627067725,1.482053288469815,48.75235719087535,49.07138192591524,-3.802243100634257,-1.270033431640968,9.257751178619856,52.744570723423635,25.107557247210156,3.779998779296875,0.08891338875548627,1.362001800537115,-6.3364874690472845,9.060491070121515,-2.4872428342550847,5.211246435329315,-10.308780590820334,50.28860688142732,-13.962875586590393,3.849244634792197,7,-2.2249984741210938,-1.8499984741210938,12.6824951171875,46.839996337890625,18.830001831054688,0,0.10595436883547671,-1.101805244102577,148.0,1.8115030615030614,149.77999877929688,1.3333322867772877,147.3000030517578,0.10595436883547671 2460,2022-07-26,140.91000366210938,145.25999450683594,140.42999267578122,145.25999450683594,2242000.0,-0.031146855770453397,1.2206951708461937,1.5051874613910317,43.92071625214295,48.038880205849175,1.3616282154172836,2.843411120554947,13.072325737865327,56.13988316794959,25.322714480368475,5.010009765625028,-1.0623894784494894,-2.8109970092773438,-10.395294125544979,4.773300106990291,-6.603145567411161,0.9811515488564737,-5.0908306123047,4.03370266413146,-55.8112413230882,3.7921485581338237,7,3.2549972534179688,2.6800003051757812,15.382499694824219,50.13999938964844,23.649993896484375,1,0.11887019774809682,1.6159166627067725,145.44000244140625,-1.101805244102577,148.0,1.8115030615030614,149.77999877929688,0.11887019774809682 2461,2022-07-27,150.10000610351562,150.4600067138672,143.1199951171875,144.9199981689453,2895600.0,0.06521894970241515,1.4881356633554284,-1.1908089279888874,52.55623753787393,48.79386660379054,-6.98769162301852,-6.203930945315761,2.924630125698684,45.905335105224935,24.915050669538548,9.550003051757812,-1.554338747288682,6.086505126953114,-2.0171414140875186,14.190151667993746,2.0346818564327975,10.13832839747343,-13.620399902460946,81.26055452191947,24.378006764103674,4.051823270520316,7,-5.935005187988281,-6.510002136230469,4.369998931884766,40.13499450683594,10.989990234375,2,0.06848766396589845,1.2206951708461937,140.91000366210938,1.6159166627067725,145.44000244140625,-1.101805244102577,148.0,0.06848766396589845 2462,2022-07-28,152.80999755859375,153.5,147.47000122070312,149.0,3186900.0,0.01805457258415566,1.323697858478473,0.7355196375601293,54.687503259629196,50.76966559759022,-8.228758150699292,-8.856044565440811,-0.5304676105093904,42.23834236572455,24.23955743159002,6.029998779296875,-0.9384978389734897,8.47149658203125,-0.4953443222346152,17.438337486297115,3.9880761298983316,12.954917034164168,-15.696375532339061,94.72071878546178,40.932168712573436,4.483420452132931,7,-6.8249969482421875,-9.009994506835938,1.6600074768066406,32.905006408691406,5.7299957275390625,3,0.06249593092294847,1.4881356633554284,150.10000610351562,1.2206951708461937,140.91000366210938,1.6159166627067725,145.44000244140625,0.06249593092294847 2463,2022-07-29,155.10000610351562,155.85000610351562,150.44000244140625,153.5,2664900.0,0.014985986398198703,2.49031807129286,0.41994937763324414,59.36888672757619,53.06391742726397,-9.233930039724072,-10.460007046218948,-3.4666476298662303,39.24721415684135,23.093471650453836,5.410003662109375,-0.6284562772905247,9.98550491333009,0.11216737800961596,19.858842448650563,5.048836145669867,14.922173680990312,-17.00320139883621,95.13619100583239,41.61403470912166,4.936668767660234,7,-7.94000244140625,-10.125,-2.0425071716308594,30.00499725341797,4.79998779296875,4,0.07324307004069208,1.323697858478473,152.80999755859375,1.4881356633554284,150.10000610351562,1.2206951708461937,140.91000366210938,0.07324307004069208 2464,2022-08-01,155.5800018310547,156.19000244140625,151.6999969482422,152.97000122070312,1629500.0,0.003094749894585469,1.3446492671402335,1.6312441587670945,70.34750893497221,55.654771888649705,-7.905288571512443,-10.43292647447447,-4.2656079150277435,38.13378400844337,21.855965612172746,4.4900054931640625,0.4216876405239418,9.804000854492188,-1.0167968896428476,20.624798598627223,4.393601982424684,15.21439972655969,-16.06294101446838,96.1294401499543,34.71787688059294,5.410398872067518,8,-7.2700042724609375,-10.43499755859375,-6.1450042724609375,28.604995727539062,10.19000244140625,0,0.03413033485087569,2.49031807129286,155.10000610351562,1.323697858478473,152.80999755859375,1.4881356633554284,150.10000610351562,0.03413033485087569 2465,2022-08-02,155.05999755859375,157.61000061035156,153.3800048828125,153.44000244140625,1267000.0,-0.003342359341437784,-3.8620913427809738,0.6206876392144941,67.8732942881843,57.51560745681371,-5.937176366425319,-9.727228579867386,-4.127800825725473,37.7932669941701,21.147155986302,4.2299957275390625,1.8033368434863917,8.849496459960932,-2.7421508006360966,20.44114372055796,3.0536728296624176,14.645320090259446,-13.875642579525447,82.40164192511297,17.676052402876692,5.795823630298514,8,-6.040000915527344,-9.204994201660156,-6.694999694824219,29.125,12.520004272460938,1,0.05939640693201298,1.3446492671402335,155.5800018310547,2.49031807129286,155.10000610351562,1.323697858478473,152.80999755859375,0.05939640693201298 2466,2022-08-03,160.36000061035156,160.5800018310547,156.0500030517578,157.4199981689453,2434200.0,0.03418033751583849,1.6804687782151757,1.814821791877025,74.84499625963724,58.849509280057944,-10.269773747026818,-14.642246246577486,-9.803684423466734,31.735938877552996,20.71727011162632,5.5200042724609375,3.4721030255916787,13.42849960327149,0.22580283675361557,26.631196369789365,6.827151220012553,20.029847986530427,-17.204568155529273,98.32188245262617,27.637760072413514,6.601348383258932,8,-9.855003356933594,-13.019996643066406,-12.22500228881836,23.824996948242188,9.600006103515625,2,0.0261910509619383,-3.8620913427809738,155.05999755859375,1.3446492671402335,155.5800018310547,2.49031807129286,155.10000610351562,0.0261910509619383 2467,2022-08-04,162.5399932861328,162.60000610351562,158.1199951171875,158.9600067138672,1666300.0,0.013594366846370054,1.4216195707758037,1.2176814963980984,74.50055281015247,60.76133925122709,-11.677420555488737,-16.49109109156626,-12.335527804725018,28.86013277361394,20.517540414074684,4.480010986328125,4.680478314438091,14.861492919921886,-0.07695045967952296,29.799936299523296,7.3922712301211675,22.330714609722605,-16.945121118637985,99.50647368989031,25.050906411771408,7.469221689800706,8,-11.024993896484375,-14.189987182617188,-14.40499496459961,20.19500732421875,7.2100067138671875,3,-0.008920862606962454,1.6804687782151757,160.36000061035156,-3.8620913427809738,155.05999755859375,1.3446492671402335,155.5800018310547,-0.008920862606962454 2468,2022-08-05,161.7100067138672,163.25999450683594,158.0,158.69000244140625,1812600.0,-0.005106352938039849,-1.3909016191622248,0.8435797764877375,76.4570553225473,63.83963904363509,-9.720350311353798,-15.370144022768159,-11.647981001825741,29.046284145833397,20.18748672855929,5.2599945068359375,5.35461941860504,13.346505737304682,-2.8586587784766095,29.551670253085973,5.243923479414036,21.449087995195327,-13.394313116609027,86.5917982671503,6.811229531429149,8.10258225789065,8,-9.865013122558594,-13.030006408691406,-13.685005187988281,20.18498992919922,-1.600006103515625,4,-0.019603075234196576,1.4216195707758037,162.5399932861328,1.6804687782151757,160.36000061035156,-3.8620913427809738,155.05999755859375,-0.019603075234196576 2469,2022-08-08,166.8000030517578,169.22000122070312,161.35000610351562,161.6300048828125,3078400.0,0.031476075236932965,-1.7469462426868272,1.7119175016041916,77.48900711281729,67.56944913926557,-12.80877392470336,-19.800932785301427,-17.009253058694185,23.32737118803965,20.09320291481499,7.8699951171875,5.461741773465604,17.373501586914074,-0.7298156897959984,35.476818863624146,8.321842948559038,26.42516022526911,-15.79433529077565,84.72223024978567,5.166182071234033,9.051658638355034,8,-10.6300048828125,-15.139999389648438,-18.775001525878906,13.834999084472656,-6.6699981689453125,0,-0.04136696060570444,-1.3909016191622248,161.7100067138672,1.4216195707758037,162.5399932861328,1.6804687782151757,160.36000061035156,-0.04136696060570444 2470,2022-08-09,166.42999267578125,166.55999755859375,163.27999877929688,164.8800048828125,2111100.0,-0.002218287585173173,2.6243129320519305,0.299804321455872,73.7286008732831,69.92193395431102,-9.429693810510429,-18.102615336937788,-17.037757085384698,22.963327167588602,19.31438183929113,3.5200042724609375,6.046986284927925,15.570991516113281,-3.1747001379196433,34.316683170146206,6.198145689096805,24.943837343129758,-11.781458222854894,78.81542192237598,1.384686911503053,9.372845827016468,8,-8.084991455078125,-14.769989013671875,-18.404991149902344,14.205009460449219,-12.099990844726562,1,-0.003965561691792074,-1.7469462426868272,166.8000030517578,-1.3909016191622248,161.7100067138672,1.4216195707758037,162.5399932861328,-0.003965561691792074 2471,2022-08-10,171.3300018310547,173.0500030517578,169.74000549316406,171.67999267578125,2429000.0,0.029441863671886503,1.1423852014992075,-0.2258023232919866,75.21648163642226,72.20293155173249,-12.29442107383511,-21.649006873094947,-21.98581165136096,17.22528186113658,18.439190160156922,6.6200103759765625,7.474639521337167,18.907000732421864,-1.2108627685243505,39.02486423336808,8.848068981948757,28.96593248289497,-13.767174024572967,88.57142277786959,13.373561319407486,10.058931750473102,8,-9.584999084472656,-17.75499725341797,-23.30500030517578,9.305000305175781,-19.040008544921875,2,-0.021887585127663756,2.6243129320519305,166.42999267578125,-1.7469462426868272,166.8000030517578,-1.3909016191622248,161.7100067138672,-0.021887585127663756 2472,2022-08-11,166.0800018310547,172.72000122070312,165.1300048828125,172.3000030517578,2465700.0,-0.030642619178729236,1.1501413491713568,17.771896935083053,69.56710284127259,73.33606667547653,-5.547495148833008,-14.94752784025593,-16.765581004328,21.465681924426548,17.246451390229854,7.589996337890625,9.557907172548994,12.249000549316406,-7.533965733333389,32.0319668319662,2.3575174079915087,22.140483690641304,-5.41973897551776,53.687708921168344,-21.402417129238792,9.891483141324898,8,-3.7050018310546875,-12.504997253417969,-18.070003509521484,13.290000915527344,-11.080001831054688,3,0.023362264210229577,1.1423852014992075,171.3300018310547,2.6243129320519305,166.42999267578125,-1.7469462426868272,166.8000030517578,0.023362264210229577 2473,2022-08-12,176.22999572753906,176.3800048828125,168.69000244140625,169.27000427246094,3728800.0,0.06111508781659025,1.1184551232471331,-1.118969467708778,78.62055877414521,74.25529443538464,-13.840468226833849,-23.505132323432065,-26.836395899873224,10.366995341579667,15.999161492306547,10.300003051757812,10.919140511794637,20.622994995117182,-0.5303713350839416,41.776361325318305,10.046311830016606,31.199678160217758,-13.091784832757952,99.00193501359382,19.91640696983768,10.576683165100563,8,-11.349990844726562,-20.989990234375,-27.477497100830078,-0.23999786376953125,-23.580001831054688,4,-0.036770106591601404,1.1501413491713568,166.0800018310547,1.1423852014992075,171.3300018310547,2.6243129320519305,166.42999267578125,-0.036770106591601404 2474,2022-08-15,179.5500030517578,179.8300018310547,175.1999969482422,175.47999572753906,2583900.0,0.018839059210735476,1.0,0.5847718852081644,86.74400726896415,76.35204032213795,-14.977840268829567,-24.886962974421863,-30.452237529670413,6.087052770256037,15.327615917831217,4.6300048828125,12.170782115430029,21.902502441406256,-0.2498758096717495,44.05488069248426,10.826313315867253,32.97869156694526,-14.419998168945312,98.30816478751564,9.327187096955768,11.076189125538999,8,-11.610000610351562,-22.584999084472656,-30.797504425048828,-3.5600051879882812,-28.57000732421875,0,-0.10827068844884613,1.1184551232471331,176.22999572753906,1.1501413491713568,166.0800018310547,1.1423852014992075,171.3300018310547,-0.10827068844884613 2475,2022-08-16,177.7899932861328,178.77999877929688,175.88999938964844,176.6999969482422,2068100.0,-0.009802337709332476,-1.132847603067533,0.26781188608790846,80.66443141505215,76.99864422829516,-10.789096526665077,-21.392374729635065,-28.77895387486683,6.984825273746992,14.604806363413914,3.660003662109375,13.053746300611351,18.34499282836913,-4.2366953803522165,40.926681037090475,7.054148724008456,29.635836932729802,-9.719989013671864,86.12238796984364,-3.6767443570912945,11.290844104360676,8,-8.874992370605469,-20.824989318847656,-29.824996948242188,-1.7999954223632812,-27.29998779296875,1,-0.09933060954054129,1.0,179.5500030517578,1.1184551232471331,176.22999572753906,1.1501413491713568,166.0800018310547,-0.09933060954054129 2476,2022-08-17,175.88999938964844,176.9199981689453,173.8000030517578,175.0,2005800.0,-0.010686731358533486,1.1152531151238032,0.8165159447881961,76.02615673738681,77.16815577576565,-7.213032218025035,-18.172375745630887,-26.88413414908564,7.931726170209373,14.581465028972762,3.989990234375,13.462853656363905,15.015499114990234,-7.945555713788224,37.97655394376869,3.5349717006010053,26.496026529379463,-5.4679956054687295,73.1972567390404,-15.31923844384589,11.480527414389236,8,-6.974998474121094,-18.92499542236328,-28.707500457763672,0.09999847412109375,-24.649993896484375,2,-0.12257659692653688,-1.132847603067533,177.7899932861328,1.0,179.5500030517578,1.1184551232471331,176.22999572753906,-0.12257659692653688 2477,2022-08-18,173.1300048828125,176.0,172.1300048828125,175.02000427246094,2040000.0,-0.015691594271495357,1.0103918545615962,-2.1235962761671265,70.11827690430107,76.46384706262718,-3.1210842947567983,-14.306885513631755,-24.174064640004133,9.763039292474389,14.825616320707239,3.8699951171875,14.133563728141468,11.088004302978504,-11.872355015026471,34.04836362098348,-0.39217535602398357,22.568183961980992,6.6999969482421875,39.85639752845956,-45.847242153645816,11.480179659002484,8,-2.5400009155273438,-15.215003967285156,-27.49250030517578,2.6449966430664062,-26.160003662109375,3,-0.12037203840423727,1.1152531151238032,175.88999938964844,-1.132847603067533,177.7899932861328,1.0,179.5500030517578,-0.12037203840423727 2478,2022-08-19,168.17999267578125,170.00999450683594,166.02999877929688,169.61000061035156,2222200.0,-0.028591301723706386,2.569509733483869,0.7566181991393717,62.78407797833488,74.82996604768468,3.177342402940326,-8.187288964612861,-19.357994091581077,13.648119595186245,15.133705213034515,7.100006103515625,13.91439089673986,5.128992462158209,-16.991403158757294,27.24938808307371,-5.931205348299528,16.189190272615946,11.496009216308607,15.579662471237743,-65.9629124101338,11.060197810457746,8,3.3750076293945312,-10.264991760253906,-23.679988861083984,7.520011901855469,-19.0,4,-0.07836837465672708,1.0103918545615962,173.1300048828125,1.1152531151238032,175.88999938964844,-1.132847603067533,177.7899932861328,-0.07836837465672708 2479,2022-08-22,160.85000610351562,165.94000244140625,160.08999633789062,165.94000244140625,2856100.0,-0.04358417702155826,1.2986288064560612,3.5594182485568253,55.16135578797545,72.76693881598383,10.699757082001952,0.37562884840673405,-12.049688634600187,19.827326057362768,15.015467007719296,8.089996337890625,13.420940872989206,-2.971494293212885,-23.527222184505035,17.584233598079265,-13.249358238858974,7.3063696524332045,18.280155664062505,4.066397358735799,-74.17153923282211,10.277863945646077,8,9.109992980957031,-1.7000045776367188,-16.35000228881836,10.884994506835938,-4.0,0,-0.05097924709902779,2.569509733483869,168.17999267578125,1.0103918545615962,173.1300048828125,1.1152531151238032,175.88999938964844,-0.05097924709902779 2480,2022-08-23,157.66000366210938,161.4199981689453,156.7899932861328,161.0,3311800.0,-0.01983215617258549,1.2153172227495073,0.6561883577454148,47.4990763598146,69.68722711858298,13.985651676104965,5.148823112842422,-8.772199793802628,21.911361283407814,14.502982354507454,4.6300048828125,12.84942062351837,-6.998996734619141,-24.805290671014802,10.807297201776521,-15.902143702816971,1.9041502335786902,20.327748179687518,4.321958097086201,-68.42704636665893,8.903146968197829,8,10.649993896484375,1.4899978637695312,-13.60000228881836,13.919998168945312,-1.4000091552734375,1,-0.04236970556518971,1.2986288064560612,160.85000610351562,2.569509733483869,168.17999267578125,1.0103918545615962,173.1300048828125,-0.04236970556518971 2481,2022-08-24,160.3800048828125,161.77000427246094,157.3699951171875,158.36000061035156,2699100.0,0.017252322450356683,-1.1999961853172862,-0.6047923614600941,48.019086359085854,67.29300306500669,10.671242902261753,3.4134721925291274,-11.144026741118779,18.123512390276346,14.82280708286082,4.4000091552734375,11.821891823989432,-4.792995452880859,-21.38161591417719,11.79562500841547,-13.087305683529024,3.5013147777673055,15.911926274531254,18.68823707431687,-48.58274893402805,8.294310230648163,8,7.92999267578125,-0.25000762939453125,-17.927501678466797,11.080001831054688,-8.160003662109375,2,-0.06166603746442656,1.2153172227495073,157.66000366210938,1.2986288064560612,160.85000610351562,2.569509733483869,168.17999267578125,-0.06166603746442656 2482,2022-08-25,162.36000061035156,162.5800018310547,154.11000061035156,156.72000122070312,4339200.0,0.012345651996867213,1.7861837729854264,2.7920730003097076,50.583791754719215,64.17780672951491,9.060925281838621,2.303736491317494,-12.65378409266333,15.10077153008828,15.77830790547708,8.470001220703125,11.202462575041096,-3.290499877929676,-18.901731082730038,12.320731326870686,-11.096115480329843,4.5151157244704905,12.371775517295305,51.88681237056415,-12.405673652975203,7.805615602400181,8,4.6100006103515625,-2.2300033569335938,-19.982498168945312,7.3800048828125,-8.110000610351562,3,-0.06848974547539222,-1.1999961853172862,160.3800048828125,1.2153172227495073,157.66000366210938,1.2986288064560612,160.85000610351562,-0.06848974547539222 2483,2022-08-26,166.4600067138672,178.55999755859375,165.52000427246094,176.0,9891000.0,0.025252562750078145,-1.2837119749445833,-1.6914883543502433,49.68910370000363,60.06059522185263,3.8323117499014643,-0.9502921916749756,-16.336789927650045,9.890321913895207,16.84849620892717,16.199996948242188,10.127384773738981,0.2415061950683537,-14.559026879180294,15.042039269317002,-7.158760342055984,7.641772732192692,-12.350006103515625,50.51127871164629,-10.73444628627741,7.400266537124324,8,-0.01500701904296875,-6.330009460449219,-23.68250274658203,-1.7600021362304688,-7.4600067138671875,4,-0.11708521390766247,1.7861837729854264,162.36000061035156,-1.1999961853172862,160.3800048828125,1.2153172227495073,157.66000366210938,-0.11708521390766247 2484,2022-08-29,160.88999938964844,169.13999938964844,160.75999450683594,164.13999938964844,4161800.0,-0.03346153490065151,-3.774918272240384,0.3406710992893622,45.374088658427226,56.139446026672076,7.238214013392678,5.310179544563482,-10.214093132297762,14.35859519103198,17.711019426691443,8.3800048828125,9.487439395915004,-5.594001007080067,-19.768258012315897,8.580255998155764,-12.681129509697996,1.4931274955378626,-6.779998779296875,27.730059818205078,-30.00052618050489,7.0871285026179205,8,5.444999694824219,-0.7600021362304688,-17.48749542236328,-0.43499755859375,-1.44000244140625,0,-0.07278268853434156,-1.2837119749445833,166.4600067138672,1.7861837729854264,162.36000061035156,-1.1999961853172862,160.3800048828125,-0.07278268853434156 2485,2022-08-30,164.27000427246094,165.27000427246094,160.02999877929688,162.94000244140625,3332300.0,0.021008172637422273,2.1471487158338487,-0.40923133263221156,43.95134026828897,52.575577530105654,1.9430475736838275,2.7990520914551666,-13.071977031215027,10.038291116992099,18.3748605642997,5.2400054931640625,7.3000583443333085,-2.674496459960949,-15.849218225914285,10.500225305992387,-9.261857342937617,3.9128644230157192,-9.671003723144537,41.55421239363312,-11.768138692974048,6.587360882976666,8,2.0649948120117188,-4.140007019042969,-20.86750030517578,-3.81500244140625,-4.7700042724609375,1,-0.045169525634384144,-3.774918272240384,160.88999938964844,-1.2837119749445833,166.4600067138672,1.7861837729854264,162.36000061035156,-0.045169525634384144 2486,2022-08-31,164.55999755859375,167.9199981689453,162.89999389648438,166.7100067138672,3452800.0,0.0017653453374959494,1.1969422268521765,-1.6165460114957035,48.576775269793345,50.182077348493685,-0.13758989080042738,2.9933140640050055,-12.80056904339412,8.750480991066894,18.74817704525416,5.0200042724609375,4.207218505986162,-2.5945030212402287,-15.45751698792651,10.268510945446053,-9.026010004583384,3.8370039621029264,-9.481777069091805,42.7402791516237,-10.100631256827121,6.431506983343143,8,1.7750015258789062,-3.0849990844726562,-20.6824951171875,-4.1049957275390625,-11.67999267578125,2,-0.05043754967729919,2.1471487158338487,164.27000427246094,-3.774918272240384,160.88999938964844,-1.2837119749445833,166.4600067138672,-0.05043754967729919 2487,2022-09-01,161.08999633789062,163.05999755859375,157.5,162.4199981689453,3612800.0,-0.0210865415178898,3.2605335313272805,0.6186028686401284,33.79709540952949,46.961301507515316,1.6147371400855377,6.6922294268572955,-8.733114851738208,11.263890208584627,18.62083020250428,7.05999755859375,1.6378851880574246,-5.99200439453125,-18.980264429845505,6.996255640783005,-12.486134412188392,0.5021256231258917,-5.542140307006832,17.046518300405452,-28.71790904238425,6.494130017657132,9,5.245002746582031,2.5600051879882812,-17.212493896484375,-2.0049896240234375,-13.259994506835938,3,-0.055062358425922664,1.1969422268521765,164.55999755859375,2.1471487158338487,164.27000427246094,-3.774918272240384,160.88999938964844,-0.055062358425922664 2488,2022-09-02,158.5399932861328,164.24000549316406,157.42999267578125,163.10000610351562,2381700.0,-0.015829679742552782,-1.008849179110356,3.428576345467687,27.138189135877894,43.84761632394891,2.9653395078520077,9.478535649725927,-5.78350445618338,12.857670315885912,18.44430362014455,6.8100128173828125,-0.7559969361188621,-8.383506774902344,-21.72048261185904,4.953469062054353,-15.051994693380692,-1.7150188564239954,-2.5318944246948263,9.479077488803496,-28.414567214485047,6.668487918478354,9,7.795005798339844,6.595008850097656,-13.647491455078125,0.545013427734375,-15.839996337890625,4,-0.02705937597960051,3.2605335313272805,161.08999633789062,1.1969422268521765,164.55999755859375,2.1471487158338487,164.27000427246094,-0.02705937597960051 2489,2022-09-06,159.89999389648438,160.05999755859375,155.82000732421875,158.1199951171875,2333400.0,0.008578280988677855,3.038074201095723,-0.39034951228897924,30.362241283145153,41.943523537652304,1.6275636413147652,7.9844667367368345,-7.03772128076497,10.559446686214073,17.429474924597255,4.239990234375,-2.7706631022319357,-6.678505706787121,-20.38090482268524,7.023893409110997,-13.52970526473618,0.17269385116193803,18.660003662109375,33.718922804340565,1.8463332470147833,6.851199557949054,9,6.435005187988281,5.8650054931640625,-13.832489013671875,-1.5399932861328125,-15.970001220703125,1,-0.005628479867654135,-1.008849179110356,158.5399932861328,3.2605335313272805,161.08999633789062,1.1969422268521765,164.55999755859375,-0.005628479867654135 2490,2022-09-07,165.77000427246094,166.1699981689453,159.49000549316406,159.85000610351562,2537800.0,0.03671051031919781,-1.0120461716292206,3.3258439487715807,39.78191526075509,41.02828230450444,-3.3202194229552333,2.1739352951579463,-12.602605120642409,3.7328704204473127,16.604261155336104,6.67999267578125,-4.058849219098107,-0.7754959106445369,-14.482579008016899,12.931587186727825,-7.629037459330732,6.078045638041658,12.335193481445316,82.23144195665743,53.28993856650018,6.853541548686187,9,0.5649948120117188,0.8349990844726562,-19.042503356933594,-10.3800048828125,-23.05999755859375,2,-0.0381251563089251,3.038074201095723,159.89999389648438,-1.008849179110356,158.5399932861328,3.2605335313272805,161.08999633789062,-0.0381251563089251 2491,2022-09-08,167.5800018310547,169.4499969482422,164.1300048828125,165.05999755859375,2332400.0,0.010918727827374797,-1.429225875901856,0.4256765290368144,44.28659617949254,40.32859390725703,-4.471743670805807,0.07229926224493965,-13.957648566621685,1.0308297848388008,15.129956757174417,5.3199920654296875,-4.371760219502505,1.222001647949213,-12.311000633585962,14.755003929484388,-5.544499492818375,7.988502788716801,10.079492114257818,86.28028950299746,56.293807036774254,6.766501140767583,9,-0.3899993896484375,-0.6100006103515625,-20.142501831054688,-14.389999389648438,-27.990005493164062,3,-0.04821578793870951,-1.0120461716292206,165.77000427246094,3.038074201095723,159.89999389648438,-1.008849179110356,158.5399932861328,-0.04821578793870951 2492,2022-09-09,169.9600067138672,171.2899932861328,168.0,168.52000427246094,2040200.0,0.014202201078932442,-1.6532086384052176,0.5714285714285714,51.934797225687696,40.57811541011082,-6.325510194589128,-2.1103184271066766,-15.912073342652008,-2.1538846305455195,14.526887604834215,3.709991455078125,-3.822438530646565,3.408006286621088,-10.219131205909207,17.035143779151383,-3.4055624596440737,10.22157503288625,7.262697499023432,91.4027939292256,57.13218120391612,6.813568746265154,9,-6.405006408691406,-2.9900054931640625,-21.037506103515625,-17.710006713867188,-21.020004272460938,4,-0.10049424074105495,-1.429225875901856,167.5800018310547,-1.0120461716292206,165.77000427246094,3.038074201095723,159.89999389648438,-0.10049424074105495 2493,2022-09-12,169.75,172.97999572753906,169.19000244140625,170.97999572753906,2905300.0,-0.0012356242973132758,-2.225538767214903,-0.8541622515152799,61.44545498072638,42.36382277925517,-6.25781592655531,-2.540943543377324,-15.053191207224131,-2.8397299216504734,13.551180358948722,3.7899932861328125,-3.4533266134468477,3.5219993591308594,-9.427568836433295,16.471567554695014,-2.952784738651218,9.996783456912937,7.044650275117192,81.17716835453056,41.30609038157212,6.474784097782077,9,-5.349998474121094,-2.779998779296875,-19.81749725341797,-17.5,-17.139999389648438,0,-0.1291310643236837,-1.6532086384052176,169.9600067138672,-1.429225875901856,167.5800018310547,-1.0120461716292206,165.77000427246094,-0.1291310643236837 2494,2022-09-13,160.11000061035156,164.08999633789062,159.8300018310547,162.1300048828125,3312000.0,-0.05678939257524851,-2.302318979436135,1.6422856008634272,52.70239929391544,43.336162670991456,3.643006076366703,5.868886507196407,-4.952254804787714,5.910799228420331,11.72831783501717,9.919998168945312,-3.615789569435975,-5.145999908447266,-16.731764717825172,6.439764900930641,-10.938882313136219,0.6468824962416875,16.265156805747665,4.595964166138811,-38.12890477071648,5.792882404688953,9,4.290000915527344,6.8600006103515625,-9.847503662109375,-8.079994201660156,-13.610000610351562,1,-0.10873776525976586,-2.225538767214903,169.75,-1.6532086384052176,169.9600067138672,-1.429225875901856,167.5800018310547,-0.10873776525976586 2495,2022-09-14,160.1300048828125,163.6699981689453,159.10000610351562,161.69000244140625,2426700.0,0.0001249408056003265,-1.5248609003540718,0.7722743856839624,49.70677950692282,43.46171869733916,3.323484712567449,4.698919764770693,-4.631182179019049,5.115198375359398,9.77572560966915,4.5699920654296875,-4.049145097967482,-4.2429962158203125,-14.41181689561708,5.925824463976454,-9.32740655571871,0.841414124078085,15.834049531449125,7.420746032217177,-36.76061950569959,5.084410339898388,9,4.269996643066406,6.839996337890625,-6.215003967285156,-8.099998474121094,-14.710006713867188,2,-0.10116787430867102,-2.302318979436135,160.11000061035156,-2.225538767214903,169.75,-1.6532086384052176,169.9600067138672,-0.10116787430867102 2496,2022-09-15,154.3300018310547,160.77999877929688,154.13999938964844,158.57000732421875,3345200.0,-0.03622058873977063,-1.8744521545559933,2.717956492820533,41.35630635809668,44.30163102495774,8.40347267724178,9.276495190979062,1.46339556549745,10.1989163552808,8.269105370436687,6.6399993896484375,-3.905363603361849,-8.964999389648426,-18.54735435238942,0.6173555730925671,-13.756176871018909,-4.173821908277944,21.231171641406092,1.00850572366684,-40.455009629844135,4.791177481370494,9,9.229995727539062,12.639999389648438,0.6725006103515625,-2.2999954223632812,-4.850006103515625,3,-0.07529317034485572,-1.5248609003540718,160.1300048828125,-2.302318979436135,160.11000061035156,-2.225538767214903,169.75,-0.07529317034485572 2497,2022-09-16,152.2899932861328,156.49000549316406,149.38999938964844,151.38999938964844,5787800.0,-0.013218483254831215,-1.8979652846546216,-0.21226243643678946,34.03919913266644,45.0684099134898,10.1291117815679,10.198028809173707,3.726832150605361,11.455603964510146,7.1844024817781555,7.100006103515625,-3.9884027059530354,-9.963007354736334,-19.57462149094087,-0.35139321853179695,-14.768814422838602,-5.157200286634065,22.41433322301546,12.293320672654616,-26.868000151728452,4.805807068102263,9,8.895004272460938,12.32000732421875,5.3700103759765625,1.2850112915039062,-4.339996337890625,4,-0.08339350914790944,-1.8744521545559933,154.3300018310547,-1.5248609003540718,160.1300048828125,-2.302318979436135,160.11000061035156,-0.08339350914790944 2498,2022-09-19,155.0,155.02999877929688,150.8800048828125,151.60000610351562,2009800.0,0.01779504125904996,1.398846326856417,3.7777966159167202,42.90874901211112,46.46246632781936,7.67081791334158,6.7985474723892025,1.2631334200956985,8.085525103619375,7.11893687104341,4.149993896484375,-4.414827754543836,-6.594001007080067,-16.30141568061123,3.1134136664510947,-11.447708343845648,-1.740293670314486,18.18546688197827,38.163277380968445,-2.3430610911014185,4.853707336765583,9,6.18499755859375,9.610000610351562,2.9750022888183594,-1.4249954223632812,1.17999267578125,0,-0.03909675844254035,-1.8979652846546216,152.2899932861328,-1.8744521545559933,154.3300018310547,-1.5248609003540718,160.1300048828125,-0.03909675844254035 2499,2022-09-20,152.64999389648438,154.63999938964844,151.5800018310547,152.72000122070312,2370500.0,-0.015161329700100756,-1.7692392670229367,-0.020590426439041028,35.65432439244657,46.003845120229514,9.928330226905615,8.962229045964932,3.916846272242765,9.678130932668495,7.770471911089491,3.4199981689453125,-3.817131736619359,-8.534006500244146,-19.034039062364627,1.9660260618763346,-13.784022781304401,-3.2839902191838917,19.107744935954116,22.82909513663456,-16.819941106613147,5.250016281060243,9,8.535003662109375,11.960006713867188,7.410011291503906,2.5900115966796875,2.0800018310546875,1,-0.00026199336869892065,1.398846326856417,155.0,-1.8979652846546216,152.2899932861328,-1.8744521545559933,154.3300018310547,-0.00026199336869892065 2500,2022-09-21,150.97999572753906,157.82000732421875,150.9199981689453,153.41000366210938,2543800.0,-0.010940047400707864,-4.411765409862551,34.710767218831734,33.78702793178441,44.83722642603972,10.370282990168931,10.652265354749233,6.1275735310763935,10.433775624542477,7.853207062817768,6.9000091552734375,-2.6814362221756767,-9.870004272460932,-21.231645935525876,1.4916373906040121,-15.550825103993418,-4.189183440928446,19.43567873833203,13.959582292301612,-24.253380361649576,5.680820831532479,9,10.205001831054688,13.105003356933594,11.47250747680664,5.985008239746094,4.260009765625,2,-0.029672776886440877,-1.7692392670229367,152.64999389648438,1.398846326856417,155.0,-1.8979652846546216,152.2899932861328,-0.029672776886440877 2501,2022-09-22,150.49000549316406,152.2100067138672,148.85000610351562,150.1199951171875,2511600.0,-0.003245398385487097,-1.3092879727752753,-0.152267147243694,36.3753469998074,43.108398623164135,9.142556069722701,10.923378965133395,7.09056756984441,10.137152794184374,8.081342095314255,3.3600006103515625,-1.8225435541050956,-9.865494537353527,-22.137677609605532,2.4066885348984783,-16.00158607347953,-3.7294030012275243,18.66412846813367,18.283156816782284,-21.67333781062322,6.136091536125996,9,10.424995422363281,13.214996337890625,12.449996948242188,6.474998474121094,7.1599884033203125,3,-0.03368999361521752,-4.411765409862551,150.97999572753906,-1.7692392670229367,152.64999389648438,1.398846326856417,155.0,-0.03368999361521752 2502,2022-09-23,151.24000549316406,151.3800048828125,146.7899932861328,149.5,3214900.0,0.0049837196665798444,3.5445563252079193,4.702585673636026,40.16175123016154,40.74354265087916,6.099273594050601,9.800034991182201,6.900705682909546,8.569611160152192,7.972754910908527,4.5900115966796875,-1.887186196107848,-8.559494781494152,-21.441732826429302,4.322743263440998,-15.000613803961727,-2.118375759026577,16.2897982395111,40.344574283093756,-3.323885958020881,6.441119022467578,9,4.199989318847656,11.434989929199219,11.699996948242188,5.724998474121094,4.5800018310546875,4,-0.011637197181301073,-1.3092879727752753,150.49000549316406,-4.411765409862551,150.97999572753906,-1.7692392670229367,152.64999389648438,-0.011637197181301073 2503,2022-09-26,146.97000122070312,153.8300018310547,146.9199981689453,151.1999969482422,2269600.0,-0.02823329884535042,-2.1916862540569686,-2.431024352599686,33.841565036852174,38.64789440009435,7.597024573265514,13.212439528897448,11.602835004867131,12.102470525068355,7.498979740971312,6.910003662109375,-2.5605281583234785,-11.854998779296864,-25.539511386911244,1.8295138283175163,-18.69725508310404,-5.012742475489688,18.485821467317805,1.6319828238545893,-41.5065540832498,6.842256303807189,9,8.259994506835938,15.704994201660156,17.282501220703125,9.995002746582031,4.6300048828125,0,0.006667998362927197,3.5445563252079193,151.24000549316406,-1.3092879727752753,150.49000549316406,-4.411765409862551,150.97999572753906,0.006667998362927197 2504,2022-09-27,149.17999267578125,150.8300018310547,146.5399932861328,149.5399932861328,2154900.0,0.015037024132288135,1.918355589925108,0.08510661323079032,27.180190031629962,36.144940013950695,4.10527781696328,10.624928232163512,9.923067119417794,9.057553869943234,7.6338238779330245,4.290008544921875,-3.9511575871350146,-9.059506988525385,-23.36017819953645,5.241164222485679,-16.209842594030903,-1.909171383019867,14.409247072050874,23.404220781416765,-14.1783947279738,7.150335605505526,9,4.480003356933594,13.370002746582031,15.555007934570312,7.785011291503906,-5.6699981689453125,1,0.04692318235471005,-2.1916862540569686,146.97000122070312,3.5445563252079193,151.24000549316406,-1.3092879727752753,150.49000549316406,0.04692318235471005 2505,2022-09-28,156.85000610351562,157.6699981689453,149.33999633789062,149.75999450683594,4052600.0,0.051414491247522065,-1.100881083546116,-19.694443267070742,37.28975803941543,35.693101311875004,-4.558284904730925,2.4986311778256436,2.783398288603223,0.7793872216234661,7.700410906986681,8.490005493164062,-5.74802404538093,-1.01849365234375,-15.042755141791957,13.005767837104457,-8.03062439706784,5.9936370923803395,4.693324068912574,92.63259923006899,58.681393645405485,7.012130744724103,9,-4.670005798339844,5.699989318847656,7.704994201660156,0.11499786376953125,-16.6300048828125,2,-0.013516163809247361,1.918355589925108,149.17999267578125,-2.1916862540569686,146.97000122070312,3.5445563252079193,151.24000549316406,-0.013516163809247361 2506,2022-09-29,156.25999450683594,156.50999450683594,152.1300048828125,155.36000061035156,2391600.0,-0.0037616294148582474,5.2571553133514985,0.12693828271111005,33.052947411973264,35.583517787353536,-4.09650455773982,2.5665323983049575,3.731813786977426,0.853191693076667,7.46875871644626,4.720001220703125,-6.557570276747356,-1.1935050964355582,-14.870964215655448,12.483954022784332,-8.032234656045517,5.645224463174401,3.4829352392368094,87.33150904285071,58.14225555681704,6.838729559609947,9,-4.079994201660156,6.290000915527344,7.470005035400391,0.7050094604492188,-23.629989624023438,3,-0.00652751215620484,-1.100881083546116,156.85000610351562,1.918355589925108,149.17999267578125,-2.1916862540569686,146.97000122070312,-0.00652751215620484 2507,2022-09-30,152.22000122070312,158.41000366210938,152.0800018310547,156.30999755859375,1878100.0,-0.025854303264781442,-1.8970292466270007,-4.544471194601743,30.192105435573467,34.170557389960464,-0.07541437407508056,6.227208200152631,8.010705505312046,4.559809573993903,8.002379292317864,6.3300018310546875,-7.376290084084786,-4.789998626708979,-18.545975501474743,8.965978248056786,-11.667987064091875,2.0879898106739176,-5.6800079345703125,47.85175205967763,24.196038800146354,6.877988437382884,9,0.25499725341796875,10.329994201660156,11.999996185302734,4.745002746582031,-15.699996948242188,4,0.035672005204548274,5.2571553133514985,156.25999450683594,-1.100881083546116,156.85000610351562,1.918355589925108,149.17999267578125,0.035672005204548274 2508,2022-10-03,154.25,155.7100067138672,151.30999755859375,152.67999267578125,1723500.0,0.01333595298264112,-1.0417687460171352,-0.38386521515284916,42.003280803551164,34.875996991194306,-2.4842322805874346,4.067898187355695,6.305502949748529,2.0857404473627525,8.381177841679701,4.4000091552734375,-7.275027849486719,-2.5455001831054744,-16.334773596780195,11.243773230569246,-9.440136889942835,4.349136523731886,-7.47260650634766,64.9536644843318,37.28063841805676,6.894636706837366,10,-1.7750015258789062,8.299995422363281,9.299999237060547,2.7150039672851562,-14.070007324218778,0,0.010178329492503968,-1.8970292466270007,152.22000122070312,5.2571553133514985,156.25999450683594,-1.100881083546116,156.85000610351562,0.010178329492503968 2509,2022-10-04,159.0,160.25,157.30999755859375,157.30999755859375,1748400.0,0.030794165316045286,-2.4792878038210118,1.0764296543948995,48.63427099031952,36.52569066436487,-6.971931276484469,-0.7936764047296094,2.024720182329986,-2.9170831150134404,9.170191384232584,6.0,-6.5057653689737265,2.2494995117187386,-11.502941265652254,16.00194028908973,-4.626720876966772,9.125719900404249,-11.989954302978532,88.54262529405676,55.89918602676852,6.876220388685496,10,-5.605003356933594,0.7599945068359375,4.287498474121094,-2.0349960327148438,-24.050003051757784,1,-0.04654084211625398,-1.0417687460171352,154.25,-1.8970292466270007,152.22000122070312,5.2571553133514985,156.25999450683594,-0.04654084211625398 2510,2022-10-05,159.4499969482422,160.52000427246094,155.47999572753906,156.50999450683594,1257800.0,0.0028301694857999493,-1.01600341796875,1.7396439019105059,57.10715205574158,38.82922455946868,-6.810281901511786,-1.8355381983539587,2.2048814566340127,-3.600373689137598,9.197627576406443,5.040008544921875,-6.416029877085236,3.0154968261718693,-10.141886034991046,16.172879687334785,-3.563194604409574,9.594188256753313,-11.910353079101583,88.38212221270506,49.59987134288646,6.578691430581454,10,-5.9199981689453125,0.30999755859375,3.782501220703125,-2.4849929809570312,-6.3199920654296875,2,-0.09996865943233857,-2.4792878038210118,159.0,-1.0417687460171352,154.25,-1.8970292466270007,152.22000122070312,-0.09996865943233857 2511,2022-10-06,159.5,162.44000244140625,158.02999877929688,159.30999755859375,1554700.0,0.0003135970693937118,-2.207275390625,0.06462662708380909,60.59359938229506,41.099429909705734,-6.088033099471886,-2.6581993180654706,2.502343591102459,-4.051327298724345,8.95835473079154,4.410003662109375,-5.772083409956849,3.4694999694824276,-8.706535142805592,15.645535081770447,-2.618517586661568,9.557517525626423,-11.18153450666017,73.58489531351108,30.152724364362513,6.088017556144003,10,-5.010002136230469,0.2599945068359375,3.7324981689453125,-2.5349960327148438,-2.5500030517578125,3,-0.12087773529339729,-1.01600341796875,159.4499969482422,-2.4792878038210118,159.0,-1.0417687460171352,154.25,-0.12087773529339729 2512,2022-10-07,152.8800048828125,157.19000244140625,151.7100067138672,155.7899932861328,1537700.0,-0.04150467158111282,-1.0876234875589645,-15.315531641503373,47.206121532989386,42.58438063149876,0.881790140979092,2.7580003987719124,9.312678461599859,2.224627051046582,8.176744185119015,7.7899932861328125,-4.997724312978221,-2.296495056152338,-12.612791184850636,8.01980107254596,-7.454643120501487,2.861653008196811,-3.431816433627347,14.106079384055189,-28.75360898916124,5.158148064349153,10,1.6099929809570312,6.8799896240234375,11.024993896484375,4.084999084472656,0.5,4,-0.13245682465488073,-2.207275390625,159.5,-1.01600341796875,159.4499969482422,-2.4792878038210118,159.0,-0.13245682465488073 2513,2022-10-10,147.8300018310547,153.52999877929688,146.6300048828125,153.52999877929688,1029500.0,-0.03303246265349613,1.4210517862162197,1.958769643802862,44.06989156272305,44.46101413495355,6.779556009429001,6.410269760363462,14.424439068590345,6.94116170819683,7.410414023847234,6.899993896484375,-4.456170094825808,-6.250498199462896,-14.49777082111683,1.996774422191038,-10.374134510289878,-2.126861888635915,14.610000610351562,7.590114696696534,-36.241693307030886,4.123636310826972,10,6.7050018310546875,11.92999267578125,17.162498474121094,9.135002136230469,12.910003662109375,0,-0.07650678088686769,-1.0876234875589645,152.8800048828125,-2.207275390625,159.5,-1.01600341796875,159.4499969482422,-0.07650678088686769 2514,2022-10-11,142.6999969482422,147.6999969482422,141.5500030517578,147.0,2096900.0,-0.03470205519360847,1.1578937505855897,0.7543869042042002,40.61224758125737,44.83017963960265,12.173927195169142,10.718634565788307,19.542389644306127,11.870380696746992,8.079206310894607,6.279998779296875,-4.286602940654205,-10.510002899169933,-19.699112172115946,-1.3208936262239206,-15.104557535642925,-5.915448262696941,19.42380554199218,5.504997271824854,-40.36611382437077,4.594554636473003,10,9.295005798339844,14.56500244140625,23.035003662109375,14.265007019042969,12.69000244140625,1,-0.017659455685727687,1.4210517862162197,147.8300018310547,-1.0876234875589645,152.8800048828125,-2.207275390625,159.5,-0.017659455685727687 2515,2022-10-12,143.92999267578125,144.1999969482422,139.96000671386722,142.35000610351562,2040400.0,0.008619451673745893,2.9999999999999734,-0.36743847696101917,42.685090186430095,45.900417725653405,9.966587471325028,8.656573211904657,18.33114759049539,10.419644481600784,8.935987026686414,4.239990234374972,-3.392337842970335,-8.470006561279291,-17.942390327101805,1.0023772045432224,-13.206198444190562,-3.73381467836802,17.37085783691407,17.660083258159244,-30.391194532495835,4.736191882911263,10,7.270011901855469,12.540008544921875,22.120006561279297,13.035011291503906,4.8800048828125,2,-0.06239141377410817,1.1578937505855897,142.6999969482422,1.4210517862162197,147.8300018310547,-1.0876234875589645,152.8800048828125,-0.06239141377410817 2516,2022-10-13,142.7100067138672,143.57000732421875,135.6300048828125,138.30000305175778,2556400.0,-0.008476245563787566,1.5905370691200191,2.7911652791996007,40.587067712521836,47.055413534203225,10.127378921083533,9.445667206608448,19.385236462590683,11.3860830679142,9.60283198326978,8.29998779296875,-2.4156747703553947,-9.108992767333973,-19.466990828775096,1.2490052941071497,-14.287991798054549,-3.9299937366133975,17.310393170898436,32.838602192849606,-15.51883193468278,5.178999030720562,10,6.3249969482421875,11.594993591308594,23.759994506835938,14.254997253417969,4.029998779296875,3,0.07301518939619522,2.9999999999999734,143.92999267578125,1.1578937505855897,142.6999969482422,1.4210517862162197,147.8300018310547,0.07301518939619522 2517,2022-10-14,139.58999633789062,147.24000549316406,139.38999938964844,145.22000122070312,2141100.0,-0.021862590072132537,-1.6036509760059923,-1.2766440380050712,41.64401690353033,47.015495323089795,12.591552284603154,12.190452600569245,22.229396085094493,14.235022921782445,9.585358259858495,7.850006103515625,-2.4592272381365774,-11.594003295898432,-23.29987923681341,0.11187264501654681,-17.446941266355907,-5.741065325440957,18.479171946718736,22.1228648343611,-30.817146826314133,5.8529379704574875,10,9.44500732421875,14.715003967285156,27.490005493164062,17.37500762939453,3.6100006103515625,4,0.12436421710571621,1.5905370691200191,142.7100067138672,2.9999999999999734,143.92999267578125,1.1578937505855897,142.6999969482422,0.12436421710571621 2518,2022-10-17,148.94000244140625,149.57000732421875,142.6699981689453,143.1999969482422,3386900.0,0.06698192097435873,-1.0294135466570926,-1.0195382797424166,49.76609147298719,47.14125315449731,2.692228123754518,2.490877265067212,12.733256712591555,4.777653372650718,9.442570152648692,9.980010986328125,-2.0902388855698746,-1.9409973144531136,-13.54424786553787,9.662253236631642,-7.742622589995477,3.86062796108925,7.334032771059356,95.48059704106518,37.201532339404196,5.801625275542376,10,0.095001220703125,5.364997863769531,16.322498321533203,8.025001525878906,-2.6500091552734375,0,0.029810677914772876,-1.6036509760059923,139.58999633789062,1.5905370691200191,142.7100067138672,2.9999999999999734,143.92999267578125,0.029810677914772876 2519,2022-10-18,152.61000061035156,156.6199951171875,151.05999755859375,152.80999755859375,2224900.0,0.024640782253170013,-2.369692373849234,-0.034842640565478485,45.517964884141286,45.85356569098617,-2.21214436207174,-1.2461621039710167,8.792667122248929,0.9288913657617854,8.95069280214249,7.67999267578125,-1.084486223643495,1.7310005187988224,-9.870980116379968,13.332981153977613,-4.069989798790573,7.531990836388218,-16.979995727539062,80.89568188426868,25.84833137899423,5.8009903175894,10,-3.5749969482421875,-2.75,13.075000762939453,4.355003356933594,-3.2700042724609375,1,0.05327308073060211,-1.0294135466570926,148.94000244140625,-1.6036509760059923,139.58999633789062,1.5905370691200191,142.7100067138672,0.05327308073060211 2520,2022-10-19,146.5,151.4199981689453,145.5,150.7899932861328,1548200.0,-0.04003669868236093,1.1333315004467661,21.45029373617151,40.76107916227444,43.64995233320611,2.087211223598814,4.754779690830759,14.567426926656879,6.764663525297806,9.120706720641142,7.1100006103515625,-1.096313088697741,-4.155000305175776,-15.920607706482059,7.610607096130508,-10.037804005828917,1.7278033954773662,-10.4501953125,51.78656586216923,0.7889493083640176,5.882803700653137,10,-0.089996337890625,3.1500015258789062,19.185001373291016,10.465003967285156,2.4799957275390625,2,0.06068258969043305,-2.369692373849234,152.61000061035156,-1.0294135466570926,148.94000244140625,-1.6036509760059923,139.58999633789062,0.06068258969043305 2521,2022-10-20,145.4199981689453,149.42999267578125,144.24000549316406,145.3699951171875,1816900.0,-0.007372026150543887,-3.4935298275281235,-0.011655741261750887,43.18090356145519,43.20270589192453,1.0727373127866144,5.729213880846999,15.134760188403504,7.710825247969012,9.098090059634483,5.1899871826171875,-1.8493144353222135,-4.98150177001952,-16.978281895869202,7.015278355830162,-10.97989183294436,1.0168882929053211,-8.958789672851566,34.99709967808641,-15.721044622971654,5.998390062924838,10,0.7050018310546875,3.6150054931640625,20.265003204345703,11.545005798339844,-0.1699981689453125,3,0.023311782645671686,1.1333315004467661,146.5,-2.369692373849234,152.61000061035156,-1.0294135466570926,148.94000244140625,0.023311782645671686 2522,2022-10-21,149.47999572753906,149.72999572753906,142.6300048828125,144.72999572753906,1431700.0,0.027919114356451447,1.7047584170386905,94.99420201403723,45.40373450706524,43.35091066351811,-3.9339698598866732,1.6133156959241433,10.767950557300537,3.5789955419064654,8.891780852659592,7.0999908447265625,-3.035123449557034,-0.8335037231445312,-12.8302066063398,11.163199160050738,-6.831855164742166,5.164847718453103,-12.61561149902343,48.96351412666004,0.04416439288910823,5.998351441597633,10,-3.3549957275390625,-0.4449920654296875,15.785003662109375,7.485008239746094,-6.17999267578125,4,-0.0183301465927872,-3.4935298275281235,145.4199981689453,1.1333315004467661,146.5,-2.369692373849234,152.61000061035156,-0.0183301465927872 2523,2022-10-24,147.9499969482422,149.47999572753906,143.50999450683594,149.4199981689453,1505800.0,-0.010235475133981375,6.5094527936124065,-0.3094739412006579,38.648034243395095,43.13266473708896,-2.6654615092275264,3.3945374071452648,11.639818041910075,5.023384680366519,9.044498980565486,5.970001220703125,-4.5212727765417355,-2.4125022888183594,-14.35960785685208,9.53460327921536,-8.386055072835205,3.5610504951984865,-10.690500501953125,38.02713208732527,-5.637237262021088,5.973552784016859,10,-1.8249969482421875,1.0850067138671875,14.947502136230469,9.015007019042969,19.949996948242188,0,-0.0321054416896116,1.7047584170386905,149.47999572753906,-3.4935298275281235,145.4199981689453,1.1333315004467661,146.5,-0.0321054416896116 2524,2022-10-25,156.17999267578125,157.0800018310547,149.67999267578125,150.16000366210938,2379900.0,0.05562687324973847,-1.1203431254672724,-4.095227220826673,47.10362759146016,43.62361333764785,-9.81431297076125,-4.515667735780937,2.72672491331258,-3.450889743838218,8.821371741777103,9.1300048828125,-4.823915746997756,5.467493438720709,-6.741030180347224,17.67601705778864,-0.6367683708132574,11.571755248254675,-18.533286256074206,93.77156162387341,53.46014686740497,6.104261809533971,10,-9.824989318847656,-7.144989013671875,6.717506408691406,0.7850112915039062,13.300003051757812,1,-0.0633243683791136,6.5094527936124065,147.9499969482422,1.7047584170386905,149.47999572753906,-3.4935298275281235,145.4199981689453,-0.0633243683791136 2525,2022-10-26,154.72999572753906,158.02000427246094,151.85000610351562,152.05999755859375,2753600.0,-0.009284140198753121,-2.9935507765240366,0.4435220999376467,45.877264453451716,44.21141297552896,-7.455223866262372,-3.4073360351768542,3.5194304365942344,-2.139363301175706,9.10884169635658,6.1699981689453125,-4.624442641194918,4.123497009277344,-7.896002917818123,16.14299693637281,-1.8862529542703896,10.133246972825077,-16.30595749137811,78.62242576088218,40.763430030787745,6.009749963547726,10,-6.024993896484375,-5.6949920654296875,8.167503356933594,2.2350082397460938,16.260009765625,2,-0.03483487066812552,-1.1203431254672724,156.17999267578125,6.5094527936124065,147.9499969482422,1.7047584170386905,149.47999572753906,-0.03483487066812552 2526,2022-10-27,155.24000549316406,162.77000427246094,154.91000366210938,158.3699951171875,2241200.0,0.003296127316664954,-3.147764925658565,-1.1722815619981597,52.28063428661924,45.39325935142773,-6.7061627318701085,-4.213718388646839,2.4057555320560198,-2.7340710258538365,9.617015346424832,8.040008544921875,-3.764036774979388,4.684506225585949,-7.242289341628634,16.611301792800532,-1.2788915580213427,10.64790400919324,-15.640209294825098,62.61172290220055,20.849749648451102,5.963397783607293,10,-2.5400009155273438,-6.040000915527344,7.394992828369141,1.7249984741210938,9.3699951171875,3,-0.040324720072885234,-2.9935507765240366,154.72999572753906,-1.1203431254672724,156.17999267578125,6.5094527936124065,147.9499969482422,-0.040324720072885234 2527,2022-10-28,157.64999389648438,157.97999572753906,152.52999877929688,154.1199951171875,1502600.0,0.01552427414353863,1.6014290084342089,-1.1277988758183954,59.99999378460615,46.530359608274274,-7.023531301345997,-6.530889481179884,-0.5033635166898307,-5.221830471896055,9.776341517605161,5.4499969482421875,-2.9613728311945806,6.822994995117199,-5.503845174117146,19.149835164351543,0.6595749105000266,12.986415079734371,-16.196581052215663,73.4163666670892,26.202831226808286,6.163420084617171,10,-4.949989318847656,-8.449989318847656,4.660007476806641,-0.6849899291992188,3.7100067138671875,4,-0.07865521329881187,-3.147764925658565,155.24000549316406,-2.9935507765240366,154.72999572753906,-1.1203431254672724,156.17999267578125,-0.07865521329881187 2528,2022-10-31,155.82000732421875,158.64999389648438,155.42999267578125,157.75,1222000.0,-0.011607907663271022,-1.3763653971757392,-0.5467403238495387,64.32316402175277,48.61982617912,-4.598573231412757,-4.824611439056525,0.9555149166088768,-3.4936597122711532,10.093645874802847,3.220001220703125,-1.8972637064718185,4.914508056640614,-7.523609469647198,17.352625582928425,-1.3045507065033064,11.133566819784534,-12.661267165694653,46.90610549187695,-5.352640002406467,6.21905876314391,10,-3.1200027465820312,-6.620002746582031,3.23748779296875,1.1449966430664062,8.899993896484375,0,-0.08034914442283547,1.6014290084342089,157.64999389648438,-3.147764925658565,155.24000549316406,-2.9935507765240366,154.72999572753906,-0.08034914442283547 2529,2022-11-01,151.60000610351562,158.9499969482422,151.52000427246094,158.47999572753906,1430400.0,-0.027082537686719865,-1.110795386812839,3.564774991303248,57.86023455824863,50.519732334228244,-0.6000029631166512,-1.2515943462300356,4.984023298331351,0.6981087974508284,9.645759844611819,7.42999267578125,-0.6575164420809756,1.0645065307617188,-10.786147888155767,12.915160949679205,-4.860820678697024,6.989833740220462,-6.87236481587658,0.7111273871527778,-53.61394863726467,5.9253272094587475,11,1.0999984741210938,-2.4000015258789062,7.352489471435547,6.314994812011719,17.729995727539062,1,0.10751970406807754,-1.3763653971757392,155.82000732421875,1.6014290084342089,157.64999389648438,-3.147764925658565,155.24000549316406,0.10751970406807754 2530,2022-11-02,143.50999450683594,152.2899932861328,143.41000366210938,152.2899932861328,2190500.0,-0.053364190441758,1.0227769609632156,1.27616453789974,50.71863792699796,51.35725837484411,7.846406680028082,5.8847150581632945,12.887426293956878,8.785208611735698,9.81535365584843,8.879989624023438,-0.6936334006898051,-6.228504943847668,-17.692552381274254,5.235542493578919,-11.96052866256096,-0.4964812251343744,19.260009765625,0.5164816197014921,-54.191437893610996,5.732023718713299,11,9.190010070800781,5.690010070800781,14.595001220703125,14.405006408691406,26.090011596679688,2,0.18096301452695052,-1.110795386812839,151.60000610351562,-1.3763653971757392,155.82000732421875,1.6014290084342089,157.64999389648438,0.18096301452695052 2531,2022-11-03,140.22000122070312,144.27999877929688,139.88999938964844,141.19000244140625,2572400.0,-0.022925185785413027,-4.386486182880252,0.11047851430120645,50.56421729745272,51.93064535155383,11.534148844100798,8.069992543944693,15.861046319755303,12.165697851245113,9.866619729390507,4.3899993896484375,-0.8611860397809892,-8.55449829101562,-19.80284151647544,2.6938449344442006,-14.178669903745543,-2.930326678285695,22.162803039550795,1.7313844350724832,-54.73965242563591,5.624171612729912,11,11.110000610351562,8.980003356933594,17.144996643066406,18.93000030517578,32.50999450683594,3,0.21944090717863873,1.0227769609632156,143.50999450683594,-1.110795386812839,151.60000610351562,-1.3763653971757392,155.82000732421875,0.21944090717863873 2532,2022-11-04,132.6300048828125,141.27000427246094,128.72000122070312,140.71000671386722,5266300.0,-0.054129198914669385,1.7282624379904168,8.32988831209693,34.91769506678369,51.51616322081923,18.419637265078563,14.825221082105884,22.976119099414774,19.848479644546387,11.230092281050336,12.550003051757812,-0.43393085476148485,-15.131994628906256,-28.305182931227876,-1.9588063265846358,-21.71858878006708,-8.545400477745432,28.8530871826172,12.934185295128644,-37.00777904459202,6.586594151160815,11,13.114997863769531,13.114997863769531,24.73499298095703,26.519996643066406,44.69999694824219,4,0.24112187702771726,-4.386486182880252,140.22000122070312,1.0227769609632156,143.50999450683594,-1.110795386812839,151.60000610351562,0.24112187702771726 2533,2022-11-07,136.52000427246094,137.6300048828125,130.35000610351562,135.41999816894528,3038400.0,0.029329708560936307,3.3855317584336797,-0.1361393383956777,35.18143042000614,50.19147464621322,14.234720354938645,10.587275599971065,18.514430716080057,16.020060640087223,11.98713908478546,7.279998779296875,-0.005828488132493703,-10.676495361328136,-24.77586644200369,3.4228757193474166,-17.726180901665913,-3.62680982099036,22.997302342285167,25.802197003462123,-19.388884022497425,7.049685540337783,11,9.224998474121094,9.224998474121094,20.99249267578125,23.60999298095703,42.769989013671875,0,0.1819513299187714,1.7282624379904168,132.6300048828125,-4.386486182880252,140.22000122070312,1.0227769609632156,143.50999450683594,0.1819513299187714 2534,2022-11-08,140.17999267578122,142.6999969482422,134.72000122070312,136.82000732421878,2072200.0,0.02680917293275087,-1.1111106625868903,3.054515189346519,43.90430990432636,49.97225747408819,9.014415341661334,7.092448336000672,14.493061172112334,12.538564938375572,11.922306105289064,7.9799957275390625,0.08074744280580148,-6.890506744384794,-21.202508116433847,7.421494627664259,-14.04650743040932,0.2654939416397326,17.489475615322306,48.62110866760352,4.088157781361694,7.1560006860245275,11,5.56501007080081,5.56501007080081,17.332504272460966,19.950004577636747,35.24000549316409,1,0.17506070642819815,3.3855317584336797,136.52000427246094,1.7282624379904168,132.6300048828125,-4.386486182880252,140.22000122070312,0.17506070642819815 2535,2022-11-09,134.94999694824222,140.05999755859378,134.13999938964844,140.05999755859378,1913600.0,-0.03730914539020791,1.3170244469062995,-1.5208401453224598,40.65010827507156,48.67997680613844,12.453131557642394,12.24289021410587,19.184487524712182,17.878216007669067,11.694240428550557,6.039993286132784,0.5329939639533166,-11.671502685546841,-26.930462793222972,3.5874574221292903,-19.300982739384892,-4.0420226317087895,20.9825033186373,40.038539235491584,-5.465145439813938,7.6294800538380585,11,8.88500213623044,10.795005798339815,21.627498626708956,25.180000305175753,40.27000427246091,2,0.2547610645445093,-1.1111106625868903,140.17999267578122,3.3855317584336797,136.52000427246094,1.7282624379904168,132.6300048828125,0.2547610645445093 2536,2022-11-10,153.1300048828125,155.42999267578125,144.82000732421875,145.0,4396200.0,0.13471662353236602,-1.49941049604601,-1.5909988085604483,52.603059985936056,47.85809527295287,-6.769545783780501,-5.392951147640986,0.6567105812720229,-0.07285312670367716,10.43511739535041,20.479995727539034,0.29651739056811266,5.987505340576178,-9.419959682438616,21.39497036359097,-1.7162271709312336,13.691237852083589,-24.410003662109375,91.38903583388652,44.40944112081236,7.703732511507398,11,-9.295005798339844,-7.385002136230469,3.5149917602539062,6.999992370605469,16.909988403320312,3,0.10755567619361939,1.3170244469062995,134.94999694824222,-1.1111106625868903,140.17999267578122,3.3855317584336797,136.52000427246094,0.10755567619361939 2537,2022-11-11,156.9499969482422,159.2899932861328,150.86000061035156,153.1199951171875,2680200.0,0.02494607159683082,-1.019162136232811,0.4710946532334349,56.21547275714656,46.957240687996624,-11.95664334619022,-8.26968225490981,-3.361966469512481,-3.607274967652671,9.829247880892838,8.42999267578125,0.3153036163870695,8.939497375488287,-6.6316001231052155,24.51059487408179,1.1539486261915215,16.725046124785052,-27.695795898437495,91.91431453260579,41.992865944526926,7.785548749296758,11,-12.944999694824219,-11.204994201660156,0.17499923706054688,3.1800003051757812,15.139999389648438,4,0.10054156792688995,-1.49941049604601,153.1300048828125,1.3170244469062995,134.94999694824222,-1.1111106625868903,140.17999267578122,0.10054156792688995 2538,2022-11-14,153.3800048828125,155.94000244140625,151.94000244140625,155.77000427246094,2032700.0,-0.02274604737078756,1.9304075165024341,-0.6240204300347008,47.93328206521323,45.85424596654825,-9.799708169168326,-4.5850806361971195,0.045967334047134045,0.14101102757598483,9.546979240573119,5.0099945068359375,-0.2759674773432721,5.147505187988287,-10.604938551142482,20.899948927119055,-2.728716681577083,13.023727057553657,-22.924372143554677,76.50103444300856,30.799224681007523,7.876221869565377,11,-9.375007629394531,-7.635002136230469,3.7449913024902344,8.094993591308594,16.699996948242188,0,0.15614810396270884,-1.019162136232811,156.9499969482422,-1.49941049604601,153.1300048828125,1.3170244469062995,134.94999694824222,0.15614810396270884 2539,2022-11-15,160.74000549316406,162.50999450683594,158.36000061035156,159.41000366210938,2803900.0,0.047985398200859786,-1.4198159162592476,-0.5564862638941206,54.08011728037485,46.227743672479015,-17.57505999169166,-11.915696202499987,-7.437752570714196,-7.153523629437643,10.448705017919727,9.129989624023438,-1.4090201235782445,12.101005554199219,-4.522585076329193,28.72459618472763,3.789210238935027,20.41280086946341,-29.130998332031254,93.76105280822006,50.066181494541645,8.311795315264202,11,-15.125007629394531,-14.995002746582031,-3.5925064086914062,2.4449920654296875,4.8699951171875,1,0.11540367773446203,1.9304075165024341,153.3800048828125,-1.019162136232811,156.9499969482422,-1.49941049604601,153.1300048828125,0.11540367773446203 2540,2022-11-16,155.38999938964844,159.82000732421875,153.24000549316406,159.4499969482422,1582600.0,-0.03328360035264,1.7416569710147691,-3.0526255406537177,50.09554973465751,46.1756694988351,-11.580465904639595,-6.1825051549247405,-2.465421055149278,-1.7046283789026972,10.527083215254793,7.5,-2.835334374860338,6.306499481201172,-10.550059162908411,23.163058125310755,-2.1217798408536055,14.73477880325595,-21.926932987773455,59.75127034470742,17.687133900910702,8.428279322054786,11,-9.775001525878906,-9.644996643066406,-0.7599983215332031,5.3000030517578125,9.25,2,0.12890146636187705,-1.4198159162592476,160.74000549316406,1.9304075165024341,153.3800048828125,-1.019162136232811,156.9499969482422,0.12890146636187705 2541,2022-11-17,148.80999755859375,151.57000732421875,147.69000244140625,150.47999572753906,1849300.0,-0.042345079200077684,1.015575768384757,0.41132984560802177,44.65279505811484,47.25734727564968,-4.083227524300469,0.7003985738994061,3.594308601446926,4.997679365548208,10.276305083964626,7.6999969482421875,-3.8589304150843873,-0.4430023193359318,-17.21240370229279,16.326399063620926,-8.82770301081436,7.941698372142497,-13.604115470421107,7.557326024486148,-29.27934842687915,8.384700691478432,11,-2.3799972534179688,-3.0649948120117188,5.025005340576172,11.085006713867188,14.589996337890625,3,0.1774746596021579,1.7416569710147691,155.38999938964844,-1.4198159162592476,160.74000549316406,1.9304075165024341,153.3800048828125,0.1774746596021579 2542,2022-11-18,146.74000549316406,152.47999572753906,145.3000030517578,152.19000244140625,1650700.0,-0.013910302394935736,1.381430281314132,3.263474804696423,44.523519800446635,48.295357206809726,0.22211015891036823,2.6926457962862855,5.032521708949673,7.1462898278995794,9.912530738458718,7.17999267578125,-3.9361763291533407,-2.3759948730468636,-19.182316643304375,14.430326897210648,-10.77915575817562,6.027166012081892,-9.895876659871618,8.367246695996183,-26.072285621359196,8.403160885128756,11,1.584991455078125,-0.9950027465820312,4.929996490478516,10.989997863769531,16.25,4,0.1587841551093181,1.015575768384757,148.80999755859375,1.7416569710147691,155.38999938964844,-1.4198159162592476,160.74000549316406,0.1587841551093181 2543,2022-11-21,143.1999969482422,145.63999938964844,141.72000122070312,142.0,1808900.0,-0.02412435881424846,-3.4545572769912347,-0.22018304957569343,44.891747391464826,48.40507248315844,5.374511173780633,6.17515363880193,7.893360353728497,10.852588784926581,9.653197712491188,5.0200042724609375,-3.82050830122094,-5.678503417968756,-22.6872352425749,11.330228406637389,-14.182869330271814,2.8258624943343023,-4.815916174537136,7.118788867172161,-30.282326846810466,8.504365912303065,11,5.125,2.5450057983398438,8.47000503540039,14.530006408691406,24.589996337890625,0,0.20174581009307113,1.381430281314132,146.74000549316406,1.015575768384757,148.80999755859375,1.7416569710147691,155.38999938964844,0.20174581009307113 2544,2022-11-22,146.2899932861328,146.41000366210938,141.22000122070312,143.52999877929688,1289200.0,0.021578187176969355,2.459984029215346,2.300001271568989,51.80005169257618,49.6439550851034,3.6234034354434925,2.430865073741188,4.456870670754199,7.9043101800302225,10.309280663139475,5.19000244140625,-1.9118634032104183,-2.0940071105956974,-18.780960895211507,14.592946674020112,-10.437484002903602,6.249469781712207,-6.458357688439918,27.258012912540913,-14.197026311140078,8.343476892307908,11,5.575004577636719,-0.5449905395507812,5.380008697509766,11.440010070800781,21.040008544921875,1,0.1626222546773266,-3.4545572769912347,143.1999969482422,1.381430281314132,146.74000549316406,1.015575768384757,148.80999755859375,0.1626222546773266 2545,2022-11-23,149.33999633789062,151.85000610351562,143.6999969482422,143.89999389648438,1518700.0,0.020849020382359473,-1.7911007760039714,1.9710193001951581,55.92361485522185,50.012905626135165,3.1617781850720803,-1.10004757879193,1.0880267375156336,4.951011464192675,10.719278377761917,8.150009155273438,-0.07168947022944394,1.2254959106445256,-15.202004736789547,17.6529965580786,-6.988254413072525,9.439246234361576,-8.147659205649148,72.11366854804285,24.574946077960888,8.213750323717042,11,2.5250015258789062,-3.5949935913085938,0.10750579833984375,8.390007019042969,20.010009765625,2,0.10894606047564848,2.459984029215346,146.2899932861328,-3.4545572769912347,143.1999969482422,1.381430281314132,146.74000549316406,0.10894606047564848 2546,2022-11-25,148.97999572753906,149.74000549316406,147.39999389648438,147.83999633789062,768300.0,-0.002410610815451242,-1.3168382647318764,0.20955861728505873,61.720426108614184,50.62456710963157,3.2086124537595992,-1.299714522924404,1.3054094603173212,5.413470542999363,10.563588067361598,2.3400115966796875,1.012039767303122,1.1784957885742244,-14.912463207961991,17.26945478511044,-6.866983709693898,9.223975286842347,-7.7599945068359375,68.91650348607939,16.298265030304847,8.045479498268108,11,2.8850021362304688,-3.2349929809570312,-0.9499931335449219,8.750007629394531,22.240005493164062,4,0.10511480810315676,-1.7911007760039714,149.33999633789062,2.459984029215346,146.2899932861328,-3.4545572769912347,143.1999969482422,0.10511480810315676 2547,2022-11-28,145.25,150.58999633789062,144.6199951171875,148.44000244140625,3135100.0,-0.025036889747000912,-1.683139255784608,-2.7982492537912758,56.27245157432639,51.55114149953303,5.704297715584971,1.532231551260793,4.912269586686136,9.198769649057908,10.790665739060982,5.970001220703125,2.7918350568514825,-1.9315002441406364,-17.366896292523762,13.50389580424249,-9.649198268332185,5.786197780050912,-2.752599182128904,37.91154212744456,-17.35110472750449,7.7176980241915585,11,6.614997863769531,0.49500274658203125,2.3300018310546875,12.480003356933594,14.94000244140625,0,0.12495692871934172,-1.3168382647318764,148.97999572753906,-1.7911007760039714,149.33999633789062,2.459984029215346,146.2899932861328,0.12495692871934172 2548,2022-11-29,143.3000030517578,145.82000732421875,142.1300048828125,145.25,3350800.0,-0.013425108077398828,1.3883421313831126,0.6112838419592461,52.29818124108286,51.35314860627837,6.787898889315585,2.6310647278461374,6.626568026879255,11.186745943705688,11.04115585797492,3.69000244140625,2.3490175102997455,-3.2554969787597656,-18.22422988995902,11.713235932439488,-10.739863434359393,4.228869476839861,19.209991455078125,19.5672707019901,-35.026242824379906,7.48436645559962,11,7.220001220703125,2.4449996948242188,4.279998779296875,14.430000305175781,17.839996337890625,1,0.13740406156372886,-1.683139255784608,145.25,-1.3168382647318764,148.97999572753906,-1.7911007760039714,149.33999633789062,0.13740406156372886 2549,2022-11-30,167.89999389648438,167.92999267578125,155.5,157.88999938964844,8712600.0,0.17166776218309932,1.4687194577746394,-5.133338550021519,68.88252304339879,53.440590085027395,-18.65098990163935,-21.803011253126215,-17.852367564302483,-13.192393357281162,12.167279784820268,24.629989624023438,1.8468727238912948,20.529494476318348,2.8710092318478075,38.18797972078889,11.700251854083092,29.358737098553604,-25.769989013671875,99.88372560662586,41.65426798185431,8.829242622235268,11,-13.324996948242188,-19.574996948242188,-20.319992065429688,-10.169990539550781,-4.970001220703125,2,-0.0006551555351418381,1.3883421313831126,143.3000030517578,-1.683139255784608,145.25,-1.3168382647318764,148.97999572753906,-0.0006551555351418381 2550,2022-12-01,169.47999572753906,170.92999267578125,165.0,165.61000061035156,3329400.0,0.009410374559208234,-1.3300577376205864,0.38661311098069406,61.57112228481484,55.3204042213274,-20.14008442685011,-22.49076140307932,-19.23662121619637,-14.416208896160299,12.445716438137183,5.92999267578125,2.395031480415838,20.81099624633788,0.6988932603071873,40.92309923236857,10.754944753322519,30.86704773935324,-27.349990844726562,94.9652862401692,39.23950409515455,10.056051493015348,12,-13.404998779296875,-19.654998779296875,-21.784992218017578,-11.749992370605469,-9.269989013671875,3,-0.01268582694526832,1.4687194577746394,167.89999389648438,1.3883421313831126,143.3000030517578,-1.683139255784608,145.25,-0.01268582694526832 2551,2022-12-02,170.99000549316406,171.27999877929688,164.41000366210938,166.02999877929688,2552900.0,0.008909663698909442,1.4801456472461159,1.2816570986972842,60.272175371143156,57.07025484029368,-20.308664671878205,-22.74343181282859,-20.5135041873298,-15.593881158718716,12.33854418988278,6.8699951171875,1.8890171741279005,20.782505798339855,-1.2263983356795336,42.791409932359244,9.778053731330175,31.786957865349535,-27.70800109863282,99.00516862143223,45.88006944886234,11.00445206700969,12,-14.740005493164062,-20.990005493164062,-22.12000274658203,-13.260002136230469,-7.07000732421875,4,-0.009591200286346524,-1.3300577376205864,169.47999572753906,1.4687194577746394,167.89999389648438,1.3883421313831126,143.3000030517578,-0.009591200286346524 2552,2022-12-05,164.61000061035156,170.52000427246094,163.25,169.99000549316406,2480000.0,-0.03731215087344719,1.257764446087212,-1.0846769355716963,57.891773916031,58.51470223191214,-12.434888128223832,-14.592908602093132,-13.993880595516998,-8.881254129276869,11.15971223591083,7.7400054931640625,1.976730690997499,12.80350112915039,-8.462676826645264,34.069679084946046,2.170412151252549,23.436590107048232,-19.648116552734393,77.11835483523122,25.83687118896016,10.633088977897831,12,-8.360000610351562,-14.610000610351562,-13.659996032714844,-7.404998779296875,-1.0200042724609375,0,0.04015552266473832,1.4801456472461159,170.99000549316406,-1.3300577376205864,169.47999572753906,1.4687194577746394,167.89999389648438,0.04015552266473832 2553,2022-12-06,161.36000061035156,165.32000732421875,159.89999389648438,165.32000732421875,2061500.0,-0.019743636400883502,1.7373758780531976,0.7360600594468268,50.462406800539156,58.36607502168581,-7.082826074628457,-9.893802030568793,-10.501492474310538,-5.35870220974499,9.775703460591068,5.420013427734375,3.0825471039333934,8.31150131225587,-12.079054913504336,28.702057538016078,-1.8837768006242186,18.50677942513596,-14.819029669433604,37.135621442758264,-8.410100197821045,10.195278112880098,12,-4.654998779296875,-11.360000610351562,-10.409996032714844,-4.2649993896484375,5.7899932861328125,1,-0.0072508562501223395,1.257764446087212,164.61000061035156,1.4801456472461159,170.99000549316406,-1.3300577376205864,169.47999572753906,-0.0072508562501223395 2554,2022-12-07,164.72000122070312,165.27999877929688,161.63999938964844,162.08999633789062,2057300.0,0.02082300816585403,-1.0623233135358041,-0.6641415211753872,57.17140768128109,58.50471866902572,-8.44129419433304,-11.932866634095546,-13.646309474980171,-8.392390357538062,9.055742780779283,3.9199981689453125,4.547861985184909,10.444501495361322,-9.636624042668814,30.52562703339146,0.4039387263462686,20.485064264376376,-16.694688609482427,42.355054974524,-1.3361854929713601,10.040562769015066,12,-8.014999389648438,-14.720001220703125,-13.769996643066406,-7.625,1.970001220703125,2,-0.021733862339267218,1.7373758780531976,161.36000061035156,1.257764446087212,164.61000061035156,1.4801456472461159,170.99000549316406,-0.021733862339267218 2555,2022-12-08,169.3300018310547,170.77000427246094,163.7100067138672,165.61000061035156,2222100.0,0.02798689033625479,1.1393912211181445,1.4144465073102808,66.26506315537138,59.00967834088763,-11.083010183061646,-14.582809416091663,-18.230386533611835,-12.695456802963946,8.41279544884374,7.05999755859375,6.508775118512574,13.335501861572254,-5.635439090749145,32.30644281389365,3.8500313854115404,22.820972337732968,-19.90940804974943,82.8647090372754,33.173366614413666,9.485470476160703,12,-12.625,-19.330001831054688,-18.37999725341797,-12.235000610351562,-5.040008544921875,3,-0.03779607326561607,-1.0623233135358041,164.72000122070312,1.7373758780531976,161.36000061035156,1.257764446087212,164.61000061035156,-0.03779607326561607 2556,2022-12-09,169.60000610351562,172.94000244140625,167.77999877929688,169.1999969482422,1647700.0,0.0015945447914795796,-2.185182045521977,0.10752930753012789,68.65208499800923,60.38519316574127,-9.074778588724769,-14.288221607856087,-18.45177454633651,-12.741021531788562,9.384849825965812,5.160003662109375,7.725855886239998,12.782006072998058,-7.0745864739270985,32.638598619923215,2.8537097995354657,22.71030234646065,-18.86784802233086,74.3865479352672,18.663782931939778,9.928296273462582,12,-12.06500244140625,-18.770004272460938,-18.650001525878906,-12.5050048828125,-2.0600128173828125,4,-0.05536556044648511,1.1393912211181445,169.3300018310547,-1.0623233135358041,164.72000122070312,1.7373758780531976,161.36000061035156,-0.05536556044648511 2557,2022-12-12,172.72999572753906,173.3300018310547,169.52999877929688,170.25999450683594,2179100.0,0.018455126835980495,1.070838772981648,6.1748617203890905,74.25661339584917,62.82501896071531,-8.824824849865877,-17.04953695125613,-21.36553381096917,-15.665690781243086,10.037315983192427,3.8000030517578125,8.539638235264135,15.122995758056646,-5.971149285340317,36.21714080145361,4.575923236358165,25.670068279755128,-20.221210097536584,95.53234736391225,32.270984159485465,10.547072521698484,12,-8.314994812011719,-21.704994201660156,-22.46499252319336,-15.634994506835938,0.6699981689453125,0,-0.05100444495170642,-2.185182045521977,169.60000610351562,1.1393912211181445,169.3300018310547,-1.0623233135358041,164.72000122070312,-0.05100444495170642 2558,2022-12-13,177.3300018310547,184.5,175.38999938964844,182.8000030517578,2998600.0,0.026631194449698192,1.054116262747203,-2.2145742985284853,74.87977405839727,63.491380184604026,-9.040769401680564,-20.831303084922126,-25.756841821153472,-20.003121740875656,11.02909126058658,11.770004272460938,9.183880899441164,18.525502014160168,-4.213396880901314,41.26440090922165,7.156052566629427,29.89495146169091,-22.739094580946983,68.63517945096396,0.7857763128668012,11.369449447530737,12,-5.1300048828125,-19.904998779296875,-31.584999084472656,-23.69000244140625,-0.9000091552734375,1,-0.07748268962549498,1.070838772981648,172.72999572753906,-2.185182045521977,169.60000610351562,1.1393912211181445,169.3300018310547,-0.07748268962549498 2559,2022-12-14,179.2899932861328,182.1100006103516,176.33999633789062,176.52999877929688,2945400.0,0.011052791038402177,-2.6751626713577106,-0.5045692670761712,74.43302351855415,64.92048032168617,-10.29813944227493,-22.4830378146022,-27.634187133581918,-21.64559922090794,11.440818001905333,5.770004272460966,10.815981616738554,19.557994079589832,-4.95721019152387,44.073198350703535,7.300391944032981,31.815596215146684,-21.109994906038025,74.93983455327844,7.314651808231261,12.257602135556846,12,-7.089996337890625,-19.969993591308594,-33.54499053955078,-25.649993896484375,-6.7599945068359375,2,-0.06771152793939783,1.054116262747203,177.3300018310547,1.070838772981648,172.72999572753906,-2.185182045521977,169.60000610351562,-0.06771152793939783 2560,2022-12-15,175.4199981689453,178.19000244140625,174.14999389648438,175.75999450683594,2349100.0,-0.021585114965179897,-1.8055567329292588,-0.1231873241227561,70.40124029489027,66.0459319798803,-6.142941394012922,-17.956124989136867,-23.739318536809208,-17.405039332679593,12.356149560673389,5.1399993896484375,13.10270958418198,14.686499023437506,-10.70279709929909,40.0757951461741,1.9918509620692078,27.381147084805804,-14.081599594461892,45.69377291784165,-20.868850067781857,12.6946480613683,12,-3.220001220703125,-16.099998474121094,-29.67499542236328,-21.779998779296875,-0.9799957275390625,3,-0.04976625138903079,-2.6751626713577106,179.2899932861328,1.054116262747203,177.3300018310547,1.070838772981648,172.72999572753906,-0.04976625138903079 2561,2022-12-16,175.22000122070312,176.25,172.94000244140625,174.47000122070312,2142100.0,-0.0011401034678473199,1.3558721953126698,-2.205906112557221,74.45732544036818,67.88654881591776,-5.900298342712375,-16.52326571249813,-23.51787124816491,-16.978616674890475,13.80389753573783,3.30999755859375,11.821547156134955,13.166001892089838,-12.35897921001316,38.69098299419284,0.40351134103835307,25.928492443141323,-11.102210475157705,38.009365246658255,-30.84821046906938,12.762490551051496,12,-3.0200042724609375,-12.360000610351562,-30.43000030517578,-24.37000274658203,3.660003662109375,4,-0.062378768738867496,-1.8055567329292588,175.4199981689453,-2.6751626713577106,179.2899932861328,1.054116262747203,177.3300018310547,-0.062378768738867496 2562,2022-12-19,170.0399932861328,175.39999389648438,168.60000610351562,174.19000244140625,2169000.0,-0.02956288037029342,1.0700140046589297,-5.533345540364583,70.7286746002907,70.1383563492235,0.14634529372312954,-10.022013833020367,-18.162747978149184,-11.64327664228631,14.869795687110571,6.79998779296875,11.301708763469577,6.820994567871082,-17.874435893686098,31.516425029428262,-5.526720662907508,19.168709798649672,-3.476337430052837,9.05652663763337,-63.308064553261914,12.347715230778585,12,3.0300064086914062,-7.17999267578125,-25.24999237060547,-19.18999481201172,7.6200103759765625,0,-0.01470242353981488,1.3558721953126698,175.22000122070312,-1.8055567329292588,175.4199981689453,-2.6751626713577106,179.2899932861328,-0.01470242353981488 2563,2022-12-20,172.08999633789062,173.02000427246094,168.14999389648438,169.02999877929688,1751600.0,0.012056005249942547,-1.0207481227285966,-0.7373471826454637,54.99404198111767,69.89642682698312,-0.24757968272780317,-10.326101365916998,-19.847402381090916,-13.56101487314595,15.615572620379925,4.8700103759765625,10.84124935293761,7.426497650146473,-15.6662577444759,30.519253044768845,-4.119880047164713,18.97287534745766,12.410003662109375,28.223499616890845,-38.98047910441497,11.546377697311193,12,2.0150070190429688,-9.229995727539062,-27.214996337890625,-21.23999786376953,4.3899993896484375,1,0.007612281866876458,1.0700140046589297,170.0399932861328,1.3558721953126698,175.22000122070312,-1.8055567329292588,175.4199981689453,0.007612281866876458 2564,2022-12-21,170.0800018310547,172.4199981689453,168.1300048828125,169.86000061035156,2541500.0,-0.011679903246028411,-1.3315227306652513,0.07189588112097337,50.707888195358564,68.16785183142613,2.9085537823725645,-6.790592861031229,-17.32250214687525,-11.436764949996018,16.489143337776092,4.2899932861328125,10.995847517652237,4.227002716064447,-17.27703607658742,25.731041508716316,-6.525016680261501,14.979022112390396,14.09299804687501,19.383672181673674,-42.47834165490305,10.752019396325938,12,6.05999755859375,-7.220001220703125,-25.205001831054688,-19.230003356933594,11.349990844726562,2,0.03733531735867568,-1.0207481227285966,172.08999633789062,1.0700140046589297,170.0399932861328,1.3558721953126698,175.22000122070312,0.03733531735867568 2565,2022-12-22,165.61000061035156,168.52999877929688,161.8300018310547,167.99000549316406,2016800.0,-0.026281756659100375,2.872840170404932,-10.818143986683312,44.06704309952003,65.43618050937178,7.593966748634898,-1.0953454475317699,-12.418573268060015,-6.869038222904891,17.55954454407178,8.25,12.012562353295152,-1.0564987182617074,-21.112507853133934,18.99951041661052,-11.08450328569782,8.971505849174406,17.921279467773445,26.213587096269002,-29.671552101375454,10.028004567436119,12,7.555000305175781,-2.75,-19.93000030517578,-14.760002136230469,19.720001220703125,3,0.041784905159361285,-1.3315227306652513,170.0800018310547,-1.0207481227285966,172.08999633789062,1.0700140046589297,170.0399932861328,0.041784905159361285 2566,2022-12-23,164.63999938964844,165.4499969482422,162.2899932861328,164.55999755859375,1130100.0,-0.005857141580388969,2.717658040947483,-0.033614145766015284,50.037564218381476,62.7451750452087,8.701451062680633,1.1678966841704437,-10.977639428689628,-5.890585813905773,18.687791561627453,3.32000732421875,12.284953401433768,-2.809500122070318,-21.1035264299166,15.484526185775962,-11.956513275993473,6.337513031852836,17.589203993652347,20.707437005452462,-31.149638688689542,9.147013153923147,12,8.525001525878906,-1.779998779296875,-18.959999084472656,-13.790000915527344,26.339996337890597,4,0.05952382828041958,2.872840170404932,165.61000061035156,-1.3315227306652513,170.0800018310547,-1.0207481227285966,172.08999633789062,0.05952382828041958 2567,2022-12-27,163.39999389648438,164.52000427246094,160.60000610351562,163.64999389648438,745400.0,-0.007531617454816564,2.939655569016547,-3.1249284760633227,52.68986469493487,60.27962956037955,9.47523885105926,4.04474932600732,-9.170818030268492,-4.684062173031009,19.62828694796241,4.0399932861328125,11.495746255917084,-4.957005310058605,-20.152563846459998,10.238553226342788,-12.554784578259301,2.6407739581420913,17.605257393681654,22.544188452215536,-29.887242948531295,7.597779268200702,12,7.955009460449219,-0.5399932861328125,-17.31249237060547,-12.549995422363281,22.45001220703122,1,0.09473691287978192,2.717658040947483,164.63999938964844,2.872840170404932,165.61000061035156,-1.3315227306652513,170.0800018310547,0.09473691287978192 2568,2022-12-28,162.99000549316406,165.0,162.5500030517578,163.33999633789062,975400.0,-0.002509109049172009,-2.983748712922875,1.39996337890625,47.526456359714864,57.29001098717517,8.534697696916709,6.330042171332167,-8.488516065708723,-4.297027079904808,20.365737964418187,2.4499969482421875,10.493891896329643,-6.351493835449219,-16.386857639927484,3.683869969029047,-11.369175737688352,-1.333811933210086,16.382826182069948,20.219974568667823,-32.10277647022521,5.017681902239128,12,6.404998779296875,-0.1300048828125,-15.955005645751953,-12.140007019042969,20.73999023437497,2,0.09000550754359349,2.939655569016547,163.39999389648438,2.717658040947483,164.63999938964844,2.872840170404932,165.61000061035156,0.09000550754359349 2569,2022-12-29,167.7899932861328,168.77000427246094,163.25999450683594,163.97999572753906,2339800.0,0.029449583601431684,-1.0990513392857142,-10.88599206522213,47.809997552342544,54.77987290466988,2.1589178774609366,1.603608721294563,-13.073112615588911,-9.173562243276876,20.204467558827645,5.779998779296875,8.899404682398767,-1.546006011962902,-11.584816277510328,8.492804253584524,-6.565411144736601,3.4733991208107966,10.081012343363739,88.00475880088676,37.91178201045874,5.0194051327737075,12,0.635009765625,-4.92999267578125,-20.754993438720703,-16.93999481201172,23.960006713867188,3,0.05179094576031806,-2.983748712922875,162.99000549316406,2.939655569016547,163.39999389648438,2.717658040947483,164.63999938964844,0.05179094576031806 2570,2022-12-30,167.3300018310547,167.39999389648438,164.27000427246094,164.27999877929688,1128200.0,-0.0027414713241790123,-1.0390864584109942,0.8005262483379524,46.78924070712804,51.70564126764319,1.509389977338742,1.996638024284266,-12.201660439890816,-8.78766209979392,19.8113902559779,3.519989013671875,6.747895192891036,-1.8984977722167855,-11.976783936354877,8.179788391921306,-6.937640854285831,3.1406453098522604,9.159323836363399,82.37450717088541,33.89404566546386,5.03914308206905,12,0.6699981689453125,-4.0149993896484375,-18.525001525878906,-16.480003356933594,21.399993896484347,4,0.08426457114942654,-1.0990513392857142,167.7899932861328,-2.983748712922875,162.99000549316406,2.939655569016547,163.39999389648438,0.08426457114942654 2571,2023-01-03,169.35000610351562,173.8699951171875,167.0399932861328,170.6999969482422,2094000.0,0.012071979025616963,-1.2881015000600637,-0.44261950621607427,45.064263880984925,48.85404007660921,-1.59898905381678,-0.16077348254114554,-13.743430923059236,-10.949002822102102,19.72679712276029,6.8300018310546875,4.417945810590538,0.2035064697265625,-9.841064496032374,10.248077435485499,-4.81877901315292,5.225791952606045,5.868173998790269,65.93826107154274,22.442522458379216,5.022285482879474,1,-2.1150054931640625,-6.035003662109375,-20.545005798339844,-22.94500732421875,20.419998168945284,1,0.09436076263127657,-1.0390864584109942,167.3300018310547,-1.0990513392857142,167.7899932861328,-2.983748712922875,162.99000549316406,0.09436076263127657 2572,2023-01-04,171.22000122070312,173.16000366210938,168.99000549316406,171.30999755859375,1660200.0,0.011042191023273196,1.200521776940358,0.06666440608999356,40.304653136965584,47.22188576059232,-3.6699296871924503,-1.5917848835285042,-15.234488480517257,-12.867067803517557,19.778620012382863,4.1699981689453125,2.5034770628882086,1.7430015563964787,-8.106162533136967,11.592165645929924,-3.1815804883702583,6.667583601163216,2.8287249616995496,76.59014351629065,34.77591807887893,4.924582044766727,1,-3.9850006103515625,-7.904998779296875,-22.415000915527344,-25.025001525878906,15.630004882812472,2,0.11540704570703286,-1.2881015000600637,169.35000610351562,-1.0390864584109942,167.3300018310547,-1.0990513392857142,167.7899932861328,0.11540704570703286 2573,2023-01-05,160.19000244140625,167.52000427246094,157.85000610351562,167.52000427246094,3003800.0,-0.06442003679861663,1.63847087403904,81.44777890810444,26.466234171063263,44.52836864678173,6.14025073901513,9.85113934453716,-3.8965848394587397,-2.1118322700936574,19.6652289054657,13.3699951171875,-0.021983324063967302,-9.228497314453136,-19.29221910154169,0.8352244726354172,-14.260358207997399,-4.196636420908874,13.67999267578125,14.606728730547887,-22.06650777986391,5.031860893544274,1,5.6699981689453125,3.125,-11.385002136230469,-14.444999694824219,28.05999755859375,3,0.16018480099277843,1.200521776940358,171.22000122070312,-1.2881015000600637,169.35000610351562,-1.0390864584109942,167.3300018310547,0.16018480099277843 2574,2023-01-06,161.13999938964844,164.72999572753906,157.9600067138672,163.1999969482422,1910300.0,0.0059304384403744415,1.6445294804854207,0.28103643165084236,31.04088029418773,43.08101722396703,4.234003380444079,9.084977462232757,-4.786607500065742,-3.386868779744475,19.545710002231875,6.769989013671875,-2.0791402003163455,-8.099500274658197,-18.631553767242252,2.4325532179258573,-13.365527020950225,-2.83347352836617,12.020004272460938,20.536801138409313,-14.375953752305765,5.266026746292023,1,4.720001220703125,8.860000610351562,-13.007495880126953,-15.394996643066406,28.399993896484375,4,0.14018863363196576,1.63847087403904,160.19000244140625,1.200521776940358,171.22000122070312,-1.2881015000600637,169.35000610351562,0.14018863363196576 2575,2023-01-09,162.92999267578125,167.10000610351562,162.1999969482422,162.1999969482422,1727600.0,0.01110831136224899,-12.424761188102256,-0.3543672780065776,34.34392598645718,41.3372796426421,2.261715743293223,7.157917644384071,-6.4478451930864935,-5.466690431794575,19.037131854551937,5.9600067138671875,-2.9514905173086845,-5.98950653076173,-16.89236369465553,4.913350633132069,-11.440935112708615,-0.5380779488148448,8.699011230468756,31.710299975425905,-2.6946451608751474,5.451428581946897,1,2.9300079345703125,8.245010375976562,-11.479995727539062,-14.604995727539062,28.0,0,0.17688583207370812,1.6445294804854207,161.13999938964844,1.63847087403904,160.19000244140625,1.200521776940358,171.22000122070312,0.17688583207370812 2576,2023-01-10,160.2100067138672,163.72000122070312,158.94000244140625,161.08999633789062,1824800.0,-0.01669420047987502,-1.7953224201701667,-1.205472293639347,36.640390599013045,39.554004743095234,4.791053669318387,9.632207312992534,-3.6444971057540556,-3.0249543311711022,18.17891485207486,4.779998779296875,-3.5931434271398643,-8.239992523193365,-19.80788787390253,3.3279028275158,-14.023940198547962,-2.4560448478387684,10.041097412109366,15.414768038462917,-21.27966367168461,5.783947675354588,1,5.649993896484375,10.964996337890625,-7.260009765625,-10.385009765625,27.539993286132812,1,0.17801627750136828,-12.424761188102256,162.92999267578125,1.6445294804854207,161.13999938964844,1.63847087403904,160.19000244140625,0.17801627750136828 2577,2023-01-11,163.9199981689453,164.41000366210938,159.0,160.3800048828125,1915400.0,0.023157051991790523,1.3938046674296054,-4.02276707530648,39.37579741691486,38.64837597167301,1.2992074883906355,5.510898115562185,-7.30399028012161,-6.950377833001681,17.25645931519173,5.410003662109375,-3.4768223714186774,-4.089501190185558,-15.642114933021816,7.463112552650699,-9.865808061603673,1.6868056812325563,5.090996154785159,62.77138795044601,23.97249135572524,5.776306871418125,1,1.94000244140625,7.2550048828125,-10.794998168945312,-13.919998168945312,21.8800048828125,2,0.15769891649750445,-1.7953224201701667,160.2100067138672,-12.424761188102256,162.92999267578125,1.6445294804854207,161.13999938964844,0.15769891649750445 2578,2023-01-12,163.58999633789062,164.5800018310547,158.74000549316406,163.5800018310547,2119400.0,-0.0020131883524947547,4.869326851560762,0.002823312370418583,41.17484972538701,37.91113732423351,1.925785224825944,5.015923351189429,-6.8672886905808355,-6.760876520848626,15.400053312029796,5.839996337890625,-3.6355438021972475,-3.7325027465820426,-14.562962264082842,7.097956770918756,-9.147732505332442,1.6827270121683569,4.304899163818362,61.59726477005805,19.50214629199514,5.415229758750395,1,2.2700042724609375,7.5850067138671875,-10.464996337890625,-13.589996337890625,18.330001831054688,3,0.14218479299664555,1.3938046674296054,163.9199981689453,-1.7953224201701667,160.2100067138672,-12.424761188102256,162.92999267578125,0.14218479299664555 2579,2023-01-13,167.14999389648438,167.99000549316406,162.61000061035156,163.02000427246094,2042000.0,0.02176170693983437,-1.1737406867384088,413.2259541984733,52.14723352071407,38.506469859076404,-1.9383853088750698,0.5268041971489765,-10.140975023753356,-10.325060789497371,13.609688293287157,5.3800048828125,-3.7378233385338433,0.434494781494152,-8.817639137657977,9.686628700646281,-4.191572178081913,5.060561741070217,-9.29998779296875,90.91879354940879,44.880898378897534,4.6260669595760655,1,-1.2899932861328125,4.0250091552734375,-13.797492980957031,-17.149993896484375,17.220001220703125,4,0.12623396275193888,4.869326851560762,163.58999633789062,1.3938046674296054,163.9199981689453,-1.7953224201701667,160.2100067138672,0.12623396275193888 2580,2023-01-17,166.69000244140625,168.67999267578125,162.74000549316406,163.49000549316406,2655200.0,-0.0027519681236901627,-1.5276557614952324,0.7748196096252535,52.899585745715974,39.37706117737985,-1.7642551862452365,0.31540301851745767,-9.133309211366196,-9.821038133245793,12.075751329532604,5.9399871826171875,-3.568079345870416,0.41100311279296875,-7.886505959275951,8.708512184861888,-3.737751423241491,4.5597576488274285,-8.637196350097668,79.97995170602385,29.468172004164884,4.148754536034467,1,-1.18499755859375,4.4850006103515625,-13.337501525878906,-16.69000244140625,20.520004272460938,1,0.13708075175509493,-1.1737406867384088,167.14999389648438,4.869326851560762,163.58999633789062,1.3938046674296054,163.9199981689453,0.13708075175509493 2581,2023-01-18,164.2899932861328,170.1699981689453,164.13999938964844,167.9499969482422,1867900.0,-0.014398038995272477,-2.0454605004585353,-1.1437522351763107,51.21884553739163,40.589749221871635,-0.17599939089217287,1.9548021866985437,-6.096159612042811,-7.433937363519817,10.708870722846584,6.029998779296875,-3.8294181990191873,-1.4425056457519645,-8.625416598477841,5.740405306973912,-5.033961122114903,2.1489498306109738,-5.812099731445329,48.55635476240061,-5.26622131036337,3.591455476362942,1,-0.27999114990234375,6.885009765625,-10.937492370605469,-14.289993286132812,18.840011596679688,2,0.16215229459076874,-1.5276557614952324,166.69000244140625,-1.1737406867384088,167.14999389648438,4.869326851560762,163.58999633789062,0.16215229459076874 2582,2023-01-19,167.5399932861328,169.0,163.5,163.5,1994400.0,0.01978209344947568,-1.72277680206976,-1.1038221977637142,55.78144109866536,43.84699443604965,-4.47332236893638,-1.572729327087245,-8.413431725222239,-10.709693092346555,9.851751689841967,5.5,-3.95533679718028,1.9324943542480355,-5.018045565166176,8.883034273662247,-1.5427756054590702,5.407764313955141,-8.360573454589854,76.99031873935354,18.135787914272967,3.4752699597071106,1,-3.4749908447265625,3.635009765625,-13.357490539550781,-16.709991455078125,17.389999389648438,3,0.12062795466006482,-2.0454605004585353,164.2899932861328,-1.5276557614952324,166.69000244140625,-1.1737406867384088,167.14999389648438,0.12062795466006482 2583,2023-01-20,173.39999389648438,174.38999938964844,167.97000122070312,168.6999969482422,2980300.0,0.03497672702149135,-1.0844189139982314,1.1633675145884086,56.94135914000907,46.724825418918684,-9.233419423611906,-7.725654496554853,-13.378785394590807,-16.627100698314337,9.266581095189068,6.850006103515625,-4.037668138636718,7.726995086669916,0.5000437014835768,14.953946471856256,4.1135193940767465,11.340470779263086,-13.561139364697283,91.59587779496226,34.923824610601585,3.6134756925931666,1,-6.834991455078125,-2.2249908447265625,-15.67999267578125,-22.37499237060547,12.07000732421875,4,0.07151101263980397,-1.72277680206976,167.5399932861328,-2.0454605004585353,164.2899932861328,-1.5276557614952324,166.69000244140625,0.07151101263980397 2584,2023-01-23,176.42999267578125,176.5399932861328,171.0800018310547,171.25999450683594,2013300.0,0.017474042018165825,1.0259710847329995,1.1000003246552972,60.58631713668485,49.64064665783287,-11.025940915768416,-10.809757870825962,-15.578473117854344,-19.608532849968782,8.74569331862375,5.459991455078125,-4.034861942747909,10.439494323730457,1.9497228029676137,18.9292658444933,6.194608563349021,14.684380084111893,-15.427046555365251,99.20289342279267,43.890819464818115,4.244885760381423,1,-8.789993286132812,-6.449989318847656,-11.61749267578125,-19.819992065429688,7.69000244140625,0,0.031117189372970477,-1.0844189139982314,173.39999389648438,-1.72277680206976,167.5399932861328,-2.0454605004585353,164.2899932861328,0.031117189372970477 2585,2023-01-24,172.52999877929688,176.86000061035156,172.27999877929688,175.6999969482422,1460200.0,-0.02210505049247069,-1.4959150496638491,-0.6131526676327619,53.54435563694794,51.51886499538119,-6.281551050952089,-6.708712794053895,-10.707763030242802,-15.736126582742429,9.100603416972843,4.5800018310546875,-2.448192530476547,6.193500518798828,-2.7811774942342424,15.168178531831899,1.7061615122822786,10.680839525315378,-9.973347942309204,67.58980813444181,13.059169760242675,4.487339006516535,1,-4.7299957275390625,-4.5099945068359375,-6.770000457763672,-15.919998168945312,15.639999389648438,1,0.06862572550664958,1.0259710847329995,176.42999267578125,-1.0844189139982314,173.39999389648438,-1.72277680206976,167.5399932861328,0.06862572550664958 2586,2023-01-25,174.44000244140625,174.85000610351562,167.5,168.52999877929688,1198000.0,0.011070559761335641,1.1842478766964888,-1.86435554443102,53.58575038639772,53.09774865865706,-6.661257406387165,-8.270935684612198,-12.190927688143034,-17.667521736981712,9.170965819637358,7.350006103515625,-1.0739651397432226,7.613504028320307,-2.0173092884760706,17.244317345116684,2.798097369922118,12.428910686718496,-10.166949631614898,81.88624207793632,28.900683294237282,4.815406658398192,1,-6.6399993896484375,-7.084999084472656,-8.680004119873047,-17.830001831054688,17.110000610351562,2,0.07320571023696432,-1.4959150496638491,172.52999877929688,1.0259710847329995,176.42999267578125,-1.0844189139982314,173.39999389648438,0.07320571023696432 2587,2023-01-26,178.8800048828125,179.64999389648438,175.97000122070312,177.27000427246094,1693300.0,0.02545289141977425,1.3365191317447938,0.27241956222019115,74.3931330212269,56.78866902486149,-9.785017331627103,-12.112780433915447,-16.26684601623785,-22.047908418017954,9.697491064952505,5.209991455078125,0.25849906158163094,11.279505920410145,0.4008524391457797,22.15815940167451,5.8401791797779765,16.718832661042313,-13.09651833695392,93.66263867922869,34.342628953139766,5.439326740632176,1,-7.750007629394531,-10.1300048828125,-11.350006103515625,-22.270004272460938,9.94000244140625,3,0.02375894389529032,1.1842478766964888,174.44000244140625,-1.4959150496638491,172.52999877929688,1.0259710847329995,176.42999267578125,0.02375894389529032 2588,2023-01-27,177.66000366210938,179.74000549316406,176.52999877929688,177.08999633789062,1189800.0,-0.006820221307028529,-2.798819025605836,0.3540416820676125,71.41007848117587,58.92898513157947,-7.1066361009195305,-10.263609140581593,-14.57434145475682,-20.734064175582773,10.196175998178804,3.2100067138671875,1.7363428110450911,9.326004791259777,-2.202593744057424,20.854603326576978,3.5617055236011765,15.090304058918377,-10.160003662109375,83.00652861457986,18.004892332026813,5.764299267658598,1,-6.4199981689453125,-8.864997863769531,-9.695003509521484,-21.050003051757812,8.979995727539062,4,0.04092079738723098,1.3365191317447938,178.8800048828125,1.1842478766964888,174.44000244140625,-1.4959150496638491,172.52999877929688,0.04092079738723098 2589,2023-01-30,176.47999572753906,177.36000061035156,173.2899932861328,175.2100067138672,1674500.0,-0.006641944783557285,1.6864745636387442,2.2280222721918834,67.84304458967827,60.589369447575294,-4.988591568071882,-8.85309004673374,-13.163071098353043,-19.48783752697102,10.05551037106327,4.3700103759765625,2.9251072902465296,7.711496734619146,-4.3724316131088585,19.79542508234715,1.669532560755158,13.753460908483135,-7.021594848632816,73.36594524041932,3.9816152799145925,6.041964173864,1,-4.859992980957031,-7.684989929199219,-7.997493743896484,-19.8699951171875,7.010009765625028,0,0.050940648859961524,-2.798819025605836,177.66000366210938,1.3365191317447938,178.8800048828125,1.1842478766964888,174.44000244140625,0.050940648859961524 2590,2023-01-31,181.42999267578125,181.50999450683597,176.89999389648438,177.6999969482422,1971400.0,0.028048487466445282,1.3701806342793061,2.9370299170972007,76.39301936917428,63.386499873328916,-8.52425476241143,-13.378512709734082,-17.647045022940347,-24.43588683361071,10.096925770850198,5.029998779296903,4.269959200969936,11.956494140625011,-1.3567754691901541,25.269763750440177,5.299859335717429,18.613128945532594,-10.326535058593748,99.42896600697681,22.25874401997355,6.656634804907588,1,-8.924995422363281,-11.749992370605469,-11.92999267578125,-24.819992065429688,0.040008544921875,1,0.014826668963236589,1.6864745636387442,176.47999572753906,-2.798819025605836,177.66000366210938,1.3365191317447938,178.8800048828125,0.014826668963236589 2591,2023-02-01,185.3300018310547,187.19000244140625,177.77999877929688,180.5800018310547,2396500.0,0.02149594506263819,1.221960402817561,1.2734599037017946,76.50408009066868,65.68901531688483,-10.198340567750051,-16.885695857598904,-20.813978742356994,-28.340150711665387,9.62403531100115,9.410003662109375,5.058569027794846,15.057503509521496,-0.025078880086823574,30.140085899129815,7.516212314717336,22.598794704325655,-12.353367573730452,86.6187094585768,7.312062856599965,7.541291194804166,2,-7.9850006103515625,-12.80999755859375,-17.317501068115234,-28.720001220703125,-7.05999755859375,2,0.015323996707665044,1.3701806342793061,181.42999267578125,1.6864745636387442,176.47999572753906,-2.798819025605836,177.66000366210938,0.015323996707665044 2592,2023-02-02,190.97999572753903,192.82000732421875,189.1499938964844,189.47999572753903,2662500.0,0.030486126588585627,-2.3981548199326186,0.3157894736842105,79.96061624000926,68.2467105502182,-13.604348376349066,-22.113171162446775,-25.583397111943384,-33.999589978762884,9.321817472636958,7.4900054931640625,6.100588707950521,19.719497680664034,2.0147245939802474,37.42427076734782,10.867111137322127,28.57188422400594,-15.160687833398384,90.57854442351415,8.658686602091862,8.852386543341895,2,-10.819992065429659,-15.644989013671847,-22.96749496459958,-34.36999511718747,-9.729995727539034,3,0.0029846441353573727,1.221960402817561,185.3300018310547,1.3701806342793061,181.42999267578125,1.6864745636387442,176.47999572753906,0.0029846441353573727 2593,2023-02-03,185.8500061035156,189.7100067138672,184.2899932861328,186.3000030517578,2001600.0,-0.026861397731635317,-2.036402880772765,-0.2999979654948106,69.77581714238502,69.2677661064071,-7.289132656228304,-15.770809444942103,-19.500164812694578,-28.90561904758917,10.353177802511382,6.690002441406222,7.413996298507641,13.30650787353514,-4.736168353030223,31.3491841001005,4.285169760252444,22.327845986817835,-8.070007324218722,64.3113353266885,-15.78984994498795,9.021338113282681,2,-5.690002441406222,-10.514999389648409,-18.74250411987302,-29.240005493164034,-2.4400024414062216,4,0.01598063558334739,-2.3981548199326186,190.97999572753903,1.221960402817561,185.3300018310547,1.3701806342793061,181.42999267578125,0.01598063558334739 2594,2023-02-06,183.72999572753903,185.63999938964844,181.7700042724609,182.8300018310547,1790100.0,-0.01140710415040691,-1.5629199971705159,-1.9999999999998106,67.4090591778278,70.80828872206041,-4.49770095682095,-12.513197439134302,-16.531507726440196,-26.68039748632114,11.29854647107683,4.0800018310546875,8.344687848377845,10.05699768066404,-7.807338030840185,27.921333392168265,1.1248298249119273,18.989165536416152,-2.9419952392577784,42.90198536614336,-35.67724107735582,8.932167855752112,2,-3.569992065429659,-8.394989013671847,-17.602493286132784,-27.11999511718747,0.6300048828125568,0,0.015838478908064557,-2.036402880772765,185.8500061035156,-2.3981548199326186,190.97999572753903,1.221960402817561,185.3300018310547,0.015838478908064557 2595,2023-02-07,191.75,193.00999450683597,183.38999938964844,184.2400054931641,3146800.0,0.04365103390278291,-1.0890310758846757,8.344494930657042,75.16495625264812,73.2059782627549,-10.621611151852932,-19.250349523493583,-23.690500639242913,-34.54780592635575,12.254303623342926,9.619995117187528,9.07337963525407,16.636001586914062,-2.2025089339637702,35.474512107791895,7.216746326475146,26.05525684735298,-9.979995727539091,91.72688863886135,8.963733192674525,9.41925526043892,2,-8.600006103515625,-16.31999969482422,-26.107498168945312,-35.13999938964844,-0.029998779296875,1,-0.043076894429392,-1.5629199971705159,183.72999572753903,-2.036402880772765,185.8500061035156,-2.3981548199326186,190.97999572753903,-0.043076894429392 2596,2023-02-08,188.72999572753903,192.0500030517578,187.42999267578125,191.33999633789062,1776200.0,-0.01574969633617196,1.2928011328570184,-0.3475369533194545,69.50119250502445,72.66242931651018,-5.991468445680766,-14.73986736290371,-19.815219860299777,-31.29860830463724,13.657741842387939,4.6200103759765625,9.364100735719262,12.189997863769491,-6.21092859571317,30.590924323252153,2.9895346340281606,21.390461093510822,-6.959991455078125,61.92168596190155,-20.680590054806935,9.20046322974133,2,-5.580001831054659,-13.299995422363253,-23.07249450683591,-32.11999511718747,0.040008544921875,2,-0.038467623966445874,-1.0890310758846757,191.75,-1.5629199971705159,183.72999572753903,-2.036402880772765,185.8500061035156,-0.038467623966445874 2597,2023-02-09,189.7700042724609,193.63999938964844,189.5200042724609,192.22999572753903,2367100.0,0.005510563071401187,-1.7837885208211093,0.9425252413051128,66.53201585729784,72.12042235830152,-5.949984322005633,-14.48670263666989,-19.849985651814876,-32.06847596536821,15.146258801724654,4.910003662109403,10.42899956074453,11.937506103515602,-6.362217712022812,30.237229919054016,2.7876441957463953,21.08736801128481,-6.380004882812472,67.39682637624806,-13.48669238874848,9.14986190776921,2,-6.305007934570284,-14.025001525878878,-24.495002746582003,-33.16000366210935,0.8699951171875284,3,-0.060599671924383425,1.2928011328570184,188.72999572753903,-1.0890310758846757,191.75,-1.5629199971705159,183.72999572753903,-0.060599671924383425 2598,2023-02-10,186.8500061035156,189.42999267578125,184.30999755859372,186.80999755859372,1556300.0,-0.015387037483294508,-1.0317406494662573,-0.016263692639779677,60.54656708303987,71.30970263534171,-1.7760654570095937,-10.260854634160296,-15.87508558759501,-28.935845115762902,16.45126752731953,5.4600067138671875,11.393071420025933,7.854507446289034,-9.569581589303766,25.278596481881834,-0.8575370715073518,16.56655196408542,6.789993286132841,42.79700017482687,-34.291650456195846,8.712044517796395,2,-1.5800094604491903,-11.105003356933565,-21.57500457763669,-30.240005493164034,3.849990844726591,4,-0.029970596310353703,-1.7837885208211093,189.7700042724609,1.2928011328570184,188.72999572753903,-1.0890310758846757,191.75,-0.029970596310353703 2599,2023-02-13,188.25,188.58999633789062,184.83999633789062,187.83999633789062,1492000.0,0.0074926082459361165,5.880757062463252,10.247902364607171,66.75905441105658,70.23926208443974,-1.4873130297893908,-10.539398989406777,-16.975212309422773,-30.075383849452976,17.35013906217593,3.75,11.17268776831213,8.199501037597656,-8.753461585709658,25.15246366090497,-0.276980274056001,16.675982349251314,5.3899993896484375,47.41464010099085,-29.600113091440534,8.47648131165365,2,-2.5400009155273438,-12.449996948242188,-23.662498474121094,-31.639999389648438,-3.9600067138671875,0,-0.02571047191442566,-1.0317406494662573,186.8500061035156,-1.7837885208211093,189.7700042724609,1.2928011328570184,188.72999572753903,-0.02571047191442566 2600,2023-02-14,189.5399932861328,192.8500061035156,186.16000366210938,187.22999572753903,1001900.0,0.006852553976801179,-2.0067550422790084,5.634090063267654,66.31372759772725,69.10700069633513,-1.6828970666292946,-10.571776124227767,-17.995101949026292,-31.06811142337986,18.365672827041223,6.690002441406222,11.259967832048858,8.346994781494146,-7.879075886362415,24.573065449350707,0.23395944756586573,16.460030115422427,3.913406066894538,56.05567739688067,-19.502522436346567,8.113035333928282,2,-1.834991455078125,-13.349990844726562,-21.60999298095703,-32.92999267578125,-1.5,1,-0.02732928595160078,5.880757062463252,188.25,-1.0317406494662573,186.8500061035156,-1.7837885208211093,189.7700042724609,-0.02732928595160078 2601,2023-02-15,190.92999267578125,191.1499938964844,188.0,188.94000244140625,1303700.0,0.007333541410176503,1.5925953834174396,0.8614685444024519,63.93706307035135,67.32660589970646,-2.452954748690189,-10.396686087443982,-19.14195640140366,-32.14192067501443,19.22954870226557,3.1499938964844034,11.734839694057285,8.404994201660145,-6.2791791328470765,23.089167536167366,1.0629075344065484,15.747080868913741,2.3405386413574263,70.95384585191627,-2.218664358885846,7.342086667253605,2,-3.2249908447265625,-14.739990234375,-22.412490844726562,-34.31999206542969,-0.5,2,0.004137686980711264,-2.0067550422790084,189.5399932861328,5.880757062463252,188.25,-1.0317406494662573,186.8500061035156,0.004137686980711264 2602,2023-02-16,187.75,190.75999450683597,185.07000732421875,186.1300048828125,1309600.0,-0.016655280981344833,-2.0427818395456776,0.8140718930192614,61.16396967556418,66.3697339589486,0.24661392613191424,-5.928959474436795,-15.545079365164582,-28.672994700306845,20.072112763284355,5.8599853515625,11.351044430641167,4.214501190185558,-8.816203745727734,17.24520612609885,-2.3008512777710735,10.72985365814219,5.341320641967769,40.281018728626435,-30.340226469141143,6.51535246795664,2,-0.0449981689453125,-11.55999755859375,-19.232498168945312,-31.139999389648438,0.3999938964844034,3,0.005432779081016914,1.5925953834174396,190.92999267578125,-2.0067550422790084,189.5399932861328,5.880757062463252,188.25,0.005432779081016914 2603,2023-02-17,185.8000030517578,186.97999572753903,183.02999877929688,186.6300048828125,1054100.0,-0.010386135543233976,4.163450318643005,-0.5123483535528596,60.1392613761996,65.56197864765657,2.4459944751386615,-3.164604269129825,-13.087488695372315,-26.37429048908288,20.111068305422364,4.720001220703125,10.622870070786348,1.6445037841796761,-10.505939535551988,13.79494710391134,-4.430717875686156,7.719725444045508,7.1156911285424655,28.207761776606606,-40.328581974763466,6.075221659865837,2,2.5349960327148438,-9.610000610351562,-17.282501220703125,-29.19000244140625,3.8799896240234375,4,0.02604949547036539,-2.0427818395456776,187.75,1.5925953834174396,190.92999267578125,-2.0067550422790084,189.5399932861328,0.02604949547036539 2604,2023-02-21,181.9199981689453,184.5200042724609,181.55999755859372,184.0,1515400.0,-0.020882695474077395,-1.1142882055138235,2.5060207739681957,50.5457846957301,62.82651514133235,6.752330391407952,1.2098143701698234,-8.84283003835668,-22.199887499632155,19.800856566446786,4.240005493164091,8.949545931811883,-2.5100013732910043,-14.163463033469128,9.14346028688712,-8.33673220338008,3.316729456798072,10.60026819531484,3.1886655259753134,-58.901947521184766,5.826730830089066,2,5.680000305175781,-3.7949981689453125,-13.402496337890625,-25.30999755859375,16.330001831054688,1,0.048262966510933314,4.163450318643005,185.8000030517578,-2.0427818395456776,187.75,1.5925953834174396,190.92999267578125,0.048262966510933314 2605,2023-02-22,184.3699951171875,187.3500061035156,183.8699951171875,184.8300018310547,1442600.0,0.013467441583673079,-3.7671164156641854,0.2211568792869457,48.89501957052679,60.53694037083261,3.515032335715631,-0.32430669431994374,-11.040802498860614,-24.460719185882397,19.563415869122537,5.430007934570284,8.193684911636922,-0.6520042419433594,-10.875294039664482,9.571285555777763,-5.7636491408039205,4.459640656917202,7.492655118732671,29.30134131012439,-28.46030833598112,5.111644898860554,2,3.2300033569335938,-6.17999267578125,-15.852493286132812,-27.759994506835938,15.680007934570312,2,-0.0004339200150428324,-1.1142882055138235,181.9199981689453,4.163450318643005,185.8000030517578,-2.0427818395456776,187.75,-0.0004339200150428324 2606,2023-02-23,187.2100067138672,188.58999633789062,183.4499969482422,186.80999755859372,1643500.0,0.01540387086778705,2.253176109284235,-0.8695724284340685,45.360585084169365,58.18455917381834,0.48806079256502244,-2.2752205151873284,-13.59929660236719,-27.083709745669665,20.238814244643105,5.1399993896484375,7.760514849888693,1.5495071411132812,-7.4077530700591865,10.506767352285749,-2.9291229644729526,6.028137246699515,4.034484361413405,61.413163363635235,7.48031159513971,4.478630105586229,2,-0.005004882812528422,-8.640007019042969,-18.87000274658203,-30.600006103515625,19.329986572265625,3,0.0044334519657069915,-3.7671164156641854,184.3699951171875,-1.1142882055138235,181.9199981689453,4.163450318643005,185.8000030517578,0.0044334519657069915 2607,2023-02-24,183.1300048828125,185.3300018310547,181.4900054931641,183.9900054931641,2552000.0,-0.021793716600259416,1.1694935710375405,-2.1499523173754667,46.56392111386804,56.630931843910346,3.9416317526708156,2.255127545523038,-9.38028733355631,-22.74370147526406,20.204765025984912,5.720001220703097,5.933329652402307,-2.742994689941412,-11.211258601574855,5.725269221692031,-6.977126645758148,1.4911372658753237,7.5334165814668665,23.098612737881297,-28.301930811381737,4.234131955816727,2,4.040000915527344,-4.560005187988281,-15.53750228881836,-26.520004272460938,21.239990234375,4,0.03986232511510135,2.253176109284235,187.2100067138672,-3.7671164156641854,184.3699951171875,-1.1142882055138235,181.9199981689453,0.03986232511510135 2608,2023-02-27,184.92999267578125,186.8699951171875,182.55999755859372,185.80999755859372,4072600.0,0.009829016245156419,1.8733317057291856,1.0232607654228318,51.528269378684286,54.93862239586899,2.056959699677634,1.0832539598251287,-11.165780274932558,-24.30298964336663,20.230941601872747,4.309997558593778,4.675558700239748,-1.3065063476562386,-8.865717085245791,6.252704389933314,-5.086111716451029,2.4730990211385517,4.999555510808904,48.45058617465943,-3.858700559407289,3.779605368794783,2,2.2400131225585938,-4.359992980957031,-17.30998992919922,-28.319992065429688,17.670013427734347,0,0.01741200101785778,1.1694935710375405,183.1300048828125,2.253176109284235,187.2100067138672,-3.7671164156641854,184.3699951171875,0.01741200101785778 2609,2023-02-28,185.47000122070312,188.7700042724609,181.6999969482422,182.0,4882900.0,0.002920070114687201,-2.4741988212887702,-3.943161326120255,40.11957359893296,52.0281608404474,1.208192246528057,1.3189080709036034,-11.747906219233414,-24.672558766377506,20.92589814022421,7.070007324218722,3.58519749453356,-1.2159980773925838,-7.247146532450216,4.815150377665049,-4.2315723049214,1.7995761501362324,3.78438355041294,54.67028014973741,7.043555695836957,3.0155742275288104,2,0.8499984741211222,-4.900001525878906,-16.599998474121094,-28.860000610351562,12.399993896484375,1,0.022699042580305973,1.8733317057291856,184.92999267578125,1.1694935710375405,183.1300048828125,2.253176109284235,187.2100067138672,0.022699042580305973 2610,2023-03-01,184.1199951171875,188.8600006103516,183.67999267578125,185.63999938964844,2652500.0,-0.0072788380580703915,-3.31665681206968,-0.4380414229805198,42.34473510975843,49.62901328927041,1.9093028213816297,3.036456073507793,-10.331812476264417,-23.165418294106985,21.119210878477652,5.180007934570341,3.0009138896633942,-2.7005043029785156,-8.345754503929811,2.94474589797278,-5.523129403454163,0.12212079749713212,-2.629989624023409,35.685093167701474,-9.714813882433823,2.822625100475655,3,2.0050048828125284,-3.5499954223632812,-15.309993743896484,-26.694992065429688,12.690002441406222,2,0.07674345675394534,-2.4741988212887702,185.47000122070312,1.8733317057291856,184.92999267578125,1.1694935710375405,183.1300048828125,0.07674345675394534 2611,2023-03-02,188.1699981689453,188.4600067138672,182.72000122070312,184.2899932861328,2067100.0,0.02199654116425598,1.5739808137068412,-2.5526276163228427,47.58453149244989,48.12018682447994,-2.8757983630957256,-0.8325581174577223,-14.26085642946282,-27.03393955395714,20.599259863784148,5.7400054931640625,2.0432180068519585,1.2074989318847713,-4.4227449919461606,6.837742855715703,-1.6076230300306804,4.022620893800223,-6.532592773437472,90.6376811594199,46.03657003144981,2.8151219619154593,3,-2.9949951171874716,-7.599998474121094,-20.259994506835938,-28.849998474121094,8.770004272460938,3,0.06313442630820587,-3.31665681206968,184.1199951171875,-2.4741988212887702,185.47000122070312,1.8733317057291856,184.92999267578125,0.06313442630820587 2612,2023-03-03,191.5500030517578,191.72999572753903,188.8999938964844,188.9499969482422,2304200.0,0.01796250685923817,-1.096288175057081,0.6701038225578103,56.99820829654582,47.77118092674063,-6.325254683447724,-4.392896000763244,-17.311139660000208,-30.105263195786108,19.650720621576767,3.5599975585937216,1.0610548337138823,4.559003448486322,-1.1619090538131047,10.27991595078575,1.6985471973366089,7.419459699636036,-9.768145751953085,98.20545665316781,51.17122443641641,2.8604562511497114,3,-4.94000244140625,-8.085006713867188,-23.97249984741211,-32.230003356933594,4.429992675781222,4,0.0782562777110718,1.5739808137068412,188.1699981689453,-3.31665681206968,184.1199951171875,-2.4741988212887702,185.47000122070312,0.0782562777110718 2613,2023-03-06,188.82000732421875,192.6699981689453,188.52999877929688,191.0,1703800.0,-0.014252130952988828,-1.9999889429455993,-0.83845675317206,50.81639539447747,47.801248782157,-3.488694143764235,-1.506210920470096,-14.342434759488981,-26.99869307653765,19.53479994971366,4.1399993896484375,0.038978219828322835,1.6805076599121094,-4.069812185550717,7.4308275053749355,-1.1946522628192895,4.555667582643508,-6.640224487304664,64.90437177472077,17.178073817358815,2.8751599227314117,3,-1.7400054931640625,-5.355010986328125,-18.880008697509766,-25.960006713867188,2.919998168945341,0,0.08235349639759426,-1.096288175057081,191.5500030517578,1.5739808137068412,188.1699981689453,-3.31665681206968,184.1199951171875,0.08235349639759426 2614,2023-03-07,186.63999938964844,190.75,185.9499969482422,189.08999633789062,1728700.0,-0.011545428715226458,-1.5065278104245765,1.12385558697539,45.949731266436224,47.47399452614694,-0.6355820478917167,0.9517836965461868,-11.879329824252636,-24.369052781536595,19.62668578711867,4.8000030517578125,-0.7317443551681038,-0.6450004577636719,-6.175123220429043,4.885122304901699,-3.4100618390963575,2.1200609235690138,-3.83080363281249,39.39697860548427,-6.975156842768108,2.765061381332687,3,0.44000244140625,-3.1750030517578125,-16.622493743896484,-23.779998779296875,8.210006713867159,1,0.08551225228278869,-1.9999889429455993,188.82000732421875,-1.096288175057081,191.5500030517578,1.5739808137068412,188.1699981689453,0.08551225228278869 2615,2023-03-08,183.4900054931641,187.27999877929688,182.8600006103516,187.02999877929688,1969600.0,-0.01687737841183823,1.1881215417445519,1.4448970186157342,40.09586708770513,46.88902585987313,2.6557372958851886,3.6377395893254914,-8.332901737836835,-20.802818353641015,18.75651151970979,4.419998168945284,-1.423376640165003,-3.3819946289062273,-8.73913653641685,1.9751472786043962,-6.060565582661553,-0.7034236751509013,9.179992675781222,7.738738780186244,-34.05651683455957,2.6785709537553157,3,3.5899963378905966,1.7799911499023153,-13.282501220703153,-20.63000488281253,10.549987792968722,2,0.07836933453336847,-1.5065278104245765,186.63999938964844,-1.9999889429455993,188.82000732421875,-1.096288175057081,191.5500030517578,0.07836933453336847 2616,2023-03-09,181.47000122070312,186.47999572753903,180.75999450683597,184.17999267578125,1596000.0,-0.011008797274989601,-1.7699731031832933,0.765535761238298,41.373633836258215,46.312327273472036,4.219635478363443,5.36080717449704,-5.900491464544615,-18.354614322690736,17.701888309135942,5.720001220703068,-1.334280809449183,-5.038999176025385,-10.832174347229255,0.7541759951784854,-7.93558676162732,-2.1424115904234498,11.00379699707031,5.96143153277093,-34.53719420261477,2.8965875856019334,3,5.2449951171875,4.239997863769531,-10.37750244140625,-18.610000610351562,14.149993896484375,3,0.08453185779854677,1.1881215417445519,183.4900054931641,-1.5065278104245765,186.63999938964844,-1.9999889429455993,188.82000732421875,0.08453185779854677 2617,2023-03-10,178.27000427246094,182.00999450683597,176.22000122070312,180.83999633789062,2182400.0,-0.017633751731507163,1.35845497403512,0.9483395457258365,40.00000810559318,45.03140935423969,7.440154399798502,8.06876850817423,-2.2767946419853047,-14.69086060389509,16.457497035758816,5.789993286132841,-1.4122509178955625,-7.663996124267584,-14.3138648849569,-1.0141273635782682,-10.988930504612256,-4.339061743922912,13.735241796874988,12.46202694266683,-28.368923913043517,3.324934380344662,3,6.174995422363281,6.659996032714844,-3.3375015258789062,-14.06500244140625,15.269989013671875,4,0.1047287694031287,-1.7699731031832933,181.47000122070312,1.1881215417445519,183.4900054931641,-1.5065278104245765,186.63999938964844,0.1047287694031287 2618,2023-03-13,181.25,181.8999938964844,174.05999755859375,176.50999450683594,2066200.0,0.01671619260739199,1.5960281631075268,-1.8443658083323933,49.08843824386565,46.02794987034332,4.339612318944006,4.898892069686639,-4.776509737135825,-17.334355818782086,16.12706517615986,7.839996337890653,-1.4757701547101192,-4.404000091552746,-11.356188295081182,2.5481881119756906,-7.88009419331695,-0.9279059897885418,9.808131378417954,43.07969676246759,-2.408950916324983,3.4760941017642133,3,2.1149978637695312,2.5999984741210938,-3.5024948120117188,-14.229995727539062,10.779998779296875,0,0.08126894194504297,1.35845497403512,178.27000427246094,-1.7699731031832933,181.47000122070312,1.1881215417445519,183.4900054931641,0.08126894194504297 2619,2023-03-14,183.41000366210938,184.94000244140625,181.27999877929688,183.1100006103516,1697700.0,0.011917261584051708,1.17857321265571,0.063291709722793,48.68350126640339,46.73225722108166,2.074862071751511,2.485109209878658,-6.575972617109073,-19.200481839227137,15.588626508007996,3.69000244140625,-1.249359016144183,-2.0019966125488224,-8.910517668465928,4.9065244433682835,-5.456257140507375,1.4522639154097305,6.288277010722652,70.72621210407371,22.232024922748423,3.4542605279585556,3,-0.04500579833984375,0.43999481201171875,-5.662498474121094,-16.389999389648438,7.6399993896484375,1,0.04541737999417328,1.5960281631075268,181.25,1.35845497403512,178.27000427246094,-1.7699731031832933,181.47000122070312,0.04541737999417328 2620,2023-03-15,184.3600006103516,184.72000122070312,180.72000122070312,182.2100067138672,1450900.0,0.0051796354030522185,1.7874611883799072,7.166573419460618,45.87792088560108,46.54263382032068,1.2991049265515073,1.188054720839574,-7.132126997542201,-19.75053416759542,14.58771419855513,4.0,-1.3699579408016973,-0.7930000305175611,-7.433088186084888,5.8470881250497655,-4.113044108301239,2.5270440472661164,4.087217413341364,82.93079364143357,34.58072375840304,3.3200440777836646,3,-0.9950027465820597,-0.5100021362304972,-6.61249542236331,-17.339996337890653,6.6300048828125,2,0.0568995739771927,1.17857321265571,183.41000366210938,1.5960281631075268,181.25,1.35845497403512,178.27000427246094,0.0568995739771927 2621,2023-03-16,191.72000122070312,191.9900054931641,184.2400054931641,184.8600006103516,2288000.0,0.03992189512901456,1.0945920031672096,3.190707016223987,61.347417374779184,47.02587927345772,-6.151239410854686,-6.439902982235424,-14.069761747731889,-26.646487246945526,13.724038066870486,7.75,-0.8760436660610367,6.527500152587891,-0.264938598028408,13.31993890320419,3.1312807772797555,9.923719527896026,-17.660003662109375,98.4941207307534,45.01045893718893,3.396219375308144,3,-8.355003356933594,-7.870002746582031,-12.430004119873047,-24.605003356933594,-2.6300048828125,3,0.01210093913341348,1.7874611883799072,184.3600006103516,1.17857321265571,183.41000366210938,1.5960281631075268,181.25,0.01210093913341348 2622,2023-03-17,188.7700042724609,192.6999969482422,188.1000061035156,191.72000122070312,2719800.0,-0.015387006725742003,-1.1445212325137053,-0.43002867139556217,54.92308986445111,47.482178659010344,-4.064479090897095,-3.5938292727831254,-10.78325464757063,-23.30971233868641,13.357213646651253,4.599990844726591,-0.4197324091869916,3.5265029907226335,-3.361434945513878,10.414440926959145,0.0825340226043636,6.970471958840903,-14.351406555175743,78.91634761552747,23.771736952392203,3.4439689681182624,3,-5.39000701904294,-4.920005798339815,-9.480007171630831,-21.20000457763669,-5.889999389648409,4,0.0362874963696016,1.0945920031672096,191.72000122070312,1.7874611883799072,184.3600006103516,1.17857321265571,183.41000366210938,0.0362874963696016 2623,2023-03-20,190.63999938964844,190.6999969482422,186.72000122070312,188.75,2279800.0,0.009906209010243305,2.960205576685114,-0.6406784219809488,56.40961806870578,48.64438830370696,-6.313042627102448,-5.357304118743713,-11.932487765467272,-24.75369920118129,13.223138148631003,3.9799957275390625,-0.3913780857716347,5.154498291015614,-2.1436448354020854,12.452641417433313,1.5054267278067641,8.803569854224463,-15.490145703124995,82.80468870403416,26.45994765151641,3.6490715632088557,3,-7.260002136230469,-7.18499755859375,-11.03499984741211,-22.75499725341797,-3.4799957275390625,0,0.01521188578351329,-1.1445212325137053,188.7700042724609,1.0945920031672096,191.72000122070312,1.7874611883799072,184.3600006103516,0.01521188578351329 2624,2023-03-21,190.6999969482422,192.25,188.3999938964844,191.6499938964844,1912200.0,0.00031471652741199563,2.5813857760302925,-0.5026440502813743,58.42725789273115,50.68120950426541,-6.410720611079398,-4.9811880929026415,-11.286791523498891,-24.51442426803132,13.408431914939605,3.8500061035155966,-1.0339045478318667,4.775495910644537,-2.6743006827034037,12.225292503992478,1.0505976139705808,8.500394207318493,-14.84813753124999,83.30550322816484,23.341687384113797,3.724898296673967,3,-7.319999694824219,-7.2449951171875,-10.192497253417969,-22.81499481201172,-3.5699920654296875,1,0.0069743149047645225,2.960205576685114,190.63999938964844,-1.1445212325137053,188.7700042724609,1.0945920031672096,191.72000122070312,0.0069743149047645225 2625,2023-03-22,184.2899932861328,190.25,184.22000122070312,190.25,1843100.0,-0.03361302446087144,1.0234872438203253,6.273711431278824,45.314003073872456,51.119028308444776,0.13934912035307434,1.4993891887305608,-4.288734648299567,-17.81623138240286,12.968639461102185,6.4799957275390625,-1.4201419559142607,-1.630507659912098,-9.083903721038752,5.822888401214556,-5.357205690475439,2.096190370651243,-7.764208367890603,0.8253785459158426,-52.97573214127343,3.7266980305633317,3,-0.9099960327148438,-0.834991455078125,-3.534992218017578,-16.404991149902344,1.850006103515625,2,0.036681371815610486,2.5813857760302925,190.6999969482422,2.960205576685114,190.63999938964844,-1.1445212325137053,188.7700042724609,0.036681371815610486 2626,2023-03-23,188.0399932861328,190.8300018310547,186.83999633789062,187.6999969482422,1542800.0,0.02034836473284618,-2.8737963319605346,-0.05704630115592878,45.798407123741256,51.76329486601678,-2.883970495795353,-2.3033353091723825,-7.307295031372831,-21.261453739685493,12.379708931908667,6.540008544921875,-1.3614838187652651,2.0779930114746037,-5.414772127441239,9.570758150390446,-1.6683895579833177,5.824375580932525,-10.867239886690612,45.04709893926171,-3.0075677510480574,3.7463825694579214,3,-4.659996032714844,-4.659996032714844,-6.092491149902344,-13.469993591308594,-1.6999969482421875,3,0.015688216934481414,1.0234872438203253,184.2899932861328,2.5813857760302925,190.6999969482422,2.960205576685114,190.63999938964844,0.015688216934481414 2627,2023-03-24,190.42999267578125,191.44000244140625,186.25999450683597,187.1199951171875,1335000.0,0.012710058896947984,-1.0596458018601893,9.735391796068576,51.94301911197735,52.08047051802919,-3.763446508142181,-4.340960100716444,-9.042604513776325,-23.3681642371904,12.144235388590536,5.180007934570284,-0.7056439965764127,4.102993011474609,-3.519004680610351,11.72499070355957,0.2919941654321292,7.91399185751709,-12.636149534387044,77.33489911715635,30.114025723895324,3.810998846042479,3,-3.7199935913085938,-7.049995422363281,-8.482490539550781,-14.684989929199219,-7.29998779296875,4,-0.007036687441206002,-2.8737963319605346,188.0399932861328,1.0234872438203253,184.2899932861328,2.5813857760302925,190.6999969482422,-0.007036687441206002 2628,2023-03-27,188.1499938964844,191.16000366210938,185.82000732421875,190.5200042724609,1676800.0,-0.011972897479330835,1.9260180513112075,-0.7160157474507028,51.81795702626552,52.42874338023611,-0.44896719989287703,-1.905029940882116,-6.1102727516071695,-20.786038974880086,11.656470514634636,5.339996337890625,0.030942271823619194,1.6619941711425952,-5.9717783105779745,9.295766652863165,-2.1548920697176754,5.478880412002866,-9.759904602816277,48.941385718683726,0.7006519139747738,3.816886240860279,3,-1.4399948120117472,-4.769996643066435,-6.202491760253935,-12.404991149902372,-4.829986572265653,0,-0.02800950935226354,-1.0596458018601893,190.42999267578125,-2.8737963319605346,188.0399932861328,1.0234872438203253,184.2899932861328,-0.02800950935226354 2629,2023-03-28,189.67999267578125,191.1499938964844,187.6199951171875,188.3000030517578,1651200.0,0.008131803502149593,-1.5766362790905097,-0.5822715537499898,57.754934829926164,53.74841159627222,-1.1130892136411887,-3.2711696438054787,-7.071477055970945,-21.93456576807435,10.88696612527422,3.5299987792969034,1.2087820842583312,2.9814933776855526,-4.765425705344427,10.728412460715532,-0.8919661638294372,6.854952919200542,-10.717507075930172,75.62313756155294,21.339670270390926,3.8734595415149915,3,-1.2199935913085938,-6.299995422363281,-7.417491912841797,-13.934989929199219,-7.7599945068359375,1,-0.013285476122825823,1.9260180513112075,188.1499938964844,-1.0596458018601893,190.42999267578125,-2.8737963319605346,188.0399932861328,-0.013285476122825823 2630,2023-03-29,198.25,198.3300018310547,190.7400054931641,191.7100067138672,2983700.0,0.0451813984349283,1.2656715806062895,4.739161202578534,68.05854699254664,54.494092664913055,-8.38764799265698,-11.30808701272673,-14.946549193249325,-29.940219734404366,10.48053141085227,8.650009155273438,2.052620846955847,10.84500045776366,1.6468802798940203,20.0431206356333,6.245940368828855,15.444060546698466,-18.73801394621327,99.36049667319222,37.3550287146417,4.599060088934818,3,-6.974998474121094,-12.055000305175781,-15.387500762939453,-22.50499725341797,-16.770004272460966,2,-0.056090769821878994,-1.5766362790905097,189.67999267578125,1.9260180513112075,188.1499938964844,-1.0596458018601893,190.42999267578125,-0.056090769821878994 2631,2023-03-30,200.0500030517578,201.8300018310547,199.08999633789062,200.0,1840300.0,0.00907946053850095,-1.930470898305223,0.007645734417470631,74.16777625317806,56.632391152549374,-9.925556465474557,-12.830249340273156,-15.939001501418488,-31.10714125949093,10.415948855015142,3.5800018310546875,2.8967748001163613,12.05100326538087,1.2501272250123066,22.851879305749435,6.650565245196589,17.451441285565153,-19.40893605133502,88.88195259194592,19.75821236175446,5.40043802018428,3,-7.025001525878906,-12.105003356933594,-17.15500259399414,-24.30500030517578,-20.449996948242188,3,-0.06953263409104027,1.2656715806062895,198.25,-1.5766362790905097,189.67999267578125,1.9260180513112075,188.1499938964844,-0.06953263409104027 2632,2023-03-31,206.5399932861328,206.67999267578125,200.22000122070312,201.0,2578600.0,0.032441840216797635,1.2199313615734926,110.79310344827586,76.03458659419186,58.81294321093671,-15.231551799989717,-19.119935801467904,-21.634150035268704,-36.79869322156429,10.091903505460209,6.6299896240234375,4.055366787813739,17.791493988037104,4.2264172269056814,31.356570749168526,11.008955607471393,24.574032368602815,-24.203811499259473,99.32886151505397,25.79907065440807,6.782538380565705,3,-11.089996337890625,-16.169998168945312,-23.65249252319336,-30.79499053955078,-28.110000610351562,4,-0.09780186697429516,-1.930470898305223,200.0500030517578,1.2656715806062895,198.25,-1.5766362790905097,189.67999267578125,-0.09780186697429516 2633,2023-04-03,204.3699951171875,204.9900054931641,201.7700042724609,203.2899932861328,1749900.0,-0.01050643090676917,1.7758361011542445,0.19494641514422878,71.5726608156827,60.27354353570911,-12.191169351394933,-16.57505161888554,-18.867052057406454,-33.89688150955561,9.62201126917061,4.769989013671903,3.9783215494454396,14.843996429443365,-0.415096618055685,30.103089476942415,7.21444990569384,22.47354295319289,-19.599432241423358,87.88038901110865,13.41780544514043,7.62954652374953,4,-8.919998168945312,-14.0,-21.49999237060547,-28.62499237060547,-24.970001220703125,0,-0.10392910281274803,1.2199313615734926,206.5399932861328,-1.930470898305223,200.0500030517578,1.2656715806062895,198.25,-0.10392910281274803 2634,2023-04-04,202.6000061035156,205.97999572753903,202.17999267578125,204.6699981689453,1193500.0,-0.008660708792682437,-1.611668965083274,-1.9166560703033648,68.46155200484816,62.84549341692864,-9.561098254337963,-14.280227173192287,-16.605900618795715,-31.456381416118433,9.718471676931136,3.800003051757784,4.419319041582213,12.276007080078102,-3.9840777921469055,28.53609195230311,4.145964643965613,20.406049516190592,-15.638500247749732,74.40407871397193,0.97083455074997,8.130042436112499,4,-6.350006103515597,-12.230010986328097,-18.730003356933565,-26.855003356933565,-24.279998779296847,1,-0.09516287363508769,1.7758361011542445,204.3699951171875,1.2199313615734926,206.5399932861328,-1.930470898305223,200.0500030517578,-0.09516287363508769 2635,2023-04-05,197.8699951171875,200.6499938964844,193.9600067138672,200.52999877929688,3367900.0,-0.023346549081106005,3.613793974344063,1.2850308494091627,56.57472240872945,64.04286178192731,-3.0197437636097675,-8.872567389476359,-11.303835947713509,-25.993048852649792,9.843347167833187,8.639999389648409,4.57402661675053,6.8269966125488395,-9.432436889866892,23.08643011496457,-1.3027201386590264,14.956713363756705,-8.9366405794201,30.738936466026967,-37.891568311009934,8.129716751207866,4,-1.6199951171875,-7.5,-14.424995422363281,-22.12499237060547,-15.110000610351534,2,-0.08060846688147882,-1.611668965083274,202.6000061035156,1.7758361011542445,204.3699951171875,1.2199313615734926,206.5399932861328,-0.08060846688147882 2636,2023-04-06,196.80999755859372,197.4499969482422,188.63999938964844,194.9499969482422,2373900.0,-0.005357040404059266,4.611464503870582,-0.6992473870793693,58.957213842390416,64.82221675197322,-0.6536316292611843,-6.961321540692637,-9.733882008208667,-24.48873161598644,10.060304280885962,9.229995727539062,4.643621471315214,4.999999237060507,-10.798760350160109,20.798758824281123,-2.8993805565498008,12.899379030670815,9.869995117187528,45.28825504178813,-21.130662217484115,7.899379793610304,4,-0.5599975585937216,-6.440002441406222,-13.462497711181612,-21.06499481201169,-11.349990844726534,3,-0.07789239378701118,3.613793974344063,197.8699951171875,-1.611668965083274,202.6000061035156,1.7758361011542445,204.3699951171875,-0.07789239378701118 2637,2023-04-10,196.94000244140625,197.3500061035156,194.07000732421875,195.17999267578125,1254200.0,0.0006605603598659471,1.542617870407642,0.9462414989704567,57.30181170710624,65.4315339387333,0.26476363375329015,-5.924661255180126,-9.485042094527955,-24.230144408977253,10.222232924262073,3.2799987792968466,5.9230174262714,4.196504211425776,-10.393765676701378,18.78677409955293,-3.098630732637787,11.491639155489338,9.379190368652331,47.866233014253936,-15.799222790656813,7.295134944063572,4,0.209991455078125,-6.57000732421875,-14.067501068115234,-21.19499969482422,-11.630004882812528,0,-0.08804710126399862,4.611464503870582,196.80999755859372,3.613793974344063,197.8699951171875,-1.611668965083274,202.6000061035156,-0.08804710126399862 2638,2023-04-11,195.97999572753903,196.97999572753903,192.63999938964844,195.9900054931641,1495900.0,-0.004874615121185588,3.3618267697216027,-0.0056873352753825535,55.99454785971615,65.23593538648775,2.740446771232797,-4.0101405498976135,-8.110204683940282,-22.82618033960452,10.050585424677925,4.339996337890597,6.9881988180706855,2.4999977111816065,-11.10098258609122,16.100978008454433,-4.300492437454807,9.30048785981802,9.98561321411134,42.329860946115424,-18.072534802691045,6.8004901486364195,4,1.6800003051758097,-5.610000610351534,-10.94249725341794,-20.234992980957003,-7.759994506835909,1,-0.08954997160096201,1.542617870407642,196.94000244140625,4.611464503870582,196.80999755859372,3.613793974344063,197.8699951171875,-0.08954997160096201 2639,2023-04-12,191.7400054931641,195.0,188.27999877929688,194.9199981689453,3435600.0,-0.021634811342018723,3.023957238795742,317.68902438843696,58.89660028163352,64.2179413074974,8.161666299770161,0.9337858643307015,-3.458058896790675,-18.279899167677485,10.646334123827069,7.699996948242159,7.53105458237718,-2.156492614746071,-14.944974275441467,10.631989045949325,-8.550733445093783,4.237748215601641,13.879091257446248,27.970962648640814,-38.316507862656756,6.394240830347703,4,5.739990234374972,-1.370010375976591,-6.467506408691435,-15.99500274658206,4.009994506835909,2,-0.06435804340852413,3.3618267697216027,195.97999572753903,1.542617870407642,196.94000244140625,4.611464503870582,196.80999755859372,-0.06435804340852413 2640,2023-04-13,194.8500061035156,195.5800018310547,192.83999633789062,193.3300018310547,1822900.0,0.0162198838075156,-1.191991015679836,-0.47798986583750325,58.25856599935824,62.450251279295195,5.049685838127772,-1.4229926475640298,-6.270845331957105,-20.976990469433417,11.145575093984565,3.8399963378905966,8.399929456994727,0.42900772094722583,-11.547305588842192,12.405321030736644,-5.559148933947483,6.417164375841935,10.07552672824221,71.64676811461534,2.562133849429543,5.98815665489471,4,2.629989624023466,-4.480010986328097,-9.57750701904294,-19.105003356933565,0.8600006103515909,3,-0.08483447914553899,3.023957238795742,191.7400054931641,3.3618267697216027,195.97999572753903,1.542617870407642,196.94000244140625,-0.08483447914553899 2641,2023-04-14,194.0399932861328,194.94000244140625,191.47999572753903,191.88999938964844,1468600.0,-0.004157109530458336,-1.329969893445377,1.4144656929177597,54.552332631519,60.06333417233154,5.495427895065603,-0.45351195987103665,-5.292631034084479,-19.64952272378906,11.195414048928361,3.460006713867216,8.928823715863075,-0.4970046997070199,-12.407928862035874,11.413919462621834,-6.452466780871447,5.458457381457407,10.219718183526567,63.50595210056345,-4.347739705640862,5.955462081164423,4,3.0900039672851562,-3.6699981689453125,-7.864994049072266,-18.29499053955078,2.3700103759765625,4,-0.05813233956704622,-1.191991015679836,194.8500061035156,3.023957238795742,191.7400054931641,3.3618267697216027,195.97999572753903,-0.05813233956704622 2642,2023-04-17,195.6199951171875,196.1699981689453,193.2899932861328,194.6499938964844,985300.0,0.00814266071801395,1.7826035677428866,0.4511646392528008,59.589215506528944,58.73184024909223,2.4624824888597914,-1.5747556471649489,-6.864747732616195,-20.664576817218347,11.065091598367381,2.8800048828125,8.220039515493596,0.7404975891113281,-10.862148125246193,12.34314330346885,-5.060825268067418,6.541820446290075,8.000527844857373,84.36780359300788,13.538473935886373,5.801322857178757,4,1.5100021362304688,-5.25,-9.40749740600586,-19.87499237060547,-2.75,0,-0.051937371725389814,-1.329969893445377,194.0399932861328,-1.191991015679836,194.8500061035156,3.023957238795742,191.7400054931641,-0.051937371725389814 2643,2023-04-18,193.5399932861328,198.44000244140625,193.42999267578125,198.44000244140625,1153900.0,-0.010632869251472221,1.044898124418065,-5.051549473022014,54.886074834480844,57.22345389682919,3.1789985575706226,0.7732932096800198,-4.635487796953839,-17.969463053786086,11.036988498650919,5.010009765625,6.966913269372554,-1.4845039367675668,-12.93556244807641,9.966554574541277,-7.2100331924219745,4.241025318886841,9.466908708602148,51.77158081598448,-17.689157551880015,5.725529255654417,4,0.9250030517578125,-3.1699981689453125,-8.852493286132812,-17.79499053955078,2.6500091552734375,1,-0.04252348875186596,1.7826035677428866,195.6199951171875,-1.329969893445377,194.0399932861328,-1.191991015679836,194.8500061035156,-0.04252348875186596 2644,2023-04-19,192.02999877929688,193.88999938964844,190.91000366210938,192.0,1374700.0,-0.007801976641610864,-1.6968391399809437,-0.0061221884176665305,40.41306912362627,55.427714642928834,3.38827346142034,2.5170894784581037,-2.922359347593101,-15.896230852218736,10.913521793138509,2.9799957275390625,4.860295987002445,-3.0609985351562443,-14.421403392187955,8.299406321875466,-8.7412009636721,2.619203893359611,10.38782708682055,14.873775547837223,-48.7061487629628,5.68020242851586,4,1.3300018310546875,1.6699981689453125,-8.422500610351562,-16.284996032714844,4.3800048828125,2,-0.019840637310906017,1.044898124418065,193.5399932861328,1.7826035677428866,195.6199951171875,-1.329969893445377,194.0399932861328,-0.019840637310906017 2645,2023-04-20,191.0500030517578,192.69000244140625,190.0200042724609,190.22999572753903,1205200.0,-0.005103347048735829,-3.306482575309949,27.334689725331568,35.768498751114706,52.85119074389821,3.686825758575168,4.247254015622445,-2.0049773966022997,-14.401677809306818,11.59082974631715,2.669998168945341,3.011790425944241,-4.378994750976574,-14.745056307900597,5.98706680594745,-9.562025529438586,0.8040360274854379,10.802309730886805,12.232767259923495,-46.15773340522307,5.183030778462017,4,2.30999755859375,2.649993896484375,-7.4425048828125,-15.305000305175781,25.020004272460938,3,0.024600873452846228,-1.6968391399809437,192.02999877929688,1.044898124418065,193.5399932861328,1.7826035677428866,195.6199951171875,0.024600873452846228 2646,2023-04-21,190.9900054931641,192.08999633789062,190.19000244140625,191.75999450683597,906200.0,-0.0003140411286853828,1.6573477314440426,-0.9390026051358067,19.134604434558582,48.61038993583736,3.167538725477584,4.784915963980922,-1.9122230924093628,-13.816499747436723,12.208859186965348,1.899993896484375,1.32891442259222,-4.586492919921852,-14.587382241810758,5.414396401967053,-9.586937580866305,0.4139517410226006,10.319414729346619,11.520207026656406,-39.969618326293784,5.000444660944454,4,2.3699951171874716,4.459991455078097,-7.382507324218778,-15.24500274658206,18.089996337890597,4,0.024713341457399007,-3.306482575309949,191.0500030517578,-1.6968391399809437,192.02999877929688,1.044898124418065,193.5399932861328,0.024713341457399007 2647,2023-04-24,189.08999633789062,192.66000366210938,188.58999633789062,192.0,1475900.0,-0.009948212475136442,-1.0818432287723516,3.779279457809837,19.341913029847632,44.53787495474086,4.287834275493083,6.934947029141625,-0.03438780420236753,-11.337469416723224,12.851124097913313,4.07000732421875,0.6065805355756879,-6.419502258300781,-16.582209084777105,3.7432045681755426,-11.500855671538943,-1.3381488450626193,11.698247026891522,5.076138986569176,-40.08337515349078,5.081353413238163,4,4.2700042724609375,6.3600006103515625,-5.4824981689453125,-13.344993591308594,22.900009155273466,0,0.038711764059365716,1.6573477314440426,190.9900054931641,-3.306482575309949,191.0500030517578,-1.6968391399809437,192.02999877929688,0.038711764059365716 2648,2023-04-25,182.8800048828125,187.19000244140625,182.8300018310547,187.19000244140625,2329100.0,-0.03284145949202566,1.0232032854209445,1.4810969534895915,16.416909805845464,39.817909346319965,9.43652545562938,13.41781933585213,6.1749466340151855,-4.547553354952868,13.915841012508642,6.2599945068359375,-0.37828163868380216,-12.365994262695324,-23.55373248023909,-1.1782560451515565,-17.959863371467208,-6.77212515392344,17.407908698550244,0.45210725854961453,-39.31416110168645,5.593869108771882,4,7.754997253417969,11.874992370605469,0.7349929809570312,-7.135002136230469,32.42999267578122,1,0.05462592939439426,-1.0818432287723516,189.08999633789062,1.6573477314440426,190.9900054931641,-3.306482575309949,191.0500030517578,0.05462592939439426 2649,2023-04-26,187.16000366210938,189.4499969482422,184.1999969482422,185.83999633789062,1570900.0,0.023403317284683256,-1.2826056669740535,-0.3062663739998584,31.477014703538245,36.842181424562185,4.960143717502518,9.422442932172856,1.8988783585745352,-8.60964374669328,14.869296187440472,6.5699920654296875,-1.2433833281851605,-7.959996032714855,-19.463967321571005,3.5439752561412945,-13.711981677142916,-2.2080103882867945,12.080435214234882,43.91482315435982,2.882456080470952,5.751985644428072,4,3.4749984741210938,7.594993591308594,-3.742504119873047,-11.415000915527344,26.339996337890625,2,0.04824748131336465,1.0232032854209445,182.8800048828125,-1.0818432287723516,189.08999633789062,1.6573477314440426,190.9900054931641,0.04824748131336465 2650,2023-04-27,187.1300048828125,188.47999572753903,183.8800048828125,188.4499969482422,1463700.0,-0.00016028413501756322,5.666703523922435,-0.9999884403754566,32.63990139802884,34.40746684306328,4.224107913573107,9.040137392499815,1.8909533899895905,-8.384926896507466,14.696495603715313,4.599990844726534,-2.047769877904159,-7.433995056152355,-19.367864052775644,4.499873940470934,-13.400929554464,-1.4670605578407105,11.12580777081439,43.743664809637714,3.1153997085527507,5.966934498311639,4,3.5049972534179688,7.624992370605469,-3.712505340576172,-11.385002136230469,26.349990844726534,3,0.04959118547080865,-1.2826056669740535,187.16000366210938,1.0232032854209445,182.8800048828125,-1.0818432287723516,189.08999633789062,0.04959118547080865 2651,2023-04-28,186.13999938964844,186.94000244140625,182.97999572753903,185.3500061035156,1110400.0,-0.005290469017964483,2.3138139959522936,-0.598483359728136,31.210854231870826,31.254315590323486,4.442866655218722,9.41744579199684,2.78593858876593,-7.2280939002868365,14.078271740747667,4.150009155273466,-2.7489464683983442,-7.7285003662109375,-19.934409063429825,4.47740833100795,-13.831454714820381,-1.6255460176014935,11.190264614624112,33.67240022414738,-5.790791613390525,6.102954348609451,4,4.495002746582031,8.614997863769531,-2.7224998474121094,-10.339996337890625,28.860000610351562,4,0.16079299469598451,5.666703523922435,187.1300048828125,-1.2826056669740535,187.16000366210938,1.0232032854209445,182.8800048828125,0.16079299469598451 2652,2023-05-01,186.33999633789062,186.92999267578125,184.7899932861328,185.50999450683597,1074600.0,0.0010744436923713074,1.1293584458766996,1.0506441581518586,32.7734080385145,28.797352612993894,3.1157194461476365,8.038669176552503,2.593802568494823,-7.156536220401108,12.832280656771609,2.1399993896484375,-3.697468997099463,-6.518503570556646,-17.600823348940224,4.563816207826932,-12.059663459748435,-0.9773436813648573,10.120251935988847,53.02110416551419,13.345484092442852,5.541159889191794,5,2.0200042724609375,8.415000915527344,-2.9599990844726562,-10.149993896484375,17.100006103515625,0,0.1220350216811723,2.3138139959522936,186.13999938964844,5.666703523922435,187.1300048828125,-1.2826056669740535,187.16000366210938,0.1220350216811723 2653,2023-05-02,183.1300048828125,187.9199981689453,182.9600067138672,187.88999938964844,1883200.0,-0.017226529559748682,1.05809112867739,-5.734920489015731,34.02597108473289,28.087675053116854,5.245370661589959,10.093315166309878,5.837380493448535,-3.639005971343238,11.620637270884442,4.959991455078125,-4.540703625066698,-8.666495513916004,-19.15916804186631,1.8261770140343003,-13.912831777891142,-3.420159249940866,12.512428604497472,2.6193902117894896,-36.94487525091268,5.24633626397515,5,4.629997253417969,11.624992370605469,1.9149932861328125,-6.94000244140625,21.36000061035159,1,0.1575929658759061,1.1293584458766996,186.33999633789062,2.3138139959522936,186.13999938964844,5.666703523922435,187.1300048828125,0.1575929658759061 2654,2023-05-03,183.32000732421875,186.5,182.9499969482422,183.3300018310547,1317400.0,0.0010375276379632759,-8.46648220861392,0.0020996887331664266,26.009156543880962,27.00330369675755,4.123561941042112,8.837971610638135,5.8089481384148485,-3.5708921987176154,10.22482946049495,3.5500030517578125,-5.829722388177856,-7.512493133544922,-17.348047556197486,2.323061289107642,-12.43027034487119,-2.594715922218654,11.553680263715904,6.690966684510015,-27.62475681321591,4.917777211326281,5,4.424995422363281,11.434989929199219,1.7249908447265625,-7.1300048828125,21.05999755859375,2,0.1745035400189443,1.05809112867739,183.1300048828125,1.1293584458766996,186.33999633789062,2.3138139959522936,186.13999938964844,0.1745035400189443 2655,2023-05-04,181.9199981689453,184.82000732421875,181.22000122070312,184.17999267578125,1141800.0,-0.007636968685024059,1.0338880771037806,226.1236641221374,25.385870184989614,27.697888780138776,4.5732051876426,9.46716551662712,7.278607568225198,-1.991895932923228,10.545082951325407,3.600006103515625,-6.8749673561689235,-8.115002441406261,-18.13280099292021,1.902796110107687,-13.123901717163221,-3.1061031656493014,12.23106827357654,10.447720404198673,-19.342200800690005,5.008899275756969,5,5.0200042724609375,12.029998779296875,4.0,-5.7299957275390625,27.72999572753909,3,0.17359279985110265,-8.46648220861392,183.32000732421875,1.05809112867739,183.1300048828125,1.1293584458766996,186.33999633789062,0.17359279985110265 2656,2023-05-05,181.47999572753903,183.6699981689453,180.2100067138672,182.33999633789062,2650800.0,-0.002418659003050605,-1.0353018790868007,0.3805321684412492,19.889263282394865,27.758705474866247,3.936291005608922,9.169944047008528,7.6930273853621145,-1.377959059604649,11.82200360618893,3.459991455078125,-7.272378789151901,-7.788504791259783,-17.968251910734438,2.3912423282148723,-12.87837835099711,-2.698631231522455,11.63658549723732,16.47198989870966,-6.149232411790461,5.089873559737333,5,3.3500061035156534,11.965003967285185,7.255004882812528,-1.009994506835909,32.58000183105469,4,0.17632797417541535,1.0338880771037806,181.9199981689453,-8.46648220861392,183.32000732421875,1.05809112867739,183.1300048828125,0.17632797417541535 2657,2023-05-08,179.60000610351562,180.3699951171875,174.25,175.72000122070312,2891300.0,-0.010359211308588967,1.2583079019380412,-4.5116303827113,20.060143791903528,28.16350925109492,4.8372476306199985,10.207606613843183,9.656592060251853,0.6168217552607302,13.457754207211797,7.229995727539034,-7.5306644635977875,-8.801494598388672,-19.181876024177058,1.5788868273997139,-13.99168531128285,-3.611303885494493,12.225917670169821,39.1368457946794,19.368384853981045,5.190190712894188,5,2.2499923706054688,10.864990234375,10.884994506835938,2.68499755859375,37.7099914550781,0,0.1971046363778015,-1.0353018790868007,181.47999572753903,1.0338880771037806,181.9199981689453,-8.46648220861392,183.32000732421875,0.1971046363778015 2658,2023-05-09,178.42999267578125,181.3600006103516,177.64999389648438,180.3500061035156,1690300.0,-0.0065145511579772775,-1.132181035314355,-0.49484819883592157,20.357444079936357,26.92800140402805,5.933628569319438,10.53556786285958,10.840280152653008,1.8225392040955057,15.09259359061523,3.710006713867216,-7.463673207646934,-9.094007873535162,-19.740685321093878,1.5526695740235539,-14.41734659731452,-3.770669149755804,11.286820245061932,34.122389190051024,13.167413728621156,5.323338723779354,5,2.9350051879882812,11.685005187988281,14.480003356933594,6.660003662109375,45.88000488281247,1,0.14016707275816453,1.2583079019380412,179.60000610351562,-1.0353018790868007,181.47999572753903,1.0338880771037806,181.9199981689453,0.14016707275816453 2659,2023-05-10,179.39999389648438,180.8600006103516,177.19000244140625,179.83999633789062,1652600.0,0.005436312618505079,1.9596628314772209,0.22916633553207047,24.59658716971188,26.034299823103932,4.187467609725445,9.058096108662738,9.878098284647763,0.8629495134866261,16.17313947304754,3.669998168945341,-7.293361823437522,-7.507006072998053,-18.547903827229277,3.5338916812331718,-13.027454950113679,-1.9865571958824262,8.460801473857629,48.722708873477735,25.56295252355156,5.520448877115618,5,1.6850051879882812,10.715003967285156,13.510002136230469,5.69000244140625,43.00000000000003,2,0.13985514186336534,-1.132181035314355,178.42999267578125,1.2583079019380412,179.60000610351562,-1.0353018790868007,181.47999572753903,0.13985514186336534 2660,2023-05-11,178.32000732421875,179.3800048828125,176.13999938964844,179.3800048828125,1838200.0,-0.006019992246425576,5.113231991708412,2.4090719933416564,23.549060995026053,25.18298946345451,4.343051920413899,9.313719982817702,10.997037279646293,2.0089660341159856,17.464136261823977,3.2599945068359375,-6.413906221665343,-7.760492706298834,-18.772589533778074,3.2516041211804065,-13.266541120038454,-2.2544442925592136,7.907492601682208,43.206030948458654,17.80667917924524,5.506048413739623,5,2.7649917602539062,9.129989624023438,14.989990234375,8.769989013671875,45.41999816894534,3,0.14614174791509438,1.9596628314772209,179.39999389648438,-1.132181035314355,178.42999267578125,1.2583079019380412,179.60000610351562,0.14614174791509438 2661,2023-05-12,182.75999450683597,183.1000061035156,174.6999969482422,176.27000427246094,2130900.0,0.02489898497224985,1.3430944000136307,-6.122646398341709,38.052080387224606,25.769508613311192,-0.7004720157770805,4.200706663658167,6.517834994483621,-2.3353091611778325,18.25431607381567,8.400009155273409,-6.302967317603361,-2.7565055847167628,-13.192527401663767,7.679516232230242,-7.974516493190265,2.4615053237567395,2.030205427956872,96.15806370410792,65.37118781850293,5.218010908473508,5,-1.6749954223633097,3.585006713867159,10.550003051757784,4.330001831054659,37.07000732421872,4,0.14713285291022826,5.113231991708412,178.32000732421875,1.9596628314772209,179.39999389648438,-1.132181035314355,178.42999267578125,0.14713285291022826 2662,2023-05-15,185.4600067138672,186.3500061035156,181.75,182.25,1414900.0,0.014773540644477556,-1.1852725737295402,0.4946088665688576,55.61358205119862,28.168132054029606,-3.9542718535316226,0.7383627597690747,3.7002092014599555,-4.840227297545994,19.035906333663007,4.600006103515597,-6.20993982803293,0.45150604248047443,-8.840102288401425,9.743114373362374,-4.194298122960475,5.097310207921424,-11.210006713867188,92.36052626408839,55.3514706475626,4.645804165440956,5,-5.0850067138671875,0.8849945068359375,7.8499908447265625,1.6299896240234375,35.53999328613281,0,0.15421109570459257,1.3430944000136307,182.75999450683597,5.113231991708412,178.32000732421875,1.9596628314772209,179.39999389648438,0.15421109570459257 2663,2023-05-16,185.30999755859372,189.63999938964844,184.0,184.0,2076600.0,-0.0008088490771215318,-7.61070213856404,0.4080980743543461,45.09282359550373,30.28853950420991,-3.8694219291152763,0.25316782318546416,3.8164461007552575,-4.526748437600332,20.019694080946692,5.6399993896484375,-5.99198939448371,0.7129966735839446,-7.672508655101524,9.098502002269413,-3.4797559907587754,4.905749337926665,-10.817997436523399,71.01739542522358,33.440938767681104,4.192752664342732,5,-3.364997863769503,1.0350036621094034,8.449996948242216,1.7799987792969034,36.94000244140628,1,0.17268361352107742,-1.1852725737295402,185.4600067138672,1.3430944000136307,182.75999450683597,5.113231991708412,178.32000732421875,0.17268361352107742 2664,2023-05-17,188.22000122070312,188.77999877929688,182.58999633789062,185.41000366210938,1626400.0,0.015703435866644355,2.150134339716411,2.1450403019149697,52.50804368800461,33.302114337878244,-6.717704606374895,-3.1167013661270175,0.9760672924974756,-7.222607407754396,20.732066168454164,6.19000244140625,-5.7993903011387715,3.8135002136230582,-4.015665136108709,11.642665563354825,-0.10108246124283937,7.728082888488956,-13.122081127929675,90.4953284009527,51.480732538902316,3.914582674865887,5,-6.275001525878906,-1.875,5.794994354248047,1.7649917602539062,31.720001220703125,2,0.19174368347587123,-7.61070213856404,185.30999755859372,-1.1852725737295402,185.4600067138672,1.3430944000136307,182.75999450683597,0.19174368347587123 2665,2023-05-18,195.75,195.82000732421875,186.83999633789062,187.0,2041300.0,0.04000636877303676,1.0202466118335234,3.11388170898586,66.99681492392463,38.53628674249267,-13.499194193414098,-10.831890964767211,-6.293822620885294,-14.421127706050868,21.25142468521905,8.980010986328125,-5.2280685359546055,11.108499145507807,2.2281299703000457,19.988868320715568,6.668314557903926,15.548683733111687,-20.07039673535155,99.6685260898433,57.50054172674213,4.440184587603874,5,-10.714996337890625,-9.404998779296875,-1.8250045776367188,-5.765007019042969,28.470001220703125,3,0.13614300841115923,2.150134339716411,188.22000122070312,-7.61070213856404,185.30999755859372,-1.1852725737295402,185.4600067138672,0.13614300841115923 2666,2023-05-19,195.7100067138672,196.6699981689453,194.22999572753903,196.5399932861328,1351400.0,-0.00020430797513570909,3.477083741635688,-0.09485560825892857,66.66668476080719,43.71479129459307,-12.54794980261724,-10.983274499099082,-5.9237015746130055,-14.031035109165288,21.849099154879102,2.4400024414062784,-4.43820786324369,10.832505798339838,1.0379430262975973,20.62706857038208,5.935224412318718,15.729787184360958,-18.82197920564451,93.5657401280634,50.59070327608497,4.897281386021125,5,-10.025009155273438,-9.365005493164062,-1.7850112915039062,-5.725013732910156,27.25,4,0.1432221032023031,1.0202466118335234,195.75,2.150134339716411,188.22000122070312,-7.61070213856404,185.30999755859372,0.1432221032023031 2667,2023-05-22,196.41000366210938,199.07000732421875,195.9900054931641,197.0200042724609,1752200.0,0.0035767049421524533,-3.2482873288645555,0.7349523844541335,75.9374914318343,49.89035211147062,-11.859879913524026,-11.70697979606257,-6.175468968616201,-14.353508669073818,22.347577249189808,3.3600006103515625,-3.4203496790512986,11.1665023803711,0.22880021565981679,22.104204545082382,5.697651298015444,16.635353462726755,-17.939418501028882,83.85921183962726,34.301444630192066,5.468851082355644,5,-9.525001525878906,-9.75,-2.6600074768066406,-6.040008544921875,30.709991455078125,0,0.11924035299767888,3.477083741635688,195.7100067138672,1.0202466118335234,195.75,2.150134339716411,188.22000122070312,0.11924035299767888 2668,2023-05-23,192.8699951171875,196.4600067138672,192.41000366210938,194.16000366210938,1525400.0,-0.018023565393399554,-2.6651753041412927,2.1147659904446043,66.49392705722119,54.54561209897165,-6.767862518032814,-7.779005827903916,-2.3151934227526,-10.446182674998795,21.754869229398267,4.0500030517578125,-2.2459978001563172,7.126994323730457,-4.259476030056504,18.51346467751742,1.4337591468369908,12.820229500623924,-12.339467739793179,62.37859178507343,7.092839747051393,5.693235176893475,5,-5.984992980957031,-6.209991455078125,0.8800010681152344,-2.5,33.02000427246094,1,0.14584956496587642,-3.2482873288645555,196.41000366210938,3.477083741635688,195.7100067138672,1.0202466118335234,195.75,0.14584956496587642 2669,2023-05-24,196.19000244140625,197.1300048828125,191.0399932861328,192.3000030517578,2241900.0,0.017213705647690425,1.1109210007854171,-3.0154834283551373,73.11305389706965,60.05272242142094,-8.331935596339122,-10.94919257437806,-5.339385786714189,-13.452479909102351,21.523843976062235,6.0900115966796875,-0.7579315816061296,9.995501708984364,-2.306834493745214,22.29783791171394,3.844333607619575,16.146669810349152,-13.805527069329486,76.45133037057738,14.85383314321183,6.151168101364782,5,-9.305000305175781,-9.529998779296875,-3.7725067138671875,-5.82000732421875,28.399993896484375,2,0.1328304053942646,-2.6651753041412927,192.8699951171875,-3.2482873288645555,196.41000366210938,3.477083741635688,195.7100067138672,0.1328304053942646 2670,2023-05-25,196.41000366210938,198.6699981689453,192.67999267578125,198.6499938964844,5213000.0,0.001121368153144342,4.254393596659127,-0.5758330554847387,74.3556337274398,64.08645057033374,-6.387755538449284,-11.002412125032635,-5.2855424767506065,-13.346962144555562,21.329249115530253,5.9900054931640625,0.9381398013862849,9.751502990722656,-3.372006844984753,22.875012826430066,3.1897480728689516,16.31325790857636,-12.35697509481841,66.874233974024,-0.41351837978703543,6.561754917853709,5,-6.0,-9.75,-2.8800048828125,-6.040008544921875,26.19000244140622,3,0.11980040904523537,1.1109210007854171,196.19000244140625,-2.6651753041412927,192.8699951171875,-3.2482873288645555,196.41000366210938,0.11980040904523537 2671,2023-05-26,216.07000732421875,218.8800048828125,211.13999938964844,214.77999877929688,6730400.0,0.1000967531976178,1.2402319511365694,-0.5758991825613006,87.65226487203476,67.64630421709332,-23.27326717867078,-29.834812251431515,-24.674875685926224,-32.5960738348241,21.866058452968623,22.470001220703125,3.0958589995338457,27.91500625610351,9.344778041652262,46.48523447055476,18.6298921488779,37.20012036332912,-30.515280881235014,89.90662216919162,18.270704401996767,9.285114107225622,5,-15.335006713867188,-19.5050048828125,-22.540008544921875,-25.70001220703125,3.2299957275390625,4,0.03771922812153705,4.254393596659127,196.41000366210938,1.1109210007854171,196.19000244140625,-2.6651753041412927,192.8699951171875,0.03771922812153705 2672,2023-05-30,209.0800018310547,218.72999572753903,208.9600067138672,217.3699951171875,3549000.0,-0.032350651438056266,-1.2907404194117864,-6.426308816919401,78.24884841881016,71.33030697523847,-14.058854818582404,-22.191607723466745,-17.39474180711568,-25.261509944454815,22.294918035529683,9.769989013671847,5.449620809679914,19.788000488281256,-0.9700521430617073,40.54605311962422,9.408974172609788,30.167026803952723,-19.526241975291498,64.79885427588471,-11.103820830624215,10.379026315671476,5,-8.345001220703125,-12.514999389648438,-14.675003051757812,-18.710006713867188,9.649993896484347,1,0.06638609508922877,1.2402319511365694,216.07000732421875,4.254393596659127,196.41000366210938,1.1109210007854171,196.19000244140625,0.06638609508922877 2673,2023-05-31,211.9900054931641,213.2700042724609,206.47999572753903,207.82000732421875,5557500.0,0.013918134860458009,1.0178344295635429,-0.503015868049104,78.9998232164344,74.27383803395288,-14.288936893998851,-24.062321691643405,-20.035105523008298,-27.630418024208012,22.30370092075701,6.790008544921875,7.359136205004745,21.255004119873064,-1.6054133752495545,44.11542161499568,9.82479537231174,32.68521286743439,-18.917096234154997,75.25144928290857,-3.9203836294350367,11.430208747561311,5,-9.130004882812528,-15.425003051757841,-17.585006713867216,-21.62001037597659,10.409988403320312,2,0.07137124030364395,-1.2907404194117864,209.0800018310547,1.2402319511365694,216.07000732421875,4.254393596659127,196.41000366210938,0.07137124030364395 2674,2023-06-01,215.30999755859372,217.1499938964844,208.7100067138672,209.32000732421875,2534100.0,0.015661078255581717,-1.341192007009324,1.436449128199482,81.65323939027539,75.9023296413252,-14.932401753639056,-26.20644007161934,-23.043253849338043,-30.399684348720342,22.44584162138672,8.439987182617216,8.780587976903917,22.97549667358396,-2.0723484706019235,48.02334181776985,10.451574101491019,35.499419245676904,-19.14023682472822,86.37402419507002,2.5431764717540517,12.523922572092937,6,-10.349998474121065,-18.74499511718747,-22.614997863769503,-24.94000244140622,6.400009155273466,3,0.049138460596449995,1.0178344295635429,211.9900054931641,-1.2907404194117864,209.0800018310547,1.2402319511365694,216.07000732421875,0.049138460596449995 2675,2023-06-02,213.5,217.6699981689453,213.3600006103516,215.67999267578125,2036000.0,-0.008406472430994127,-2.5040752273319935,-0.3639392704299997,77.54479121859951,77.11100813663545,-11.554904141661837,-23.093243808613096,-20.729370146747073,-28.07247610923139,22.334380563401474,4.309997558593722,10.631889793655176,19.58649902343751,-6.650380426058405,45.82337847293343,6.468059298689553,32.70493874818547,-14.605009968260845,56.61289588222203,-24.598709894500224,13.118439724747955,6,-8.540000915527344,-16.93499755859375,-20.80500030517578,-23.1300048828125,5.5800018310546875,4,0.05194377675827,-1.341192007009324,215.30999755859372,1.0178344295635429,211.9900054931641,-1.2907404194117864,209.0800018310547,0.05194377675827 2676,2023-06-05,213.47999572753903,214.1000061035156,210.63999938964844,212.0,1390300.0,-9.369682651505506e-05,1.544107169904497,-0.6788994036453099,76.37422391917437,77.15953396856212,-9.77733589894521,-21.6636671650283,-20.316215345068287,-27.486696234382038,21.884828419913543,3.460006713867159,12.27475124757288,17.966494750976523,-8.971373017132265,44.90436251908531,4.497560866922129,31.435428635030917,-12.18680391367107,57.14285714285714,-21.722486523372908,13.468933884054401,6,-8.519996643066378,-16.914993286132784,-20.784996032714815,-23.110000610351534,6.300003051757841,0,0.042720679026133634,-2.5040752273319935,213.5,-1.341192007009324,215.30999755859372,1.0178344295635429,211.9900054931641,0.042720679026133634 2677,2023-06-06,215.0,216.6300048828125,213.22000122070312,213.83999633789062,1404400.0,0.007120125083761586,-1.841676945182661,0.7837885208211053,77.24352278792449,78.35393349419581,-9.368200848929348,-21.49781656642682,-21.494349205372032,-28.485580273424546,20.674085109493866,3.410003662109375,13.007929978678021,17.71649932861328,-9.469634002882714,44.902632660109276,4.1234326628652695,31.309565994361293,-11.596390617858702,76.13943175681946,-3.565012035693698,13.593066665748001,6,-10.040000915527344,-18.43499755859375,-22.30500030517578,-24.6300048828125,8.910003662109375,1,0.020000014194222482,1.544107169904497,213.47999572753903,-2.5040752273319935,213.5,-1.341192007009324,215.30999755859372,0.020000014194222482 2678,2023-06-07,203.44000244140625,214.55999755859372,202.7899932861328,213.2100067138672,2971500.0,-0.053767430505087255,-1.1264643652177457,-8.422390886848543,62.05257973525016,77.12499192066034,4.301140319107958,-8.398665989789606,-9.646258368171004,-16.461123599421654,19.093263115837576,12.210006713867188,13.573696737606781,4.90600128173827,-20.89416390373853,30.70616646721507,-7.994081311000144,17.806083874476684,15.44000244140625,4.368339663814532,-70.91545872956533,12.900082592738402,6,2.339996337890625,-6.875,-11.882503509521484,-13.07000732421875,24.80999755859375,2,0.07515726063037453,-1.841676945182661,215.0,1.544107169904497,213.47999572753903,-2.5040752273319935,213.5,0.07515726063037453 2679,2023-06-08,204.4900054931641,208.0,201.4199981689453,203.13999938964844,2512800.0,0.005161241836203034,-1.7473862601061423,-0.13817866050693184,57.71267435099675,75.27577421216665,5.0872902301990734,-7.8764404022415135,-10.439351134733897,-17.092689549043968,17.29878415652314,6.5800018310546875,13.947574653233204,4.701503753662138,-19.57635623469136,28.979363742015636,-7.437426240514611,16.840433747838887,14.068199157714815,18.89235276442325,-51.10488680329853,12.138929994176744,6,5.659996032714815,-7.925003051757841,-13.232505798339872,-14.120010375976591,23.860000610351506,3,0.08758368586341025,-1.1264643652177457,203.44000244140625,-1.841676945182661,215.0,1.544107169904497,213.47999572753903,0.08758368586341025 2680,2023-06-09,204.3800048828125,207.66000366210938,201.75999450683597,205.0,1884000.0,-0.0005379265851468418,-1.0136495487472823,-0.4592535660193859,57.641454396199535,71.94123971485163,7.20434074715692,-6.0227780421329555,-10.34470074228301,-16.553298676660575,15.26381843057072,5.900009155273409,14.917095804622079,3.2885032653808537,-18.84006023205498,25.417066762816688,-7.775778483337064,14.352785014098771,13.492671508789073,19.460916550211024,-45.59061547339495,11.064281748717912,6,5.6949920654296875,-7.81500244140625,-13.1300048828125,-14.010009765625,27.29998779296875,4,0.08479303951965056,-1.7473862601061423,204.4900054931641,-1.1264643652177457,203.44000244140625,-1.841676945182661,215.0,0.08479303951965056 2681,2023-06-12,209.6499938964844,209.83999633789062,205.16000366210938,205.5399932861328,1861900.0,0.02578524751818856,1.0846267038677075,-6.629085449891757,60.79933628021203,70.00240503278518,1.036949079392059,-9.670769839538764,-15.62714708568339,-21.320572141413066,14.262842337512154,5.459991455078125,15.595436606890758,7.2139923095703296,-13.443608893561446,27.871593512702105,-3.1148082919955584,17.542792911136218,7.564575366210931,54.10908675034103,-8.209655034063047,10.328800601565884,6,-0.10499572753909092,-13.084991455078153,-19.204994201660185,-19.279998779296903,12.670013427734347,0,0.0449797672745289,-1.0136495487472823,204.3800048828125,-1.7473862601061423,204.4900054931641,-1.1264643652177457,203.44000244140625,0.0449797672745289 2682,2023-06-13,214.05999755859372,214.57000732421875,211.3000030517578,212.3699951171875,1798000.0,0.021035076510838246,1.4132677191955136,0.41119274706425163,67.04197994587632,68.67375578050095,-2.897004482069377,-12.467488735871598,-20.20784408593164,-25.249005864251643,14.214026063363184,4.920013427734347,16.450541728288044,10.193996429443331,-9.450385234615368,29.83837809350203,0.37180559741398156,20.01618726147268,2.522788860351625,96.12160144070697,32.413756280235205,9.822190832029353,6,-4.514999389648409,-17.49499511718747,-24.92249679565427,-23.69000244140622,10.990005493164091,1,0.026721485966276548,1.0846267038677075,209.6499938964844,-1.0136495487472823,204.3800048828125,-1.7473862601061423,204.4900054931641,0.026721485966276548 2683,2023-06-14,217.30999755859372,217.9900054931641,213.3500061035156,213.92999267578125,2030500.0,0.015182659240713159,-1.0440624873963131,2.000000000000017,67.00482531513939,67.04615421659695,-5.937382235098397,-13.910402451304947,-23.52433523722985,-28.0872158416515,15.027360648469934,4.639999389648494,14.601675069000663,11.843996429443337,-6.61363068359924,30.301623542485913,2.6151828729220483,21.072809985964625,-15.889999389648409,95.89615187691277,32.40401752439213,9.22881355652129,6,-7.604995727539034,-20.519996643066378,-31.152500152587862,-26.94000244140622,5.809997558593778,2,0.030371387316113108,1.4132677191955136,214.05999755859372,1.0846267038677075,209.6499938964844,-1.0136495487472823,204.3800048828125,0.030371387316113108 2684,2023-06-15,224.30999755859372,224.7400054931641,216.0,216.1300048828125,2551200.0,0.03221204766758401,-1.071090749994583,2.4201126801256936,70.25260737419472,66.23591156721864,-12.881056137952527,-19.044416770393838,-30.45379591427715,-34.678921028037365,15.86158042459333,8.740005493164091,13.765457116958146,17.03949661254879,-1.3755789642247862,35.45457218932236,7.831958824162001,26.247034400935576,-22.558599243164025,98.12877402527701,33.615976164668496,9.207537788386794,6,-11.229995727539034,-24.589996337890597,-38.56999969482419,-33.94000244140622,3.089996337890682,3,0.01756498811595364,-1.0440624873963131,217.30999755859372,1.4132677191955136,214.05999755859372,1.0846267038677075,209.6499938964844,0.01756498811595364 2685,2023-06-16,222.3999938964844,226.05999755859372,220.0800018310547,225.33999633789062,3312300.0,-0.008515017979126793,1.7305886123575376,-0.35941382320680865,56.19008993522852,63.993230013446876,-10.70116526371055,-15.848029751287811,-28.34150724963729,-32.30531225828085,17.03561090823894,5.979995727539034,12.540224315639534,13.796993255615263,-4.961666760058506,32.55565327128903,4.417663247778393,23.176323263452133,-19.729051293945332,82.48801564135874,20.312137547332938,9.379330007836884,6,-8.659996032714872,-22.019996643066435,-36.79999542236331,-32.0299987792969,7.650009155273409,4,0.026753652744256007,-1.071090749994583,224.30999755859372,-1.0440624873963131,217.30999755859372,1.4132677191955136,214.05999755859372,0.026753652744256007 2686,2023-06-20,223.7400054931641,224.0399932861328,219.19000244140625,220.38999938964844,1784500.0,0.006025232164814653,1.4557029505612942,-1.139456912121925,66.11697462706903,62.75694688446294,-11.658787702049665,-15.7899950695016,-29.425319995749987,-33.19971734716535,18.074943369236056,4.8499908447265625,10.783005037924056,13.735504913330118,-5.155207805890541,32.62621763255078,4.290148553719774,23.18086127294046,-19.66571959326174,84.28189072594061,21.510919044357834,9.445356359610335,6,-10.00000762939456,-23.360008239746122,-39.47250747680667,-33.37001037597659,6.059997558593722,1,0.03548756140018838,1.7305886123575376,222.3999938964844,-1.071090749994583,224.30999755859372,-1.0440624873963131,217.30999755859372,0.03548756140018838 2687,2023-06-21,219.8300018310547,225.58999633789062,218.25,225.16000366210938,1837900.0,-0.017475657308093084,1.3715707711004346,-1.5910424239111487,58.4337290068592,62.354852359086166,-7.81324310771592,-10.577790557501942,-25.303460889092776,-28.933213951842163,18.825958630540036,7.339996337890625,9.400334545083666,8.654501342773443,-9.580142902789447,26.889145588336334,-0.462820780008002,17.77182346555489,-14.43657323163086,50.983478237903036,-9.787082091354627,9.11732212278144,6,-6.090003967285156,-15.925003051757812,-36.1150016784668,-29.460006713867188,15.169998168945312,2,0.01132695934323702,1.4557029505612942,223.7400054931641,1.7305886123575376,222.3999938964844,-1.071090749994583,224.30999755859372,0.01132695934323702 2688,2023-06-22,221.0,221.1999969482422,217.13999938964844,217.8999938964844,1342800.0,0.005322286126552056,1.3199986049107142,-0.5816144537612992,56.41777605214355,62.210974770324704,-6.962597289425389,-10.047442433035854,-26.212691511518727,-29.71680970866356,20.259396227143135,4.05999755859375,8.176948248027543,8.417999267578125,-8.133356829827818,24.969355364984068,0.1423212188751677,16.693677316281082,-14.366577263025988,49.70180132627135,-7.506639951853558,8.27567804870297,6,-7.090003967285156,-16.675003051757812,-37.63999938964844,-30.6300048828125,16.1300048828125,3,0.0183258056640625,1.3715707711004346,219.8300018310547,1.4557029505612942,223.7400054931641,1.7305886123575376,222.3999938964844,0.0183258056640625 2689,2023-06-23,222.25,222.47999572753903,218.0,218.6100006103516,2800100.0,0.005656108597285048,1.1853686494453024,1.1741910396629307,59.99542620006469,62.472527192976386,-6.066350357353457,-9.744600453601379,-27.045333923235177,-30.55037441172999,22.07531514449359,4.479995727539034,6.7251983186909,8.364999389648432,-6.797742511940356,23.52774129123722,0.7836284388540378,15.946370340442826,-14.45098277372881,57.28701411780421,0.003106496764345934,7.581370950794388,6,-6.6399993896484375,-17.925003051757812,-38.10499954223633,-31.8800048828125,17.550003051757812,4,0.003914488716254327,1.3199986049107142,221.0,1.3715707711004346,219.8300018310547,1.4557029505612942,223.7400054931641,0.003914488716254327 2690,2023-06-26,219.94000244140625,224.1300048828125,219.08999633789062,221.1000061035156,2289600.0,-0.010393689802446593,-2.5244619439375993,-0.3186823781916602,57.012597607690246,62.05177845158507,-1.4718309028216368,-5.883036029196148,-24.43647609474459,-27.912183683379567,23.772855753010393,5.040008544921875,7.0044481930667075,4.878501892089844,-8.064051431877374,17.82105521605706,-1.592774769893765,11.349778554073453,-11.045326395195701,33.13614275730932,-23.16735051100803,6.47127666198361,6,-1.2600021362304688,-13.490005493164062,-35.79500198364258,-29.57000732421875,9.279998779296875,0,0.03391830213817304,1.1853686494453024,222.25,1.3199986049107142,221.0,1.3715707711004346,219.8300018310547,0.03391830213817304 2691,2023-06-27,224.22000122070312,225.3300018310547,220.5200042724609,220.5200042724609,1381000.0,0.01945984692092151,-1.6000008248000646,-3.189642471916127,59.44285112399937,61.20743080470985,-3.875251333394033,-10.03568637328874,-28.335605663740182,-31.89804145313545,23.08519504475707,5.3899993896484375,7.824972854390381,8.751000976562494,-4.823052753681509,22.325054706806498,1.9639741114404785,15.53802784168451,-14.295405883749595,83.78703417789407,28.75368813648752,6.787026865122009,6,-4.514999389648466,-15.670005798339844,-38.529998779296875,-33.850006103515625,5.1199951171875,1,0.02600125679830012,-2.5244619439375993,219.94000244140625,1.1853686494453024,222.25,1.3199986049107142,221.0,0.02600125679830012 2692,2023-06-28,222.9600067138672,229.58999633789062,222.57000732421875,227.3300018310547,2117400.0,-0.00561945633741967,-1.7262125566649877,-1.1810807355567103,75.33748975518202,62.13328240915904,-1.3634016179281048,-8.097693028575065,-26.75246646917205,-30.43846085855023,22.902111859927178,7.019989013671875,8.766198042306257,6.797006225585932,-6.820892910010656,20.41490536118252,-0.01194334221236204,13.605955793384226,-12.067287243615255,46.74705823956427,-14.088032167625492,6.8089495677982965,6,-0.165008544921875,-12.645011901855469,-36.94500732421875,-32.59001159667969,7.1599884033203125,2,0.03067813119807017,-1.6000008248000646,224.22000122070312,-2.5244619439375993,219.94000244140625,1.1853686494453024,222.25,0.03067813119807017 2693,2023-06-29,227.1199951171875,228.0,221.0200042724609,223.7400054931641,2445800.0,0.018658002682333086,1.7159519674637567,-0.7734538674264579,77.17991264038693,62.902982994291506,-4.453874522339305,-11.664086196257244,-30.46725327770119,-34.290735499843834,23.030428670824115,6.979995727539091,9.256447879866045,10.200495147705084,-4.104970167025385,24.505960462435553,3.0477624903398635,17.353227805070304,-14.731493497524468,78.68850732395775,12.029600117733338,7.152732657365228,6,-3.7549972534179688,-16.80500030517578,-40.34749221801758,-36.75,6.4300079345703125,3,0.03469533749658038,-1.7262125566649877,222.9600067138672,-1.6000008248000646,224.22000122070312,-2.5244619439375993,219.94000244140625,0.03469533749658038 2694,2023-06-30,225.88999938964844,230.6199951171875,225.6999969482422,229.33999633789062,1773300.0,-0.005415620614576122,-1.5691884160747083,-1.0207122896831395,75.1578972917157,65.0105171450123,-3.32594459318409,-10.119663192570613,-28.7484904369596,-32.72320388357562,22.872726515738403,4.9199981689453125,8.974414015485848,8.441499328613276,-6.386302757058701,23.269301414285252,1.0275982857772874,15.855400371449264,-12.125378192527194,58.97661553935127,-13.088548538700323,7.413901042835988,6,-2.0100021362304688,-15.060005187988281,-39.117496490478516,-35.52000427246094,1.649993896484375,4,0.049758756578575314,1.7159519674637567,227.1199951171875,-1.7262125566649877,222.9600067138672,-1.6000008248000646,224.22000122070312,0.049758756578575314 2695,2023-07-03,224.58999633789062,226.3800048828125,223.47000122070312,225.5800018310547,783100.0,-0.00575502702762587,1.2470970136503692,0.2869583677946386,69.2625102007251,65.36002109764075,-1.8803605093748956,-8.375649867113395,-26.933156077026382,-31.217854267379863,22.49112168021117,2.910003662109375,8.457482430719551,6.586996459960943,-8.447095045946185,21.62108796586807,-0.930049292992635,14.104042212914521,-9.139837748762744,40.296987670585274,-32.63336281873655,7.5170457529535675,7,-0.7099990844726562,-12.94000244140625,-37.8174934387207,-34.220001220703125,0.9700012207030966,0,0.06772343809554227,-1.5691884160747083,225.88999938964844,1.7159519674637567,227.1199951171875,-1.7262125566649877,222.9600067138672,0.06772343809554227 2696,2023-07-05,222.6000061035156,222.92999267578125,220.0,220.97999572753903,1689600.0,-0.0088605470716564,1.5701875907669633,-1.6363650375302476,61.74369084908733,65.7277946356661,-0.0772038447374257,-5.973651264409938,-24.438399183075234,-28.98378358845966,22.340668417239765,4.589996337890625,6.922760920748999,4.14100570678707,-10.868673489046074,19.150684902620213,-3.3638338911295023,11.645845304703641,-5.63286386158174,24.482177956068192,-43.634472625142315,7.504839597916571,7,1.2799911499023722,-6.58000946044919,-34.06500244140622,-32.13500976562497,5.269989013671903,2,0.02973942019619269,1.2470970136503692,224.58999633789062,-1.5691884160747083,225.88999938964844,1.7159519674637567,227.1199951171875,0.02973942019619269 2697,2023-07-06,219.3000030517578,220.2899932861328,216.7899932861328,217.8999938964844,1394700.0,-0.01482481114678491,1.071012274785451,0.8641976471474548,52.732774137580634,65.31834997849245,3.5086887756529848,-2.4611708779448236,-20.600316255226517,-25.473017467143706,21.70611356350262,5.810012817382784,6.74327988154576,0.6260025024413949,-14.298000282388273,15.550005287271063,-6.835998889973439,8.088003894856229,11.319992065429688,18.14901976360465,-44.534755859618855,7.4620013924148285,7,4.404991149902344,-3.2800064086914062,-20.650001525878906,-22.735000610351562,7.160003662109375,3,0.04578200249164266,1.5701875907669633,222.6000061035156,1.2470970136503692,224.58999633789062,-1.5691884160747083,225.88999938964844,0.04578200249164266 2698,2023-07-07,218.72999572753903,221.0399932861328,217.3699951171875,218.6300048828125,1526800.0,-0.0025992125685664336,-1.8015142249788882,0.07142156488755731,40.69379148388437,63.173723898916855,4.1603373047954335,-0.7240661120602851,-19.287561333852068,-24.646797884807853,22.73142174790238,3.6699981689453125,5.902063835333053,-0.7085044860840242,-13.800784840723622,12.383775868555574,-7.254644663403809,5.837635691235761,11.613399353027376,14.0274922961328,-42.34799952417144,6.546140177319795,7,4.974998474121122,-2.709999084472628,-20.079994201660128,-22.164993286132784,9.380004882812557,4,0.05207333064568065,1.071012274785451,219.3000030517578,1.5701875907669633,222.6000061035156,1.2470970136503692,224.58999633789062,0.05207333064568065 2699,2023-07-10,222.3999938964844,225.22999572753903,217.91000366210938,218.0,1589400.0,0.016778668864040558,-2.196512456938759,44.003967648418104,50.0,62.39454638695127,0.5742408520072786,-3.1447278996212162,-22.294830622763556,-28.05899572862907,24.185976503041633,7.319992065429659,5.846348143142251,2.065994262695341,-9.017057182945905,13.149045708336587,-3.4755314601252962,7.607519985515978,7.6723331481933315,58.49837149617129,5.201798406949152,5.5415257228206265,7,1.3050003051757528,-6.379997253417997,-22.687492370605497,-25.834991455078153,8.490005493164034,0,0.050134934628025096,-1.8015142249788882,218.72999572753903,1.071012274785451,219.3000030517578,1.5701875907669633,222.6000061035156,0.050134934628025096 2700,2023-07-11,221.7100067138672,223.66000366210938,219.0399932861328,222.2700042724609,1596900.0,-0.003102460438638155,1.7664763123029832,-0.127272348955111,46.735283031461876,60.982594376669326,1.7228870089357144,-1.148748445906648,-20.935501139321502,-27.133200737526806,25.719137204566422,4.6200103759765625,5.831707965534889,0.509506988525402,-7.644389570388682,8.663403547439486,-3.56744129093164,4.586455267982444,8.096673655639648,58.2939810964632,8.548496742145879,4.076948279457042,7,1.9949874877929688,-5.690010070800781,-20.947505950927734,-25.145004272460938,8.699996948242188,1,0.026295550023547776,-2.196512456938759,222.3999938964844,-1.8015142249788882,218.72999572753903,1.071012274785451,219.3000030517578,0.026295550023547776 2701,2023-07-12,219.0800018310547,224.02999877929688,218.3300018310547,223.8699951171875,2496600.0,-0.011862364364125022,1.2309183042739535,8.553596730245665,48.74203148401998,58.02754345765132,3.963960224997976,2.344137161734608,-17.620998734960637,-24.302481755853563,27.00181380520078,5.6999969482421875,5.465350654617424,-2.5919982910156136,-8.789531113015528,3.6055345309843005,-5.690764702015571,0.5067681199843435,10.466344796784654,27.132794816352302,-21.52845365608185,3.098766410999957,7,4.624992370605469,-3.0600051879882812,-18.317501068115234,-22.514999389648438,4.979995727539034,2,0.029578216511683797,1.7664763123029832,221.7100067138672,-2.196512456938759,222.3999938964844,-1.8015142249788882,218.72999572753903,0.029578216511683797 2702,2023-07-13,219.77999877929688,221.3999938964844,218.9499969482422,220.8300018310547,2289300.0,0.003195165886396234,1.2374532304926416,0.21920762494544738,47.92092255973507,54.77654455980112,3.0904337707409866,2.207837299458106,-17.62069876570743,-24.74488105196542,27.77910031853953,2.449996948242216,5.426444850918699,-2.1780014038085938,-7.337476642023574,2.981473834406387,-4.75773902291607,0.40173621529888237,9.511220781708346,30.661621818901985,-17.12989491339078,2.579737619107484,7,3.9249954223632812,-3.7600021362304688,-19.017498016357422,-23.214996337890625,4.6399993896484375,3,0.036809520351370084,1.2309183042739535,219.0800018310547,1.7664763123029832,221.7100067138672,-2.196512456938759,222.3999938964844,0.036809520351370084 2703,2023-07-14,223.91000366210938,224.16000366210938,219.19000244140625,219.22999572753903,1648800.0,0.018791541112709975,-1.0882382168994489,-4.457137459491693,52.576047752191734,52.267450166520675,-1.7241008020726838,-1.4781446269260243,-20.884493656787384,-28.559521432210317,28.347115698334658,4.970001220703125,4.989059294097615,1.6220031738281193,-3.1125120326458102,6.356518380302049,-0.7452544294088455,3.989260777065084,5.131191373398394,81.96730196384195,33.91551846889338,2.36725760323696,7,-2.3250045776367188,-7.890007019042969,-23.147502899169922,-27.345001220703125,3.319992065429659,4,0.01138851775289984,1.2374532304926416,219.77999877929688,1.2309183042739535,219.0800018310547,1.7664763123029832,221.7100067138672,0.01138851775289984 2704,2023-07-17,228.25,230.4199981689453,222.94000244140625,223.82000732421875,1888300.0,0.019382771054927472,-1.4167989587544494,0.9465780267289132,62.13139410658258,51.47510393383817,-6.363294315671027,-5.805481364121135,-24.296114776447382,-32.493762142827336,28.53060685985011,7.4799957275390625,4.089439737265252,5.7649993896484375,0.39147662657453,11.138522152722345,3.078238008111498,8.451760771185377,-11.460006713867188,82.05129175974658,30.786234207319367,2.686761381536947,7,-4.6450042724609375,-12.230003356933594,-27.077499389648438,-31.68499755859375,-1.990005493164034,0,-0.0006133598670248208,-1.0882382168994489,223.91000366210938,1.2374532304926416,219.77999877929688,1.2309183042739535,219.0800018310547,-0.0006133598670248208 2705,2023-07-18,228.3500061035156,229.4600067138672,224.22999572753903,226.4900054931641,1840800.0,0.00043814284125121006,1.5637297250801412,0.41986539176918297,56.86732302683451,50.93328528692119,-6.564143178242915,-5.730687288496199,-23.402309111497942,-32.222431242830595,28.602005838984564,5.230010986328153,2.638912789198997,5.567504882812472,-0.4109824938317388,11.545992259456682,2.578261194490352,8.556748571134591,-11.287412719726547,82.87847235369078,34.25137126341962,2.9892436883221096,7,-4.745010375976534,-12.160011291503878,-24.99250411987302,-31.785003662109347,1.8699951171875284,1,0.011123245974346219,-1.4167989587544494,228.25,-1.0882382168994489,223.91000366210938,1.2374532304926416,219.77999877929688,0.011123245974346219 2706,2023-07-19,231.67999267578125,234.8000030517578,230.2400054931641,230.88999938964844,1854800.0,0.014582817969166717,-3.363673531967179,0.42472743381708805,63.565641579528275,52.13693722491538,-9.466150561534363,-8.891186170331423,-25.665114170600305,-35.20329410305317,29.025301101980993,6.449996948242216,1.3667312806832683,8.500492095947266,1.3205148393684567,15.680469352526075,4.910503467657861,12.09048072423667,-14.350251196289065,80.31539952981768,30.15129854208459,3.5899886282894014,7,-5.594993591308594,-11.699989318847656,-28.35999298095703,-35.114990234375,-6.80999755859375,2,-0.005481651648052033,1.5637297250801412,228.3500061035156,-1.4167989587544494,228.25,-1.0882382168994489,223.91000366210938,-0.005481651648052033 2707,2023-07-20,222.32000732421875,231.1100006103516,221.7899932861328,229.0399932861328,2242200.0,-0.04040049053636274,-1.3958844492038256,-8.506383636258281,43.57258678801789,52.456803369819106,0.41043464994817214,0.7008413924202728,-15.2641012252692,-25.479922528745078,28.718050620989217,9.889999389648438,0.3186401037201563,-0.9839935302734375,-8.003993966534807,6.036006905987932,-4.493993748404108,2.526006687857233,-4.291455381835931,20.05127969525433,-25.409794914765783,3.5100002181306826,7,4.034996032714844,0.7299957275390625,-19.26500701904297,-25.7550048828125,14.649993896484375,3,0.007826512131395624,-3.363673531967179,231.67999267578125,1.5637297250801412,228.3500061035156,-1.4167989587544494,228.25,0.007826512131395624 2708,2023-07-21,225.0500030517578,226.00999450683597,222.82000732421875,223.5800018310547,3992400.0,0.01227957735516716,-1.1337776598350806,-0.2187506386225281,48.91864433947143,52.336652740871486,-1.484947994048241,-1.8026014918820579,-16.86216403576364,-27.855708745647803,28.59916862447749,3.689987182617216,-0.15383312399757187,1.543502044677723,-5.430161292156669,8.517165381512115,-1.943329623739487,5.030333713094933,-6.350593064999998,25.05770421663007,-17.921526025291982,3.486831668417196,7,1.5149993896484375,-0.9749984741210938,-21.99500274658203,-28.485000610351562,11.25,4,-0.002799399574625272,-1.3958844492038256,222.32000732421875,-3.363673531967179,231.67999267578125,1.5637297250801412,228.3500061035156,-0.002799399574625272 2709,2023-07-24,223.1199951171875,226.6100006103516,221.1999969482422,224.13999938964844,1339900.0,-0.008575907169067865,-1.2263386760019583,-0.6938798812514273,48.13782326853015,52.49249054499018,0.6235004008719329,0.2065142600832246,-13.830582863113477,-25.587740594264318,28.23260419127907,5.410003662109403,-0.011887394040229537,-0.43000564575194744,-7.381486427655773,6.521475136151878,-3.905746036703846,3.045734745199951,-3.776561407829689,14.117627259365639,-27.99463004076773,3.4757403909519056,7,3.44500732421875,2.2800064086914062,-19.872493743896484,-26.55499267578125,18.550003051757812,0,0.018420583992003303,-1.1337776598350806,225.0500030517578,-1.3958844492038256,222.32000732421875,-3.363673531967179,231.67999267578125,0.018420583992003303 2710,2023-07-25,227.3999938964844,228.6499938964844,223.1499938964844,223.47999572753903,1257300.0,0.01918249763786939,-1.4017457646882743,-3.843119362125506,55.74711467701853,53.270833121990016,-3.0893745147174343,-3.674329748641327,-16.901745868806557,-29.47990438554109,27.763338020995633,5.529998779296903,0.7965991256961615,3.476993560791044,-3.4594462914367057,10.413433413018794,0.008773634677169184,6.945213486904919,-7.438297413430604,45.588192395292424,1.1943839057896923,3.4682199261138713,7,-0.5249938964844034,-1.604995727539091,-20.999992370605497,-27.904991149902372,15.740005493164034,1,-0.005013190062649664,-1.2263386760019583,223.1199951171875,-1.1337776598350806,225.0500030517578,-1.3958844492038256,222.32000732421875,-0.005013190062649664 2711,2023-07-26,230.0500030517578,232.0,225.6300048828125,225.6300048828125,2615000.0,0.011653514627971928,-1.8823519258187793,1.1275510799879946,63.0746823528014,54.9545842101085,-4.492029830538883,-6.182136634111913,-18.430338294049875,-31.787398502490134,27.284862853759428,6.3699951171875,1.1048679018248322,5.835502624511719,-1.6237896567401435,13.294794905763581,2.1058564838857876,9.56514876513765,-9.494774305955843,81.94447780341316,32.81683770194045,3.7296461406259254,7,-3.0550003051757812,-4.2550048828125,-22.990005493164062,-29.895004272460938,14.449996948242188,2,0.0007389618199964421,-1.4017457646882743,227.3999938964844,-1.2263386760019583,223.1199951171875,-1.1337776598350806,225.0500030517578,0.0007389618199964421 2712,2023-07-27,229.8000030517578,234.82000732421875,228.25999450683597,233.22000122070312,2372600.0,-0.0010867202637843132,-1.018460743922917,-0.7737555623832719,63.56951861655566,56.176080972815605,-2.985138877536457,-5.684894606837105,-17.125748182677086,-31.24682896229797,26.465287119816587,6.560012817382784,1.6301822674205653,5.243502807617176,-2.5913686882938123,13.078374303528165,1.326067059661682,9.16093855557267,-8.67498333371762,63.14243430155243,9.179333910654115,3.917435747955491,7,-1.7900009155273438,-3.9950027465820312,-22.740005493164062,-29.645004272460938,18.69000244140628,3,-0.021453472015228514,-1.8823519258187793,230.0500030517578,-1.4017457646882743,227.3999938964844,-1.2263386760019583,223.1199951171875,-0.021453472015228514 2713,2023-07-28,235.0,236.2700042724609,231.75,231.82000732421875,1605500.0,0.02262835891725823,-1.7228881331004517,-0.9298229176426497,64.8865938196101,56.48221427426311,-7.204182488012748,-10.818966284175872,-21.18415125380733,-36.07947847461679,25.984129409358115,6.470001220703097,2.476131000483406,10.04949951171875,0.9770401888220874,19.121958834615413,5.5132698502704045,14.585729173167095,-13.053281025589087,91.57263666076719,36.605908232445586,4.536229661448336,7,-6.2649993896484375,-8.470001220703125,-26.177501678466797,-34.845001220703125,12.210006713867188,4,0.008382983917885722,-1.018460743922917,229.8000030517578,-1.8823519258187793,230.0500030517578,-1.4017457646882743,227.3999938964844,0.008382983917885722 2714,2023-07-31,237.1300048828125,238.6699981689453,234.7100067138672,235.1499938964844,1104100.0,0.009063850565159681,-1.7692389773357804,0.6226463983416736,67.6188301012429,57.67682617141959,-8.875439182770037,-12.715660987293631,-22.21808669238456,-37.791212152392575,25.303128126322083,3.959991455078125,3.457352395567881,11.617504119873047,1.033394936533142,22.20161330321295,6.32544952820308,16.909558711543013,-14.037423084557588,90.07736557865891,34.06374211680907,5.292054591669954,7,-7.19500732421875,-9.400009155273438,-28.012508392333984,-36.975006103515625,11.279998779296875,0,-0.003500197418984885,-1.7228881331004517,235.0,-1.018460743922917,229.8000030517578,-1.8823519258187793,230.0500030517578,-0.003500197418984885 2715,2023-08-01,239.8000030517578,240.17999267578125,233.50999450683597,235.83999633789062,1274900.0,0.011259638653762005,1.8262788164058212,1.9999922935836665,73.65297602209529,58.79764110948259,-10.896314804666645,-14.954461107645386,-23.981142734061223,-39.97287041429763,25.113332629844,6.669998168945284,4.113807252669346,13.527001953124994,1.1825978405423996,25.87140606570759,7.354799896833697,19.69920400941629,-15.149679616433872,97.38838527268685,36.16329367808135,6.172202056291298,8,-9.110008239746094,-11.315010070800781,-29.832504272460938,-39.64500427246094,10.669998168945312,1,0.0077981446763530915,-1.7692389773357804,237.1300048828125,-1.7228881331004517,235.0,-1.018460743922917,229.8000030517578,0.0077981446763530915 2716,2023-08-02,229.22000122070312,236.2899932861328,226.02999877929688,236.0200042724609,1630700.0,-0.04412010715767645,1.7956460367583928,-1.7171695764922497,58.79284997151768,60.48878146320479,-0.7844531066070886,-4.061301823175569,-12.597150838994907,-28.928839438889156,25.08243134422316,13.770004272460938,3.8175617157555166,2.616000366210926,-9.668591497435841,14.900592229857693,-3.5262955656124575,8.75829629803431,10.959991455078125,22.544196589362624,-40.789397004627475,6.142295931823391,8,1.4699935913085938,-0.7350082397460938,-16.65500259399414,-29.06500244140625,21.410003662109375,2,0.06072767688166314,1.8262788164058212,239.8000030517578,-1.7692389773357804,237.1300048828125,-1.7228881331004517,235.0,0.06072767688166314 2717,2023-08-03,229.33999633789062,230.6000061035156,225.82000732421875,228.4499969482422,1283100.0,0.0005234932228797007,1.8035027899713474,-0.13088220444524284,55.466070610093716,61.216273271051705,0.21909780182895133,-3.573789723173036,-11.917751451351904,-28.528301903264207,25.63262954562624,4.779998779296847,3.774055385670323,2.2339958190918026,-9.606393586767553,14.074385224951158,-3.686198883837875,8.15419052202148,10.839996337890625,24.51248331732363,-34.95777830736493,5.920194702929676,8,1.3499984741210938,-0.8550033569335938,-15.21249771118164,-29.18499755859375,22.870010375976562,3,0.06610274659538184,1.7956460367583928,229.22000122070312,1.8262788164058212,239.8000030517578,-1.7692389773357804,237.1300048828125,0.06610274659538184 2718,2023-08-04,230.1199951171875,233.4499969482422,227.1499938964844,230.58999633789062,1263300.0,0.003401058654189937,1.0355413786643173,-0.5280916213760352,52.02775505449616,61.648487913936826,0.2613973065546986,-3.6435322330910367,-11.758687772708697,-28.825529859572327,26.239759501450777,6.300003051757784,3.198171821493645,2.4444946289062557,-8.779216212198065,13.668205470010577,-3.167360791645905,8.056350049458416,9.485598144531252,29.944235232112344,-25.567981061307623,5.611855420552157,8,1.5449981689453125,-1.6350021362304688,-13.564998626708984,-28.199996948242188,17.610000610351534,4,0.07982796265323122,1.8035027899713474,229.33999633789062,1.7956460367583928,229.22000122070312,1.8262788164058212,239.8000030517578,0.07982796265323122 2719,2023-08-07,233.5500030517578,233.72999572753903,229.0500030517578,229.3000030517578,1374000.0,0.01490530161372372,1.030372037600966,-9.042529705863256,55.25889795342675,61.59424161131551,-1.713743671080124,-6.5301854389146285,-14.297444958008953,-31.782409557312832,26.363703524699655,4.679992675781222,4.273994876545487,5.317002105712902,-5.911047163135322,16.545051374561126,-0.29702252871121004,10.931026740137014,5.504166772460934,53.830108724295926,1.7060288210717545,5.614024634424113,8,-0.6450042724609375,-5.065010070800781,-16.710006713867188,-31.6300048828125,11.639999389648438,0,0.058488561265752415,1.0355413786643173,230.1199951171875,1.8035027899713474,229.33999633789062,1.7956460367583928,229.22000122070312,0.058488561265752415 2720,2023-08-08,227.5399932861328,230.5800018310547,226.1000061035156,230.27999877929688,1435800.0,-0.025733289176164575,1.6826228579521485,-0.6447071748621324,46.02839738539589,59.700209948270455,4.825685859149871,-0.06431047700601766,-7.454738003914542,-25.344584919704175,26.292121250744653,7.449996948242216,4.832536477846787,-0.9845069885253963,-11.79443953629223,9.825425559241438,-6.3894732624088135,4.420459285358021,10.984810038085925,16.427777154341328,-30.80302126010025,5.404966273883416,8,5.4600067138671875,0.9449996948242188,-10.18499755859375,-25.104995727539062,17.540008544921875,1,0.09172018542574367,1.030372037600966,233.5500030517578,1.0355413786643173,230.1199951171875,1.8035027899713474,229.33999633789062,0.09172018542574367 2721,2023-08-09,225.55999755859372,228.6499938964844,224.0,227.75,1275800.0,-0.008701748202344484,1.330829713026965,0.7992693616381551,53.62090828291974,58.594808800088686,6.818872287661861,2.5571478857293357,-5.281682045937345,-23.061462862010472,26.225297636004424,4.649993896484403,5.5891661418442595,-3.288502502441446,-13.262677115810703,6.685672110927811,-8.275589809126075,1.6985848042431826,12.456613925625021,16.0328699238626,-33.20517924972442,4.987087306684625,8,6.529998779296903,2.9249954223633097,-7.79500198364255,-23.12499999999997,15.30000305175787,2,0.11043626499259274,1.6826228579521485,227.5399932861328,1.030372037600966,233.5500030517578,1.0355413786643173,230.1199951171875,0.11043626499259274 2722,2023-08-10,227.8699951171875,230.97000122070312,226.0,229.88999938964844,1030400.0,0.010241166800836199,1.3779865007428607,0.9223753518575171,53.18139736971936,57.2942314167675,4.700634281118909,0.9320974074038872,-7.14245327133807,-25.004721128961307,26.272044783082737,5.410003662109403,5.742163197321105,-1.3830047607421818,-10.420902870791906,7.654893349307542,-5.901953815767058,3.1359442942826945,9.305619677978115,39.773862451287236,-12.00553222752771,4.518949055024865,8,4.220001220703125,0.6149978637695312,-7.9199981689453125,-25.43499755859375,16.460006713867188,3,0.09988155638446439,1.330829713026965,225.55999755859372,1.6826228579521485,227.5399932861328,1.030372037600966,233.5500030517578,0.09988155638446439 2723,2023-08-11,226.4600067138672,229.69000244140625,225.6999969482422,226.63999938964844,770700.0,-0.006187687863841829,-3.6940904031881665,0.08910509657584433,53.81279836069057,55.76022789003946,5.332611004838412,2.6803434543778053,-5.38417311787299,-23.26232772820245,25.92607163367352,3.9900054931640625,5.29867975940914,-2.9204933166503793,-11.709543767132544,5.868557133831786,-7.3150185418914475,1.474031908590689,9.92507119358848,25.282711141430138,-29.969298875085958,4.394525225241076,8,5.6299896240234375,2.3149871826171875,-6.597511291503906,-24.025009155273438,16.63999938964841,4,0.11370661148365668,1.3779865007428607,227.8699951171875,1.330829713026965,225.55999755859372,1.6826228579521485,227.5399932861328,0.11370661148365668 2724,2023-08-14,228.1100006103516,229.77999877929688,224.9600067138672,225.0800018310547,934900.0,0.00728602776458076,-1.9480172840197478,-16.834011529332134,50.8622865502126,53.227929059830274,2.5351750720171253,1.0744088837592187,-6.766550811837675,-24.56790534198862,24.768318369709093,4.8199920654296875,4.879061017315507,-1.263499450683554,-10.056563052080548,7.5295641507134405,-5.660031251382037,3.133032350014929,7.531972622656724,58.966999864269454,2.3896159240868755,4.396531800698492,8,2.0349960327148153,0.9349975585937216,-8.24750518798831,-25.67500305175784,9.690002441406222,0,0.08601111334308187,-3.6940904031881665,226.4600067138672,1.3779865007428607,227.8699951171875,1.330829713026965,225.55999755859372,0.08601111334308187 2725,2023-08-15,230.88999938964844,232.3999938964844,226.3699951171875,226.47999572753903,1381400.0,0.01218709732961476,-1.604748345593094,1.4554473395308507,51.0169450195741,52.363939620725425,-1.8345438602106867,-1.5869046370102637,-9.18276133506285,-26.88147621739506,23.688171496463955,6.029998779296903,4.006289594002851,1.3894996643066406,-7.414685915105167,10.193685243718448,-3.0125931253992633,5.7915924540125445,4.053455449379385,82.02386185699571,27.471526087150792,4.402092789705908,8,-2.0250015258789062,-1.6350021362304688,-11.027503967285156,-28.455001831054688,-0.720001220703125,1,0.06193426778794886,-1.9480172840197478,228.1100006103516,-3.6940904031881665,226.4600067138672,1.3779865007428607,227.8699951171875,0.06193426778794886 2726,2023-08-16,230.41000366210938,234.8999938964844,230.2100067138672,231.77999877929688,1429300.0,-0.002078893537216464,-4.299453438852426,-0.31065623118603053,50.73440988731712,51.83819954041692,-1.3052561512830607,-1.2721557369381458,-8.336409521809145,-25.992985277211176,22.123180328592678,4.689987182617216,2.709729646286405,0.9730033874511719,-7.783183741655364,9.729190516557708,-3.405090177102096,5.35109695200444,-6.410003662109375,54.82901384191919,1.30695257937532,4.3780935645532715,8,-0.9600067138671875,-1.1550064086914062,-10.547508239746094,-27.975006103515625,0.410003662109375,2,0.0636691026248084,-1.604748345593094,230.88999938964844,-1.9480172840197478,228.1100006103516,-3.6940904031881665,226.4600067138672,0.0636691026248084 2727,2023-08-17,224.05999755859372,232.0399932861328,222.9199981689453,231.97999572753903,1667200.0,-0.02755959377886985,1.268657396248672,5.78104116546378,37.18368753655603,50.18885870509024,4.7125982263452215,5.496708939918307,-1.7352832672408738,-19.305423288384787,21.70310818939815,9.1199951171875,0.6002159018345878,-5.464002227783226,-13.952949260506927,3.024944804940475,-9.70847574414509,-1.2195287114213613,10.839996337890682,9.515858065189692,-37.57403638038695,4.244473516361855,8,4.849998474121122,5.504997253417997,-4.19750213623044,-21.62499999999997,7.529998779296903,3,0.0749799305311718,-4.299453438852426,230.41000366210938,-1.604748345593094,230.88999938964844,-1.9480172840197478,228.1100006103516,0.0749799305311718 2728,2023-08-18,224.4199981689453,225.55999755859372,218.44000244140625,220.22999572753903,1462300.0,0.0016067152292877918,1.2009254324108987,-0.5290408346097195,34.46588814868059,47.87852428234066,3.8655250698033967,5.362002596714376,-1.4621326452748917,-19.285942613825682,21.235609503446824,7.119995117187472,-0.11501818866079816,-5.072501373291004,-13.635701631096623,3.4906988845146145,-9.3541015021938,-0.7909012443882091,10.479995727539091,36.330491081112584,-5.101940240273407,4.281600128902806,8,2.25,4.8899993896484375,-4.557502746582031,-21.985000610351562,4.820007324218778,4,0.08871760014506802,1.268657396248672,224.05999755859372,-4.299453438852426,230.41000366210938,-1.604748345593094,230.88999938964844,0.08871760014506802 2729,2023-08-21,227.22999572753903,228.33999633789062,224.4900054931641,224.8500061035156,1195400.0,0.012521154894931996,-1.4838723967691376,0.5680162857434156,34.68938969286148,46.61863453872573,0.07236638008740215,3.0311101216742884,-3.6271222631156377,-21.720696037888473,20.973647183048435,3.9199981689453125,-0.5578223522941244,-2.4680038452148665,-10.572263923469848,5.636256233040115,-6.520133884342357,1.584126193912624,7.011598510742232,53.40217405411192,18.260949835441906,4.052130039127488,8,-0.5599975585937216,2.080001831054716,-8.427497863769503,-24.794998168945284,3.5800018310546875,0,0.06984117710852566,1.2009254324108987,224.4199981689453,1.268657396248672,224.05999755859372,-4.299453438852426,230.41000366210938,0.06984117710852566 2730,2023-08-22,226.25999450683597,228.9600067138672,225.72999572753903,228.0,1377800.0,-0.004268807987243717,-1.3071481899280937,-0.7310979323609433,45.29260826877228,45.69326787048712,0.9406219434893046,4.122699360699869,-2.0065397431180543,-20.51412022136313,20.468651205994416,3.2300109863281534,-0.890995684116433,-3.38100509643553,-11.568922613834076,4.806912420963016,-7.474963855134803,0.7129536622637431,7.349536059570312,47.50908945956428,10.329345543239342,4.093958758699266,8,0.4100036621093466,3.050003051757784,-6.4474983215332315,-23.824996948242216,-15.039993286132841,1,0.05100330957788124,-1.4838723967691376,227.22999572753903,1.2009254324108987,224.4199981689453,1.268657396248672,224.05999755859372,0.05100330957788124 2731,2023-08-23,230.22000122070312,231.7700042724609,226.6100006103516,226.6100006103516,1328700.0,0.017502018960525945,-1.8587273073102826,-2.074706444625696,51.24717249611827,45.478353995642564,-2.557831317901787,0.18559715181271486,-5.4264294466521505,-24.24086425795872,19.677905233315425,5.510009765624943,-1.6396422469044296,0.5705017089843807,-7.619556219271914,8.760559637240675,-3.5245272551437665,4.665530673112528,2.782748220703155,86.61769639252812,45.85958870393183,4.095028964128149,8,-3.5500030517578125,-0.910003662109375,-10.322505950927734,-27.785003662109375,-15.369995117187528,2,-0.00021719681822895964,-1.3071481899280937,226.25999450683597,-1.4838723967691376,227.22999572753903,1.2009254324108987,224.4199981689453,-0.00021719681822895964 2732,2023-08-24,224.8699951171875,235.69000244140625,224.8699951171875,234.3699951171875,3629700.0,-0.02323866768807281,-1.2778962787828947,-2.6315785024410037,43.41279900138229,44.322798511274975,2.5947368297262585,5.425489693555335,0.2704928214564575,-18.789964012176654,18.716571789098076,10.82000732421875,-1.5226248056069664,-4.533003997802723,-12.99619667835779,3.9301886827523447,-8.764600338080271,-0.30140765752517495,-6.42999267578125,37.275319859601446,-4.65029379435007,4.231596340277539,8,2.19500732421875,4.44000244140625,-1.837493896484375,-20.344993591308594,-11.209991455078125,3,0.026459787149150316,-1.8587273073102826,230.22000122070312,-1.3071481899280937,226.25999450683597,-1.4838723967691376,227.22999572753903,0.026459787149150316 2733,2023-08-25,236.97000122070312,239.3300018310547,226.0800018310547,228.3800048828125,5637100.0,0.05380889565639868,-1.0090974294902941,-0.9042101408305921,53.524317670852355,44.61857974690161,-8.781067645947303,-6.871675986449674,-11.439614573148333,-30.683042047471844,17.70708857103435,14.460006713867188,-1.4031626326712683,7.468502044677734,-1.3089907141618937,16.245994803517362,3.0797556652579203,11.857248424097548,-18.184998779296876,84.0970270031278,41.872989690574784,4.388746379419809,8,-8.084999084472656,-7.660003662109375,-12.267498016357422,-32.44499969482422,-29.669998168945312,4,-0.022703316264077733,-1.2778962787828947,224.8699951171875,-1.8587273073102826,230.22000122070312,-1.3071481899280937,226.25999450683597,-0.022703316264077733 2734,2023-08-28,236.3000030517578,238.5,234.75999450683597,237.3300018310547,1879000.0,-0.0028273543718358995,1.2195910457492496,-0.11990677746316751,60.14359802165774,45.63265230268868,-7.629463540199765,-6.605726766552806,-10.605129713493966,-29.77964936453668,16.382799220714357,3.740005493164034,-1.4162939168438697,6.840003967285156,-1.792272202049844,15.472280136620157,2.523865882617656,11.156142051952656,-16.693200634765617,79.045661324686,32.17230065750503,4.316138084667496,8,-7.415000915527344,-6.9900054931640625,-10.979999542236328,-31.775001525878906,-26.930007934570312,0,-0.02987726393320167,-1.0090974294902941,236.97000122070312,-1.2778962787828947,224.8699951171875,-1.8587273073102826,230.22000122070312,-0.02987726393320167 2735,2023-08-29,241.6699981689453,241.82000732421875,236.0500030517578,236.6999969482422,1848800.0,0.022725328175350334,1.1897468266469007,-4.825249622233415,67.29654644101876,47.47288969754442,-12.638588707137245,-12.46766719453251,-15.68327242094108,-34.807129452018245,14.972927307120433,5.7700042724609375,-1.18854662974735,12.116499328613287,2.98649716264984,21.246501494576734,7.551498245631564,16.68150041159501,-21.274267775390626,99.11499087173983,46.34361870747946,4.565001082981721,8,-11.539993286132812,-11.539993286132812,-15.687496185302734,-36.91999816894531,-36.529998779296875,1,-0.04493731407553392,1.2195910457492496,236.3000030517578,-1.0090974294902941,236.97000122070312,-1.2778962787828947,224.8699951171875,-0.04493731407553392 2736,2023-08-30,243.13999938964844,244.92999267578125,241.9199981689453,241.9199981689453,1644100.0,0.006082679818930181,-3.9344122870650624,0.24547302234475643,66.69582954199274,50.75201658703738,-13.53644295754836,-13.535309163002438,-16.88152151295435,-35.90566523873579,15.118287294103657,3.2599945068359375,-0.8301825368704385,12.890500640869135,1.9289513657369923,23.852049916001278,7.409726003303064,18.371275278435206,-21.458812380253903,91.07680207385681,35.14689052216175,5.480774637566071,8,-11.455001831054688,-11.455001831054688,-16.80500030517578,-38.38999938964844,-29.509994506835938,2,-0.13128238154591476,1.1897468266469007,241.6699981689453,1.2195910457492496,236.3000030517578,-1.0090974294902941,236.97000122070312,-0.13128238154591476 2737,2023-08-31,244.5,245.6000061035156,242.22000122070312,243.4900054931641,1982900.0,0.0055934877591738985,1.105917640739475,0.8278635215248535,69.74604876598576,54.67203443340463,-13.06616388479091,-14.441763636437827,-17.82231333894049,-36.884596694744914,15.336607446470435,3.3800048828124716,-0.607819676036911,13.492501068115246,0.8309369537793714,26.15406518245112,7.161719010947309,19.823283125283183,-20.95890853729452,94.36472406377749,33.130586337756434,6.330782057167937,8,-9.454994201660156,-12.479995727539062,-18.104999542236328,-39.75,-26.75,3,-0.12126786869727768,-3.9344122870650624,243.13999938964844,1.1897468266469007,241.6699981689453,1.2195910457492496,236.3000030517578,-0.12126786869727768 2738,2023-09-01,248.4900054931641,249.25999450683597,244.17999267578125,246.5399932861328,1070300.0,0.016319040871836776,1.9111839804127007,1.9307156562071197,71.22032131780978,58.73102683617667,-14.843756004245193,-17.90285905303554,-21.3758209669476,-40.45113408697935,15.346900838792616,5.080001831054716,-0.1887274872513558,16.564006042480486,1.6998865013260058,31.428125583634966,9.131946271903246,23.996065813057726,-22.74302256637759,94.68973094019397,31.798645967197345,7.432059770577246,9,-11.425010681152372,-14.640007019042997,-21.582504272460966,-43.73000335693362,-27.57000732421878,4,-0.14016661057224244,1.105917640739475,244.5,-3.9344122870650624,243.13999938964844,1.1897468266469007,241.6699981689453,-0.14016661057224244 2739,2023-09-05,247.2100067138672,247.75,244.6499938964844,246.6499938964844,1172500.0,-0.005151107694478796,2.7804966551605084,0.28718426241821027,67.54084315598334,61.20305293475566,-11.657447653157561,-16.38719556123499,-19.705495781108084,-38.68311065075869,15.322612864175506,3.8400115966796875,1.501425952412518,14.60100708007812,-1.757531276694607,30.959545436850846,6.421737901691756,22.780276258464482,-18.641462397474754,84.48153581370616,23.018764560628455,8.179269178386367,9,-10.145011901855469,-13.360008239746094,-19.57750701904297,-38.20000457763672,-25.210006713867188,1,-0.1614416996812882,1.9111839804127007,248.4900054931641,1.105917640739475,244.5,-3.9344122870650624,243.13999938964844,-0.1614416996812882 2740,2023-09-06,248.41000366210938,248.6999969482422,245.4900054931641,245.67999267578125,1165600.0,0.004854160089203585,-1.064312909683263,4.87490804065309,69.05164277394586,63.18132741006984,-10.487966592595,-16.80510304834246,-20.41870504944302,-39.43280833793102,15.913361275551315,3.2099914550780966,3.473946159251824,14.757503509521484,-2.854140233682301,32.36914725272527,5.951681637919592,23.563325381123377,-17.358485322863714,88.41973748217347,25.038939480022265,8.805821871601895,9,-11.345008850097656,-14.560005187988281,-19.57750701904297,-37.780006408691406,-32.660003662109375,2,-0.15715956672189668,2.7804966551605084,247.2100067138672,1.9111839804127007,248.4900054931641,1.105917640739475,244.5,-0.15715956672189668 2741,2023-09-07,250.47000122070312,251.6300048828125,246.7400054931641,247.75999450683597,1021700.0,0.008292731887705296,-1.0589537255657944,0.9926724571581773,80.74504791151828,67.32935506675163,-10.474979991755362,-17.816690982740454,-22.095919332023243,-41.01302272798921,17.039228886347253,4.889999389648409,5.455358113634503,15.572000885009771,-3.1200847335964284,34.26408650361597,6.2259580757066715,24.91804369431287,-17.233465741346635,87.6726545093677,16.756293164898352,9.3460428093031,9,-11.614997863769531,-15.43499755859375,-20.88250732421875,-39.08500671386719,-35.58000183105469,3,-0.1809797644832999,-1.064312909683263,248.41000366210938,2.7804966551605084,247.2100067138672,1.9111839804127007,248.4900054931641,-0.1809797644832999 2742,2023-09-08,250.6300048828125,252.2899932861328,249.00999450683597,249.9499969482422,1117900.0,0.0006388136756081408,-1.5624862164949416,0.250924815459201,80.65496767100996,70.3438717334358,-7.371886007725635,-17.058756128369225,-21.822768696150007,-40.71267007880434,17.914464078866196,3.2799987792968466,7.096206089444166,14.594004058837896,-5.043897078695835,34.23190519637163,4.775053490071031,24.412954627604762,-14.818383686972169,79.53158719616479,4.065181553427564,9.818950568766864,9,-7.105010986328125,-15.265007019042969,-21.042510986328125,-37.12001037597656,-35.010009765625,4,-0.14762797462059718,-1.0589537255657944,250.47000122070312,-1.064312909683263,248.41000366210938,2.7804966551605084,247.2100067138672,-0.14762797462059718 2743,2023-09-11,252.2100067138672,252.72000122070312,248.05999755859372,249.82000732421875,1240800.0,0.006304120816633452,1.7331492726320996,3.5146639739706047,80.08188732609699,72.55923721170683,-7.333999977521245,-17.50838423002523,-23.07643514452576,-41.78524263822129,18.810121465787944,4.660003662109403,8.405956037981667,14.88650588989259,-5.4711886000633285,35.244200379848536,4.7076586449146305,25.06535313487055,-13.76184598358006,93.6803712023234,14.785880902238404,10.17884724497797,9,-7.825004577636719,-16.6300048828125,-22.622512817382812,-36.600013732910156,-34.13999938964844,0,-0.13663219458600684,-1.5624862164949416,250.6300048828125,-1.0589537255657944,250.47000122070312,-1.064312909683263,248.41000366210938,-0.13663219458600684 2744,2023-09-12,247.72999572753903,250.9499969482422,246.8300018310547,250.3000030517578,1242500.0,-0.017763018385748452,1.1291991294199286,-1.0753171466695728,73.83964829242629,73.2862485285299,-1.1869600868691066,-12.103689498672423,-18.275766060717757,-36.7945915965405,19.792150862294328,5.3800048828125,10.575244464729678,9.42549514770505,-10.953694614954742,29.80468491036487,-0.7640997336248461,19.615090029034945,-6.712903708977024,30.981902601170653,-49.739411905801965,10.189594881329908,9,-0.40999603271481533,-12.149993896484347,-17.655002593994112,-32.120002746582,-33.11999511718744,1,-0.10822265378020746,1.7331492726320996,252.2100067138672,-1.5624862164949416,250.6300048828125,-1.0589537255657944,250.47000122070312,-0.10822265378020746 2745,2023-09-13,245.19000244140625,249.82000732421875,244.8800048828125,247.6499938964844,1270400.0,-0.010253071206307807,-2.20780777805301,0.9571923908138794,67.16348976531351,73.33821077556553,2.128711986756201,-8.89341597505225,-15.396108949857876,-33.73789633587694,20.253561770645064,4.94000244140625,11.395826920248538,6.170501708984375,-14.116594717273244,26.457598135241994,-3.9730465041444347,16.314049922113185,-2.066386766458834,3.9540523392279514,-72.88104350540684,10.14354821312881,9,2.279998779296875,-9.610000610351562,-14.495006561279297,-29.58000946044922,-31.930007934570284,2,-0.0945797227068752,1.1291991294199286,247.72999572753903,1.7331492726320996,252.2100067138672,-1.5624862164949416,250.6300048828125,-0.0945797227068752 2746,2023-09-14,245.0800018310547,246.9900054931641,242.32000732421875,246.1499938964844,1119900.0,-0.00044863415822937736,2.3963434595643838,0.4349576350035421,76.33568054300113,74.07039208412279,2.841674167321031,-8.04025264861815,-14.876566451056306,-33.105629748739005,20.16463230598056,4.669998168945341,12.022583491002962,5.327001190185541,-14.708680811989154,25.362683192360237,-4.690839810901821,15.344842191272903,7.6399993896484375,26.538424294353952,-53.016301575184706,10.01784100108735,9,2.44000244140625,-9.5,-14.337505340576172,-29.470008850097656,-33.91999816894531,3,-0.11967521467244502,-2.20780777805301,245.19000244140625,1.1291991294199286,247.72999572753903,1.7331492726320996,252.2100067138672,-0.11967521467244502 2747,2023-09-15,240.8600006103516,245.0800018310547,239.58999633789062,245.0800018310547,2821800.0,-0.01721887216082263,1.6018975853515667,3.9439556208375395,56.37913855168148,72.42137177677519,7.253863303408281,-2.632050882956321,-10.181231020214938,-28.352261776375343,21.261853533942638,5.4900054931640625,11.740782517073455,0.266999816894554,-18.35742515453782,18.89142478832693,-9.04521266882162,9.579212302610728,11.65200073242184,9.672534654754262,-66.44459435258781,9.312212485716183,9,5.294998168945284,-5.279998779296903,-10.572505950927763,-24.43000793457034,-31.279998779296903,4,-0.10782197606449317,2.3963434595643838,245.0800018310547,-2.20780777805301,245.19000244140625,1.1291991294199286,247.72999572753903,-0.10782197606449317 2748,2023-09-18,244.3300018310547,244.6100006103516,239.8999938964844,240.38999938964844,1362300.0,0.014406714323299541,1.0933363172742792,-0.9336495975586008,62.06067395335918,71.81246408759473,3.499744581457719,-4.778986308192714,-13.10740010056935,-31.164147655866202,22.489212499676402,4.7100067138671875,11.49538590012375,2.7415008544921875,-14.304612928727352,19.787614637711698,-5.781556037117582,11.264557746101957,7.665119311523426,41.725398226165865,-32.61590669533919,8.52305689160976,9,1.8249969482421875,-8.75,-14.04250717163086,-23.530006408691406,-31.960006713867188,0,-0.1175050403090453,1.6018975853515667,240.8600006103516,2.3963434595643838,245.0800018310547,-2.20780777805301,245.19000244140625,-0.1175050403090453 2749,2023-09-19,243.1000061035156,243.3999938964844,240.17999267578125,242.52999877929688,1168600.0,-0.0050341575669023975,4.504355991444301,0.14467182005483145,52.45284302820122,69.96815300473423,4.565541599626499,-2.4233340726362655,-11.454965361256683,-29.344847012380882,23.98843563857607,4.1500091552734375,10.947270507290284,0.7180046081542741,-14.93435415184436,16.37036336815291,-7.108174771845057,8.544183988153605,8.398910046875017,34.31090905294155,-35.37252695469855,7.826179379999317,9,3.0549926757812784,-7.520004272460909,-12.667510986328097,-22.300010681152315,-35.88999938964841,1,-0.10296173653174945,1.0933363172742792,244.3300018310547,1.6018975853515667,240.8600006103516,2.3963434595643838,245.0800018310547,-0.10296173653174945 2750,2023-09-20,237.8000030517578,244.1499938964844,237.66000366210938,243.3999938964844,1261100.0,-0.02180173969021193,-1.2074835669298996,-9.824419102688193,41.90419260305231,65.65250241490466,9.166162123247432,3.9901211602106343,-5.763156266585099,-23.479896568997958,25.269473780680258,6.489990234375028,9.783581817284755,-5.158998870849615,-19.06204360068358,8.744045858984379,-12.110521235766612,1.7925234940673818,13.222556306132788,1.5005290693775908,-62.7720113552362,6.951522364916994,9,7.3899993896484375,-2.220001220703125,-8.205005645751953,-17.00000762939453,-31.82000732421878,2,-0.09751893248024412,4.504355991444301,243.1000061035156,1.0933363172742792,244.3300018310547,1.6018975853515667,240.8600006103516,-0.09751893248024412 2751,2023-09-21,230.1699981689453,235.8600006103516,229.7100067138672,235.3000030517578,1746500.0,-0.03208580649661219,-1.033059935635533,0.916073798164033,31.74522769408881,60.21808686191342,15.213667626377344,12.243941091828844,2.2628574175252822,-15.307769378284746,26.311230571418896,8.089996337890625,8.701708054009146,-12.78650360107423,-26.69920853858548,1.1262013364370205,-19.742856069829855,-5.830151132318605,20.050807847198428,2.9927885569966084,-55.09913056954396,6.956352468755629,9,11.045005798339844,5.410003662109375,-1.1100006103515625,-9.370002746582031,-24.160003662109347,3,-0.073467453606605,-1.2074835669298996,237.8000030517578,4.504355991444301,243.1000061035156,1.0933363172742792,244.3300018310547,-0.073467453606605 2752,2023-09-22,230.82000732421875,232.33999633789062,230.25999450683597,230.7100067138672,1162700.0,0.002824039451033711,-3.1187134591272736,-0.021442593694229625,25.396840909679938,54.141970593422634,12.80464111340703,12.714422484933579,2.0020086239584884,-15.40956610240383,26.851236877954943,2.1699981689453125,7.344576889123147,-12.433995056152355,-24.8972344423465,0.0292443300417915,-18.665614749249443,-6.202375363055268,17.759934747742875,7.449671577472679,-44.112126272903005,6.2316196930970795,9,9.509994506835938,4.7599945068359375,-1.4675102233886719,-10.020011901855469,-23.620010375976562,4,-0.08517460808539945,-1.033059935635533,230.1699981689453,-1.2074835669298996,237.8000030517578,4.504355991444301,243.1000061035156,-0.08517460808539945 2753,2023-09-25,231.58999633789062,232.16000366210938,229.00999450683597,229.63999938964844,894200.0,0.0033358850586566735,1.0388332255181119,17.727146622277708,27.937844157803397,49.041770134020105,9.836521654104558,12.143304576639679,1.5050081836865843,-15.57004526453261,27.022005400033898,3.150009155273409,5.198296557042653,-11.395005798339838,-24.637216933039838,1.8472053363601617,-18.016111365689852,-4.773900230989824,15.48035090542345,17.040963903992395,-29.102704178201517,6.621105567350003,9,7.825004577636719,3.9900054931640625,-2.3525009155273438,-10.790000915527344,-19.879989624023438,0,-0.09503862366629723,-3.1187134591272736,230.82000732421875,-1.033059935635533,230.1699981689453,-1.2074835669298996,237.8000030517578,-0.09503862366629723 2754,2023-09-26,229.2400054931641,232.6999969482422,228.55999755859372,230.8999938964844,1217300.0,-0.010147203600702537,-1.741717571329601,-0.8512774365194257,23.775654489277287,44.220899547793856,10.37938800738462,14.690445659163089,3.9663964763861372,-12.621055583227275,27.159681391125694,4.139999389648466,2.8263907104865496,-13.391996765136696,-27.716692271613084,0.9326987413397205,-20.554344518374904,-6.229649011898488,16.024306476502176,4.361822285471903,-34.929147818507374,7.1623477532382065,9,8.534996032714815,9.364997863769503,-1.2500076293945597,-8.44001007080081,-17.779998779296903,1,-0.07359103983479731,1.0388332255181119,231.58999633789062,-3.1187134591272736,230.82000732421875,-1.033059935635533,230.1699981689453,-0.07359103983479731 2755,2023-09-27,230.80999755859372,233.83999633789062,227.0200042724609,230.72000122070312,2338100.0,0.006848682724693411,1.2178857996357828,-0.05421504012352478,22.739871057722596,38.26580960498514,7.32542657039005,12.927956629821239,2.525118089084316,-13.554484075918225,26.981897873418802,6.819992065429716,0.2573110173589157,-11.279004669189476,-26.549358775428203,3.9913494370492515,-18.914181722308854,-3.643827616070098,12.449796681743834,42.87324497961439,9.301443347463838,7.635177053119371,9,5.240005493164091,7.985000610351591,-2.8199996948241903,-10.01000213623044,-17.88999938964841,2,-0.10224856416254413,-1.741717571329601,229.2400054931641,1.0388332255181119,231.58999633789062,-3.1187134591272736,230.82000732421875,-0.10224856416254413 2756,2023-09-28,211.22000122070312,215.0,202.6499938964844,202.9900054931641,9196300.0,-0.08487499044714242,-1.7721615886917486,91.44811800613233,14.489087585299544,33.611359497609364,24.146545237511617,31.625425995623573,21.911492588932106,6.5716490652232835,27.366786145311828,28.160003662109318,-2.4506074607815265,-29.273001098632818,-49.83596708376825,-8.710035113497355,-39.55448409120055,-18.991518106065087,29.766222424131712,27.47677670214487,-0.26979593651715916,10.281482992567726,9,12.409996032714872,16.464996337890625,16.769996643066406,9.579994201660156,7.19000244140625,3,-0.024808282657326708,1.2178857996357828,230.80999755859372,-1.741717571329601,229.2400054931641,1.0388332255181119,231.58999633789062,-0.024808282657326708 2757,2023-09-29,214.8500061035156,217.32000732421875,213.63999938964844,214.9499969482422,4066600.0,0.01718589556781369,-1.920636266204867,-0.012149562167086396,17.535623071270393,28.66413162182172,18.370919078253337,27.046935226715192,18.417595070016915,3.5343503276091326,27.538056486511547,6.100006103515625,-4.696848098023338,-24.160496520996134,-47.5834725358383,-0.7375205061539702,-35.871984528417215,-12.449008513575052,20.00242078158317,39.115137069803794,18.894598529598323,11.71148800742108,9,8.549987792968807,12.834991455078153,13.139991760253935,6.119987487792997,3.539993286132841,4,-0.04114503768001043,-1.7721615886917486,211.22000122070312,1.2178857996357828,230.80999755859372,-1.741717571329601,229.2400054931641,-0.04114503768001043 2758,2023-10-02,213.66000366210938,216.30999755859372,212.0,214.8500061035156,2168600.0,-0.005538759169654739,1.0973298880275777,11.901113993587055,18.59907682190685,24.90260204334457,16.486608068783482,26.871485455139464,19.64467379511487,5.334838156327379,27.359529792026986,4.309997558593722,-7.506572844315116,-23.608998870849604,-49.148031730746766,1.9300339890475584,-36.37851530079817,-10.839482440901037,16.040033944811086,35.29980411610566,15.761365421123347,12.76951642994858,10,9.739990234375028,14.024993896484375,14.527496337890625,9.009994506835938,7.7899932861328125,0,-0.03023498363354571,-1.920636266204867,214.8500061035156,-1.7721615886917486,211.22000122070312,1.2178857996357828,230.80999755859372,-0.03023498363354571 2759,2023-10-03,207.3000030517578,214.8500061035156,206.58999633789062,211.41000366210938,2929700.0,-0.02976692175110851,-1.9873377205689506,3.4537749397344006,17.375577262903292,22.177200338883566,19.259697598652707,31.714229275711602,26.030830802565788,12.259050675183886,27.309329484538086,8.260009765624972,-9.359441645003955,-27.973499298095703,-56.32403960076755,0.3770410045761423,-42.148769449431626,-13.79822914675978,18.072027561492888,14.908652745407611,-6.32842113215742,14.175270151335917,10,11.954994201660185,20.384994506835938,21.797496795654297,18.43999481201172,15.300003051757784,1,0.021273533995116667,1.0973298880275777,213.66000366210938,-1.920636266204867,214.8500061035156,-1.7721615886917486,211.22000122070312,0.021273533995116667 2760,2023-10-04,209.3699951171875,209.91000366210938,206.3999938964844,208.6999969482422,1987100.0,0.009985489797184721,3.0114047554691057,-0.16301656190946454,20.25652464016764,20.90067777733677,14.229154173544487,28.005343649798817,23.873609648184527,10.78827971808505,27.155231366555952,3.5100097656249716,-11.903173262130338,-23.95150680541991,-53.82860699681015,5.9255933859703305,-38.89005690111503,-9.01295670972479,12.366509621380601,45.80773735352294,24.19855870513745,14.938550095695122,10,8.875,18.31500244140625,19.72750473022461,17.395004272460938,16.080001831054688,2,0.009982383557442853,-1.9873377205689506,207.3000030517578,1.0973298880275777,213.66000366210938,-1.920636266204867,214.8500061035156,0.009982383557442853 2761,2023-10-05,205.13999938964844,208.97999572753903,203.38999938964844,208.00999450683597,2444700.0,-0.020203447610396497,1.3243239813722287,-4.283586508460722,20.253152654023737,20.329156860041635,16.24343203323818,30.21430861998141,27.879994105935026,15.52808881052755,26.749776768160384,5.9799957275390625,-14.30778469111803,-25.915002441406244,-57.16082204830809,5.330817165495603,-41.537912244857154,-10.292092637955335,13.542663614186267,12.562806914538779,-10.120208009781887,15.622909803450916,10,13.104995727539062,22.544998168945312,24.990005493164062,23.770004272460938,24.86999511718753,3,0.03792531345639394,3.0114047554691057,209.3699951171875,-1.9873377205689506,207.3000030517578,1.0973298880275777,213.66000366210938,0.03792531345639394 2762,2023-10-06,213.6300048828125,214.80999755859372,202.00999450683597,202.52999877929688,2208600.0,0.04138639718448034,-1.108729424540729,-3.8676045255411977,26.406390024229665,20.158995289644555,5.653075529009925,19.82675772685016,19.26848104887165,7.55932987954202,25.85033466788523,12.800003051757756,-15.918973269423702,-15.574996948242188,-46.318179942640086,15.16818604615574,-30.946588445441137,-0.20340545104323837,2.487431063846145,81.25879647660777,58.465307565652004,15.371591497198958,10,4.294990539550781,13.734992980957031,18.05499267578125,17.22998809814453,12.669998168945312,4,0.022375128352962292,1.3243239813722287,205.13999938964844,3.0114047554691057,209.3699951171875,-1.9873377205689506,207.3000030517578,0.022375128352962292 2763,2023-10-09,217.75,218.42999267578125,212.00999450683597,212.41000366210938,1486600.0,0.019285657552868374,-1.091199626235124,0.4810804866313836,31.346568848707747,21.000207996247937,-0.7113903751634894,13.694879298636067,14.904710756924857,3.9922259116899568,24.921844323371175,6.419998168945284,-16.4438951105559,-9.732001495361317,-38.867051438446026,19.403048447723393,-24.29952646690367,4.835523476181038,-15.740005493164034,95.8587530352634,71.44370756786458,14.567524971542353,10,0.17499542236328125,9.614997863769531,15.78250503540039,13.444999694824219,14.669998168945312,0,0.002939147598844727,-1.108729424540729,213.6300048828125,1.3243239813722287,205.13999938964844,3.0114047554691057,209.3699951171875,0.002939147598844727 2764,2023-10-10,220.9199981689453,222.3000030517578,217.19000244140625,217.38999938964844,1702100.0,0.01455797092512201,-1.6005140629610648,0.6610489138820786,37.17714157481327,22.60434916481357,-5.795112610147157,8.868027753079332,11.454080023530054,1.3527008756788916,24.036052699315324,5.1100006103515625,-16.82584379597671,-5.221503448486317,-32.86274917754969,22.419742280577054,-19.042126313018002,8.599119416045369,-18.910003662109347,93.19859880907795,63.163378865688664,13.820622864531682,10,-8.764999389648438,6.444999694824219,14.537498474121094,12.104995727539062,10.589996337890653,1,0.00239905297704901,-1.091199626235124,217.75,-1.108729424540729,213.6300048828125,1.3243239813722287,205.13999938964844,0.00239905297704901 2765,2023-10-11,222.0,222.67999267578125,219.7899932861328,220.17999267578125,1360700.0,0.004888655803033215,-1.2230712349026374,0.5155829896862654,43.107810201896484,25.784207233324338,-9.226500059510727,6.283783260123073,10.014134117803536,0.6946051931479928,23.57367115661765,2.8899993896484375,-17.466827838519066,-2.9820014953613168,-29.16596827398095,23.201965283258318,-16.07398488467112,10.109981893948486,-19.178405151367173,96.71024317359218,60.641366095791845,13.091983389309814,10,-9.655006408691406,5.364997863769531,13.457496643066406,11.024993896484375,9.949996948242188,2,0.002702730196016301,-1.6005140629610648,220.9199981689453,-1.091199626235124,217.75,-1.108729424540729,213.6300048828125,0.002702730196016301 2766,2023-10-12,215.75,223.4900054931641,214.00999450683597,223.4900054931641,1528300.0,-0.028153153153153143,1.4496135034272928,-4.252733156712179,38.38444924609259,28.10074347497125,-2.5326824664195726,10.776295382338049,16.16522049424819,7.335089749869297,23.904874287509966,9.480010986328125,-17.973885631789813,-7.765501403808599,-32.452546103406206,16.921543295789007,-20.109023753607403,4.578020945990204,-11.736901281738255,63.96647330352601,23.274582408478132,12.343522349798802,10,-2.9999999999999716,11.614997863769531,19.707496643066406,17.274993896484375,15.910003662109375,3,0.044959429655815564,-1.2230712349026374,222.0,-1.6005140629610648,220.9199981689453,-1.091199626235124,217.75,0.044959429655815564 2767,2023-10-13,214.88999938964844,217.8600006103516,213.94000244140625,216.7700042724609,1206500.0,-0.003986097846357173,-1.0740737750579419,0.24289451531693051,37.14593359934433,30.161505339130972,-1.8622474231480624,10.10923712358948,16.91040642105034,8.573361376312619,24.866363154315323,3.919998168945341,-18.716527821555445,-7.327001953125006,-30.87866485161723,16.22466094536722,-19.102833402371118,4.448829496121107,-9.318748129394493,25.087126538836525,-17.82824749262154,11.775831449246107,10,-2.139999389648409,12.474998474121094,22.055004119873047,19.31999969482422,22.13000488281247,4,0.07036155782089826,1.4496135034272928,215.75,-1.2230712349026374,222.0,-1.6005140629610648,220.9199981689453,0.07036155782089826 2768,2023-10-16,215.6199951171875,218.1999969482422,213.47999572753903,216.2899932861328,855500.0,0.003397067009225596,1.102447860203848,0.3563810791507099,39.248488755492836,32.59182883830759,-2.553509114212659,7.5027470295856915,16.046565854935494,8.286245679390447,25.89608619832236,4.720001220703153,-16.774611144770773,-5.161505889892567,-26.427027262194542,16.10401548240941,-15.794266576043555,5.471254796258421,-8.61524351830073,21.378594424526394,-25.32242833284292,10.632760686150995,10,-2.8699951171874716,11.745002746582031,23.825000762939453,18.919998168945312,21.05999755859375,0,0.0495316212615895,-1.0740737750579419,214.88999938964844,1.4496135034272928,215.75,-1.2230712349026374,222.0,0.0495316212615895 2769,2023-10-17,218.07000732421875,220.2700042724609,213.07000732421875,213.2899932861328,1423300.0,0.011362639191693225,-1.7586269391429807,-7.134368808216994,40.08097945171956,34.79454603959113,-3.7047272049696574,3.2479263976862285,13.377842249438487,6.2448453592755016,26.847832002262084,7.199996948242159,-15.089182853302134,-1.45999374389649,-19.96158902463526,17.04160153684228,-10.710791384265889,7.790803896472909,-9.746435413789783,47.98465334573158,0.7664183001424547,9.250797640369386,10,-5.320007324218722,8.409988403320312,21.912494659423828,16.68498992919922,16.189987182617216,1,0.06580451397606235,1.102447860203848,215.6199951171875,-1.0740737750579419,214.88999938964844,1.4496135034272928,215.75,0.06580451397606235 2770,2023-10-18,214.6100006103516,217.80999755859372,214.57000732421875,215.6100006103516,1036400.0,-0.015866495151361848,-5.000056514735849,-0.20920440652103822,53.5246398130236,38.49137794614667,0.6445197800439644,5.145320892059402,16.768172849907245,10.093979706180704,28.430150330372395,3.5,-13.534949751700793,-3.7605003356933366,-20.236910931251117,12.715910259864444,-11.998705633472213,4.477704962085539,-5.073114013303808,14.77920879796768,-33.4930100717082,8.238205297778883,10,-1.8600006103515625,11.305000305175753,26.840000152587862,20.144996643066378,22.0,2,0.07874746679288358,-1.7586269391429807,218.07000732421875,1.102447860203848,215.6199951171875,-1.0740737750579419,214.88999938964844,0.07874746679288358 2771,2023-10-19,213.25999450683597,218.4600067138672,212.69000244140625,217.1699981689453,1156200.0,-0.006290508828461827,-1.2851557306711465,3.9100036621093466,48.26455888255472,40.920063374849455,3.6514673525656463,5.442559161410969,18.09521002667256,11.515299521331372,29.817246544850384,5.7700042724609375,-11.1990367556605,-4.265006256103476,-19.90627578458941,11.37626327238246,-12.085641020346458,3.555628508139506,-2.606858398098865,7.519682424013465,-40.17955190403289,7.820634764242971,10,4.4900054931640625,11.240005493164062,28.26500701904294,21.495002746582003,22.57000732421872,3,0.0876395147839466,-5.000056514735849,214.6100006103516,-1.7586269391429807,218.07000732421875,1.102447860203848,215.6199951171875,0.0876395147839466 2772,2023-10-20,211.16000366210938,214.47999572753903,209.80999755859372,213.9499969482422,1278500.0,-0.009847092276180636,1.4259788437377743,0.7135526017967162,47.32448637127586,42.69538754402369,5.994643265006829,6.31808424872699,20.072886779013118,13.78672718154229,31.391727210549192,4.6699981689453125,-9.07741407658068,-5.381996917724621,-19.938705883750117,9.174712048300876,-12.660351400737369,1.8963575652881275,12.330001831054716,12.906359818353694,-34.85927045829639,7.278354483012748,10,5.489997863769531,12.384994506835938,30.389999389648438,23.594993591308594,26.169998168945312,4,0.0970827791460136,-1.2851557306711465,213.25999450683597,-5.000056514735849,214.6100006103516,-1.7586269391429807,218.07000732421875,0.0970827791460136 2773,2023-10-23,209.5800018310547,212.1699981689453,208.05999755859372,210.6999969482422,1197900.0,-0.007482486283638012,1.0246320600129426,0.4014329076540239,52.71816719906278,44.4221681689403,7.033503625632051,6.497749523922096,21.555148001638713,15.48425419366788,32.90619659338233,4.110000610351591,-6.539017406866719,-5.861499023437489,-18.874202880672073,7.151204833797095,-12.367850952054766,0.6448529051797891,13.636403503417995,12.448840595105176,-37.8423884265974,6.506351928617288,10,6.194999694824219,13.729995727539091,31.287498474121094,25.17499542236328,53.90998840332031,0,0.13092853421924278,1.4259788437377743,211.16000366210938,-1.2851557306711465,213.25999450683597,-5.000056514735849,214.6100006103516,0.13092853421924278 2774,2023-10-24,212.3699951171875,213.4600067138672,209.13999938964844,210.6300048828125,676400.0,0.013312306812468977,1.2040778195576523,-1.5535694822888284,53.51617410040755,45.578653046552645,3.2443237392508593,2.5076646573433266,18.64462650015895,12.776192095241697,34.527991539119334,4.32000732421875,-4.759662257717707,-2.2280052185058707,-13.552178223635337,9.096167786623596,-7.890091721070604,3.4340812840588626,10.240153906250015,41.44224773502565,-9.027142921365105,5.66208650256474,10,3.4050064086914062,10.709999084472685,28.49750518798828,22.38500213623047,58.35000610351557,1,0.11447001985934646,1.0246320600129426,209.5800018310547,1.4259788437377743,211.16000366210938,-1.2851557306711465,213.25999450683597,0.11447001985934646 2775,2023-10-25,207.2100067138672,211.0,205.05999755859372,211.0,1294600.0,-0.024297163073686456,2.1345714849364636,-2.178169285814508,52.3744063984004,47.133092730142394,6.800911594453424,6.122870126471042,23.532020760055786,18.017838887233694,36.12255175227925,7.309997558593778,-3.6989163743410813,-6.207994079589838,-15.06986824391106,2.6538800847313837,-10.638931161750435,-1.7770569974292414,14.818136250976579,16.044833480037937,-37.59936860972786,4.430937082160604,10,5.454994201660128,15.869987487792997,33.657493591308594,27.834991455078125,65.71000671386724,2,0.13054382952808674,1.2040778195576523,212.3699951171875,1.0246320600129426,209.5800018310547,1.4259788437377743,211.16000366210938,0.13054382952808674 2776,2023-10-26,205.97999572753903,209.6499938964844,204.4600067138672,208.17999267578125,1672200.0,-0.0059360597773960855,1.0194505054103284,0.5804751571175004,39.4714990782986,47.39148889447066,7.263096420055263,7.315241067847182,24.484998531501702,19.323504231636406,35.14557593481027,5.189987182617216,-3.4499985086896743,-7.1760047912598,-16.603296632734924,2.251287050215325,-11.889650711997348,-2.4623588705222517,15.030058512929742,15.169567667168963,-33.536521216146966,4.713645920737556,10,6.385009765625028,12.955001831054744,34.405006408691435,29.335006713867216,63.240005493164034,3,0.14870378443607968,2.1345714849364636,207.2100067138672,1.2040778195576523,212.3699951171875,1.0246320600129426,209.5800018310547,0.14870378443607968 2777,2023-10-27,206.00999450683597,207.25999450683597,203.8500061035156,206.0,1341500.0,0.00014563928497501877,1.7171281801878313,-0.004542963954541606,31.79279855325511,46.56307887199979,6.527431344282576,6.945092573849195,24.37731429674048,19.345832175560503,34.591258272141744,3.4099884033203693,-3.8922532806903973,-6.7040054321288665,-16.613481558343864,3.205470694086131,-11.658743495236365,-1.7492673690213678,13.676055931504692,22.476464788084378,-19.42799761717972,4.954738063107504,10,6.050010681152287,11.915000915527315,32.387508392333956,29.51500701904294,61.750015258789034,4,0.14475029425443342,1.0194505054103284,205.97999572753903,2.1345714849364636,207.2100067138672,1.2040778195576523,212.3699951171875,0.14475029425443342 2778,2023-10-30,207.1999969482422,207.5500030517578,204.77999877929688,207.42999267578125,1370500.0,0.005776430625392459,10.786838944258676,-23.012213740392575,27.32981362701203,45.14628266925452,4.489574224144775,5.529825117872122,23.11024695513248,18.400187694996504,33.85483697896425,2.7700042724609375,-3.465421124992247,-5.191002655029308,-15.387615898820826,5.0056105887622095,-10.289309276925053,-0.09269603313356356,10.902449056615978,34.85942384975591,-0.5336795926653082,5.098306621895759,10,3.9550094604492188,10.724998474121094,30.7550048828125,28.32500457763672,60.12001037597656,0,0.14541508362251032,1.7171281801878313,206.00999450683597,1.0194505054103284,205.97999572753903,2.1345714849364636,207.2100067138672,0.14541508362251032 2779,2023-10-31,211.7100067138672,213.22999572753903,206.7899932861328,207.5500030517578,1888700.0,0.021766456718392613,-1.267597234087126,-18.087308432296158,34.72842404283874,43.05781425034508,-1.137049295501697,1.4410237443777874,18.483401605936706,14.146476592378264,32.24085412963105,6.440002441406222,-2.7689828609480003,-0.9014930725097656,-10.821541635839111,9.01855549081958,-5.861517354174424,4.058531209154893,4.96719530085673,83.79540836826784,53.83866057042857,4.96002428166467,10,-0.5550003051757812,6.214988708496094,25.787494659423828,23.8699951171875,60.66999816894531,1,0.2445797641983456,10.786838944258676,207.1999969482422,1.7171281801878313,206.00999450683597,1.0194505054103284,205.97999572753903,0.2445797641983456 2780,2023-11-01,211.4600067138672,211.97999572753903,206.9900054931641,209.4600067138672,1664200.0,-0.0011808605737653188,2.2829120404762624,0.4807688075413564,42.2535382017785,42.389923063592164,-1.54314375663904,1.9559110100403245,18.642522926706874,14.655679908333582,30.526317217490707,4.989990234374943,-2.3246144065876138,-1.2559936523437614,-11.075792695965646,8.563805391278123,-6.165893174154689,3.6539058694671667,3.9344757097358922,81.13016021746269,53.18378184018138,4.9098995218109405,11,-2.295005798339872,6.464988708496094,26.729995727539062,24.1199951171875,61.949996948242244,2,0.28024209129541133,-1.267597234087126,211.7100067138672,10.786838944258676,207.1999969482422,1.7171281801878313,206.00999450683597,0.28024209129541133 2781,2023-11-02,212.9199981689453,216.2100067138672,211.6499938964844,215.6199951171875,1308800.0,0.006904338450408165,1.3505098690031747,-1.3499984741210938,46.51820320666403,42.30033604530196,-3.4156250203355114,1.168575996689583,16.979081915173765,13.381866333208905,28.211945106165064,4.75,-2.105842576349403,-0.18500213623048012,-9.334687874033676,8.964683601572716,-4.759845005132064,4.389840732671104,-9.069992065429716,73.3818092034197,43.21180438614886,4.574842868901593,11,-2.8899917602539062,-0.16999816894528408,24.50250244140625,22.660003662109375,63.18998718261719,3,0.2817960537984834,2.2829120404762624,211.4600067138672,-1.267597234087126,211.7100067138672,10.786838944258676,207.1999969482422,0.2817960537984834 2782,2023-11-03,218.41000366210938,220.9499969482422,211.6300048828125,211.6300048828125,1381500.0,0.02578435816445901,-1.7492606912817836,-2.511113497261892,54.220888047180786,42.46730502842619,-8.68208022156648,-4.158153480948499,11.51769959455953,8.04143776438525,26.634886888669236,9.319992065429688,-2.5245434106523703,5.066003417968744,-4.386142755719874,14.518149591657362,0.33993033112443527,9.792076504813053,-14.312797546386747,84.2919383193815,50.82009578370962,4.726073086844304,11,-6.010002136230469,-5.660003662109347,7.247493743896484,9.274993896484375,58.339996337890625,4,0.23263585324232294,1.3505098690031747,212.9199981689453,2.2829120404762624,211.4600067138672,-1.267597234087126,211.7100067138672,0.23263585324232294 2783,2023-11-06,218.38999938964844,218.5200042724609,214.91000366210938,218.3999938964844,972400.0,-9.159045888706974e-05,27.87824229478815,-0.0014741163179091913,50.52252115773406,42.1346769236847,-8.13660647633057,-4.308650406287313,11.176605693925922,8.160527938448638,25.618478928708736,3.610000610351534,-2.548951863353352,5.013999176025379,-4.505049462734149,14.533047814784908,0.25447485664560077,9.773523495405158,-13.618681640625027,81.92092587204604,48.207640755567084,4.75952431937977,11,-5.989997863769531,-5.639999389648409,7.152496337890625,9.294998168945312,60.28999328613281,0,0.22606351258736557,-1.7492606912817836,218.41000366210938,1.3505098690031747,212.9199981689453,2.2829120404762624,211.4600067138672,0.22606351258736557 2784,2023-11-07,221.4499969482422,222.97000122070312,219.13999938964844,220.47000122070312,1136700.0,0.014011619429212807,-1.1043969633327884,-98.05343511422498,61.317002087353714,43.128298666901735,-10.921687737718827,-7.722861026576254,7.80522168723175,5.106645916567629,25.427144816062402,4.5800018310546875,-2.2707455612223555,8.047496795654297,-1.562496209151874,17.657489800460468,3.2425002932511973,12.852493298057396,-16.031532031250038,90.48808085823549,52.133390534745004,4.804996502403091,11,-8.039993286132812,-8.699996948242159,4.092498779296875,6.2350006103515625,49.330001831054744,1,0.20713484311628783,27.87824229478815,218.38999938964844,-1.7492606912817836,218.41000366210938,1.3505098690031747,212.9199981689453,0.20713484311628783 2785,2023-11-08,222.6000061035156,223.72000122070312,219.97999572753903,222.47000122070312,689000.0,0.005193087248234196,2.156129281483413,0.13265862203189002,65.5563129037389,46.026611314172875,-10.794168568892132,-9.302561625656722,6.177651697814696,3.999998943812443,25.327834422068186,3.740005493164091,-2.103515136481093,9.16750564575193,-0.5585412939585979,18.89355258546246,4.3044821758966805,14.03052911560718,-16.128449008300777,90.736183156008,46.47836864787941,4.8630234698552615,11,-8.815002441406222,-9.735008239746065,0.8699913024902628,5.084991455078153,50.10000610351565,2,0.22362981767461276,-1.1043969633327884,221.4499969482422,27.87824229478815,218.38999938964844,-1.7492606912817836,218.41000366210938,0.22362981767461276 2786,2023-11-09,225.4499969482422,232.0,220.92999267578125,223.25,2282000.0,0.012803193021482917,-2.2368387590431595,16.922417840379286,73.2206553492784,50.629706513731016,-11.836647538208666,-12.004046591421627,2.8259811083185866,1.1889868963191645,25.026907257242737,11.07000732421875,-2.084520646609917,11.532496643066395,0.4474107038463444,22.617582582286445,5.98995367345637,17.07503961267642,-17.598564322988295,67.84484721731158,18.810749517346053,5.542542969610031,11,-7.05999755859375,-8.444999694824219,-2.4850006103515625,2.2350006103515625,47.30000305175781,3,0.21273012802425395,2.156129281483413,222.6000061035156,-1.1043969633327884,221.4499969482422,27.87824229478815,218.38999938964844,0.21273012802425395 2787,2023-11-10,230.00999450683597,231.82000732421875,225.05999755859372,226.5500030517578,1788800.0,0.020226203682941923,-1.0993811189142473,1.5727255702980452,80.26665581597219,56.51157786805992,-14.118989667410375,-16.20399980035893,-2.2368957669452527,-3.242688371267519,24.70291665451251,6.760009765625028,-1.444432796085863,15.33649444580081,2.115555938039961,28.55743295356166,8.726025191920371,21.94696369968125,-19.74370514410745,88.35572896670581,33.26067545576315,6.61046925388043,11,-10.61499786376956,-13.004997253417997,-7.044998168945341,-2.324996948242216,43.9700164794921,4,0.2004260334146324,-2.2368387590431595,225.4499969482422,2.156129281483413,222.6000061035156,-1.1043969633327884,221.4499969482422,0.2004260334146324 2788,2023-11-13,226.3000030517578,227.8300018310547,223.0,225.1300048828125,1779100.0,-0.016129696724843323,1.2836911156242221,0.3381505949178377,70.08942698336755,60.440578194785346,-8.286112864057458,-12.282599587554444,0.7881081822054057,0.5566731739694433,24.17352314092695,7.009994506835966,-0.07680819608168576,11.09250259399414,-3.115311133161015,25.300316321149296,3.988595730416563,18.19640945757172,-13.860342625302138,55.67654216397146,-1.0981800560810342,7.1039068635775715,11,-6.805000305175781,-8.375,-3.6550064086914062,1.0649948120117188,43.84999084472662,0,0.2229341417052637,-1.0993811189142473,230.00999450683597,-2.2368387590431595,225.4499969482422,2.156129281483413,222.6000061035156,0.2229341417052637 2789,2023-11-14,232.4199981689453,233.2400054931641,229.0500030517578,231.0,1596600.0,0.027043725296759247,1.7385522162549978,1.2136755480783026,85.37747403907746,65.23212662115189,-12.470904985041216,-18.205829789991185,-5.9186180217996025,-5.457416013108002,24.231465411597007,6.940002441406278,1.8534952417981003,16.4949981689453,0.3598819585370734,32.63011437935353,8.427440063741187,24.562556274149415,-18.024303785135203,93.81593725259127,30.57184980778107,8.06755810520411,11,-9.984992980957031,-13.874992370605469,-9.775001525878906,-5.055000305175781,40.47999572753912,1,0.19903620545255185,1.2836911156242221,226.3000030517578,-1.0993811189142473,230.00999450683597,-2.2368387590431595,225.4499969482422,0.19903620545255185 2790,2023-11-15,231.50999450683597,235.4600067138672,230.97000122070312,233.1000061035156,1312100.0,-0.0039153414907432404,-2.363302301392723,-1.1197279203962591,86.15123271664373,69.6357965667052,-9.406958713452724,-16.82756164779053,-5.656702299496402,-4.408838795303922,24.3795895054578,4.4900054931640625,3.986299834171348,14.739994812011759,-2.8129729834431316,32.29296260746665,5.9635109142843135,23.516478709739204,-14.852982789903365,72.81480804713962,3.3454646851222947,8.776483897727443,11,-7.964988708496122,-11.85498809814456,-11.749996185302763,-4.144996643066435,41.060012817382784,2,0.16962552461769165,1.7385522162549978,232.4199981689453,1.2836911156242221,226.3000030517578,-1.0993811189142473,230.00999450683597,0.16962552461769165 2791,2023-11-16,231.9499969482422,233.33999633789062,229.75,232.0,1259600.0,0.0019005764409589787,1.630038063192725,0.03144823085707817,86.31019254609033,73.20127484436182,-7.670290358642973,-16.649174795240583,-6.81945202204048,-4.774641639217947,24.230618062397436,3.589996337890625,5.756577659693022,14.245497131347662,-4.472088706942657,32.96308296963798,4.886704212202517,23.604290050492807,-12.660565931738745,71.82979234097374,-3.4357896242608774,9.35879291914516,11,-6.764991760253906,-12.294990539550781,-12.095001220703125,-4.584999084472656,42.02000427246088,3,0.1756844828408517,-2.363302301392723,231.50999450683597,1.7385522162549978,232.4199981689453,1.2836911156242221,226.3000030517578,0.1756844828408517 2792,2023-11-17,231.66000366210938,232.8800048828125,230.6300048828125,232.8800048828125,1013600.0,-0.0012502405257522886,2.6885208995172225,24.39853524565151,85.12350989038823,77.04582914799005,-5.926347542156378,-15.541445206311892,-7.275635433072694,-4.391263243756015,23.751480753050206,2.25,7.32732246225288,12.930503845214844,-6.509369723895304,32.37037741432499,3.21056706065977,22.650440629769918,-10.106692047975002,69.50239964534968,-10.425083888680106,9.719936784555077,11,-4.3600006103515625,-12.004997253417969,-11.60250473022461,-4.295005798339844,42.040008544921875,4,0.1773719920933048,1.630038063192725,231.9499969482422,-2.363302301392723,231.50999450683597,1.7385522162549978,232.4199981689453,0.1773719920933048 2793,2023-11-20,237.0200042724609,237.72000122070312,232.5200042724609,233.75999450683597,1236000.0,0.02313735873961842,1.2317565930359848,-2.6721364784750765,85.47800628660698,79.73038517012931,-9.348907938063945,-19.753055055756363,-13.385849586639466,-9.692185692157437,23.25404519625354,6.05999755859375,8.941660573427725,16.91850433349606,-3.6433295186023145,37.480338185594434,6.637587407446887,27.199421259545232,-13.519755344363944,91.92621573151533,11.972132332020848,10.280916926049187,11,-8.170005798339815,-16.235000610351534,-16.962505340576143,-9.655006408691378,39.05998229980466,0,0.155936233430241,2.6885208995172225,231.66000366210938,1.630038063192725,231.9499969482422,-2.363302301392723,231.50999450683597,0.155936233430241 2794,2023-11-21,236.67999267578125,238.83999633789062,235.6000061035156,236.5200042724609,955000.0,-0.0014345270042641634,-2.2400149537273055,0.049076050325779066,85.26284932327522,81.92000032785556,-7.399461682895321,-18.44405483365574,-13.67104403503086,-9.274833786497197,23.046597962849287,3.2399902343750284,9.989581455576513,15.362992858886713,-6.12761345871769,36.853599176491116,4.617689700084526,26.1082960176889,-10.904583380867308,76.2375739019207,-3.4203638780709156,10.7453031588022,11,-6.7949981689453125,-15.334991455078125,-16.622493743896484,-9.314994812011719,39.38000488281244,1,0.14141457772711874,1.2317565930359848,237.0200042724609,2.6885208995172225,231.66000366210938,1.630038063192725,231.9499969482422,0.14141457772711874 2795,2023-11-22,234.25999450683597,238.9900054931641,233.8999938964844,238.00999450683597,1313700.0,-0.010224768648951055,-1.2774094884381422,-23.439198855503705,79.05772825227875,82.5685639837445,-3.5219253115415086,-14.644462786137865,-11.835378792446676,-6.7700249637073,22.250190362759405,5.0900115966796875,11.259939825856094,11.590495300292986,-9.56406386824321,32.74505446882918,1.013215716024888,22.167774884561084,-6.132959544186207,48.80943534257133,-30.33527598142394,10.577279584268096,11,-3.2649917602539347,-12.839988708496122,-14.644996643066435,-6.894996643066435,34.020004272460966,2,0.16494493424279888,-2.2400149537273055,236.67999267578125,1.2317565930359848,237.0200042724609,2.6885208995172225,231.66000366210938,0.16494493424279888 2796,2023-11-24,236.6100006103516,236.6999969482422,233.3300018310547,234.38999938964844,860800.0,0.010031615122602755,1.8083364062917233,-0.5920003255208409,77.09945794495306,82.21665310918682,-4.6068678254821975,-15.370122297190704,-14.750912034203765,-8.988919757992448,21.303246376668,3.3699951171875,12.07245732401131,12.409001159668009,-8.082774945469026,32.90077726480504,2.163113107099491,22.654889212236526,-6.310371541598954,71.53104415009838,-6.674960678518644,10.245888052568512,11,-5.61499786376956,-15.189994812011747,-17.27750015258792,-9.24500274658206,31.80000305175784,4,0.15198007954484538,-1.2774094884381422,234.25999450683597,-2.2400149537273055,236.67999267578125,1.2317565930359848,237.0200042724609,0.15198007954484538 2797,2023-11-27,235.8300018310547,238.1100006103516,235.5800018310547,236.66000366210938,1746600.0,-0.0032965587983806444,-2.804504204765826,-0.37387449309230397,75.39313381079637,82.80595386779001,-3.256988680828613,-12.903085033563144,-14.42111992522672,-8.02832261689673,20.30110840189166,2.5299987792969034,12.725057425853578,10.13800201416015,-9.080660031303609,29.35666405962391,0.528670991428271,19.74733303689203,-3.7922974774197655,51.159148904055954,-25.47907727985796,9.609331022731885,11,-1.80999755859375,-14.409996032714844,-14.705001831054659,-8.465003967285156,31.24998474121088,0,0.1617266636709409,1.8083364062917233,236.6100006103516,-1.2774094884381422,234.25999450683597,-2.2400149537273055,236.67999267578125,0.1617266636709409 2798,2023-11-28,237.3300018310547,237.6300048828125,234.4499969482422,235.0,2806000.0,0.006360513880140584,1.1706480020414434,-2.8072249287618347,74.2220949880602,81.56646730656587,-3.3836736900958897,-12.68020432039549,-16.47504437633222,-9.328066966317095,19.22151019813789,3.1800079345703125,12.975477691400073,10.131501770019526,-7.654025595671186,27.917029135710237,1.2387380871741698,19.02426545286488,-4.0,70.67133236640444,-4.040863856727924,8.89276368284536,11,-2.9599990844726562,-15.909996032714844,-17.232501983642578,-9.965003967285156,28.469985961914062,1,0.15324657689872212,-2.804504204765826,235.8300018310547,1.8083364062917233,236.6100006103516,-1.2774094884381422,234.25999450683597,0.15324657689872212 2799,2023-11-29,263.489990234375,270.64999389648443,252.55999755859372,255.08999633789062,9168700.0,0.11022621750933337,-1.6879655010576877,3.6051447619172357,85.3780928169864,81.48056287327061,-27.572435856010372,-36.64065143883741,-42.85674409695093,-35.19224703434293,20.255058308405097,33.319992065429744,13.22070626281345,33.70249099731444,11.011597063835467,56.39338493079342,22.35704403057494,45.04793796405394,-29.039993286132812,80.81456274278823,7.793480386565051,11.34544696673949,11,-13.289993286132784,-26.239990234375,-43.94749069213867,-36.12499237060547,9.45001220703125,2,0.04778168736767463,1.1706480020414434,237.3300018310547,-2.804504204765826,235.8300018310547,1.8083364062917233,236.6100006103516,0.04778168736767463 2800,2023-11-30,270.72000122070307,271.989990234375,260.91000366210943,264.260009765625,4494400.0,0.027439414225553627,1.4622275873059882,0.7690471605915987,86.40823999177299,81.49145703390202,-32.02317421348394,-41.322021117402244,-50.058163168105295,-42.070387291595495,21.366058051875108,11.079986572265568,14.471444985250798,37.969502258300736,10.402742871667499,65.53626164493397,24.186122564984117,51.752881951617354,-36.27000427246088,96.71497828601817,22.087414012992923,13.783379693316625,11,-19.410003662109318,-32.800003051757756,-51.29250335693354,-43.35500335693354,5.100006103515682,3,0.019725163688726566,-1.6879655010576877,263.489990234375,1.1706480020414434,237.3300018310547,-2.804504204765826,235.8300018310547,0.019725163688726566 2801,2023-12-01,272.92001342773443,273.6300048828125,266.27999877929693,269.20999145507807,2686200.0,0.00812652259571256,1.8654967281379908,0.5743075665742546,85.87193590136414,81.57461547956602,-31.067502516762005,-40.8931188694329,-51.95745412715351,-43.860169865650334,23.413424901099763,7.350006103515568,14.785712544978196,37.169513702392635,5.881410704469829,68.45761670031547,21.525462203431232,52.81356520135404,-30.962017822265693,98.18787312074123,24.251843427672142,15.644051498961415,12,-19.845008850097713,-34.18000793457037,-55.04751586914068,-45.5550155639649,3.8899841308592613,4,-0.017001371904395435,1.4622275873059882,270.72000122070307,-1.6879655010576877,263.489990234375,1.1706480020414434,237.3300018310547,-0.017001371904395435 2802,2023-12-04,269.22000122070307,272.89999389648443,265.29998779296875,269.26998901367193,3375000.0,-0.013557130386156468,1.079345729625005,-0.013473718845140044,85.88626594931678,81.61997766431155,-24.003534571997022,-34.985078151589335,-48.01446986042299,-39.77845563924518,26.33955562251383,7.620025634765682,15.201583331884393,30.929001617431595,-2.6015736920402333,64.4595769269034,14.163713962695681,47.69428927216751,-20.92760375976559,88.74425020670228,11.98221725153904,16.765287654735904,12,-15.739997863769474,-30.479995727539006,-53.56999969482416,-41.85500335693354,9.75,0,-0.0030086826941568834,1.8654967281379908,272.92001342773443,1.4622275873059882,270.72000122070307,-1.6879655010576877,263.489990234375,-0.0030086826941568834 2803,2023-12-05,267.760009765625,268.6199951171875,263.60000610351557,268.01998901367193,2490400.0,-0.005423042301679448,5.876737526389577,5.20085470084401,82.04569498433304,81.26251607109575,-19.80747995491072,-31.23837431563868,-46.348284861454005,-38.007321231778974,29.308888241156016,5.6199951171875,15.677054718561976,27.000509643554693,-7.612920627899257,61.613939915008615,9.69379450782776,44.307224779281654,-14.400090820312528,72.1405169591931,-2.362513618343783,17.30671513572696,12,-14.280006408691406,-28.555007934570312,-52.76750946044922,-40.39501190185547,15.47998046875,1,-0.002539674217799215,1.079345729625005,269.22000122070307,1.8654967281379908,272.92001342773443,1.4622275873059882,270.72000122070307,-0.002539674217799215 2804,2023-12-06,267.32000732421875,271.60000610351557,266.79000854492193,267.39999389648443,1824200.0,-0.001643271681202152,-7.438709677419997,0.3076652189225601,82.75104630245987,81.67288474333809,-16.275683533484113,-28.65485681654428,-45.6271916593287,-37.324873012992555,31.82308251714612,4.809997558593636,16.424957375682908,24.26700668334962,-11.031199993672772,59.565213360371985,6.617903344838453,41.91611002186082,-9.906071191406284,50.39310571508751,-23.318696051921215,17.649103338511186,12,-13.840003967285156,-27.110008239746094,-52.780006408691406,-39.95500946044922,13.57000732421875,2,-0.005686142038019759,5.876737526389577,267.760009765625,1.079345729625005,269.22000122070307,1.8654967281379908,272.92001342773443,-0.005686142038019759 2805,2023-12-07,272.3800048828125,273.92001342773443,268.1400146484375,268.92001342773443,2009500.0,0.018928615217553624,-1.302793397975645,-43.25715375807614,84.09511865640351,82.4501803779437,-17.164763782633713,-31.40436210213352,-50.39211864124883,-42.11213661016194,34.40264997368615,6.600006103515682,17.013503427551086,26.838004302978504,-9.395658157731248,63.071666763688256,8.721173072623628,44.95483553333338,-11.722855000000038,85.07744717091568,10.6679148575016,18.116831230354883,12,-18.19499969482419,-31.924995422363224,-57.840003967285156,-45.01500701904297,8.94000244140625,3,0.002055942244492792,-7.438709677419997,267.32000732421875,5.876737526389577,267.760009765625,1.079345729625005,269.22000122070307,0.002055942244492792 2806,2023-12-08,273.41000366210943,274.85000610351557,269.54998779296875,270.0599975585937,1485100.0,0.003781477204026329,-1.4256234418318559,0.9682122476340486,84.77426255576837,83.49252801627392,-13.885980279004855,-30.205755728001577,-50.47745369570666,-42.91381357718035,36.02055697355534,5.300018310546818,17.835490026792286,25.470002746582082,-11.50538245525803,62.445387948422194,6.982310145662041,43.957695347502124,-10.100281070312576,87.19997829861212,11.667007848263452,18.487692600920052,12,-18.760002136230554,-30.169998168945398,-59.86500549316412,-46.0450057983399,12.269989013671818,4,0.008814614058846537,-1.302793397975645,272.3800048828125,-7.438709677419997,267.32000732421875,5.876737526389577,267.760009765625,0.008814614058846537 2807,2023-12-11,276.1099853515625,278.94000244140625,273.89999389648443,274.58999633789057,1949200.0,0.009875211781898763,-2.4758752775527926,0.45372723711659674,84.06830574277731,84.58655143346472,-11.478455145396367,-30.857015191564585,-52.298944528585935,-45.21800294626581,37.802101557308625,5.529998779296818,19.369200228536783,25.864984893798834,-12.137516995952694,63.86748678355036,6.863733948923084,44.86623583867461,-10.492206057421924,81.55138353681713,7.7577741926327235,19.001250944875768,12,-10.3599853515625,-30.824981689453125,-64.7199821472168,-48.74498748779297,13.8800048828125,0,0.0025352658149608853,-1.4256234418318559,273.41000366210943,-1.302793397975645,272.3800048828125,-7.438709677419997,267.32000732421875,0.0025352658149608853 2808,2023-12-12,276.75,278.08999633789057,274.70999145507807,275.67001342773443,2425100.0,0.002317969948180565,-1.2533136666496272,0.7105226173027248,84.74076469084747,84.51573719722705,-6.636608782315079,-29.011063698173018,-51.99655551108947,-45.49807570636278,40.084674967202794,3.3800048828125,21.20331963029534,23.982499694824213,-14.025242459108256,61.99024184875668,4.978628617857964,42.98637077179046,-8.467776076406267,81.97527949343298,8.140068410503957,19.003871076966238,12,-6.8249969482421875,-29.824996948242188,-64.17499923706055,-49.38500213623047,13.1300048828125,1,0.008021684627653292,-2.4758752775527926,276.1099853515625,-1.4256234418318559,273.41000366210943,-1.302793397975645,272.3800048828125,0.008021684627653292 2809,2023-12-13,278.67999267578125,279.0,274.85000610351557,278.92999267578125,2687700.0,0.006973776606255644,20.281220657277288,-0.231484359546764,88.84224554478368,84.78618225867268,-6.912195163760543,-28.772877644635628,-52.7372543174653,-47.02243275567889,41.84010013588505,4.149993896484432,23.48768163803487,23.599492645263666,-14.822628903254554,62.021614193781886,4.38843187100457,42.81055341952276,-8.26621304862499,97.05333558140842,19.224182756116335,19.21106077425911,12,-7.3799896240234375,-29.60999298095703,-66.1049919128418,-51.31499481201172,12.6400146484375,2,0.016362845121425273,-1.2533136666496272,276.75,-2.4758752775527926,276.1099853515625,-1.4256234418318559,273.41000366210943,0.016362845121425273 2810,2023-12-14,270.77999877929693,279.82998657226557,270.510009765625,277.27999877929693,2930500.0,-0.02834790478007243,-1.6477289475736994,26.0,77.2357727532447,83.82660857554829,1.1143949269156792,-18.74088225990215,-43.781976748493946,-38.82696259588826,43.10671704535582,9.319976806640568,25.886030519516964,13.735998535156284,-23.613083420492273,51.08508049080481,-4.938542442667995,32.41053951298056,8.220001220703068,11.965088836443599,-63.90704628635869,18.674540977824265,12,0.9349975585936363,-20.875007629394645,-57.699996948242244,-43.4150009155274,24.720001220703068,3,0.037336641977684826,20.281220657277288,278.67999267578125,-1.2533136666496272,276.75,-2.4758752775527926,276.1099853515625,0.037336641977684826 2811,2023-12-15,272.70001220703125,274.83999633789057,269.6400146484375,271.5,3442400.0,0.007090676698389586,-1.113821037353126,-0.18461726262019232,78.86331954460155,83.0462811972466,-0.9388361779919592,-18.394575039737475,-44.46627184815014,-40.47964833281455,44.625242308671105,5.199981689453068,24.99322414232941,13.618511199951172,-22.38851927117048,49.625541671072796,-4.385004035609654,31.622026435511998,7.129974365234318,30.029499408514564,-46.94581734024648,18.003515235560812,12,-0.9850158691406818,-22.32002258300784,-59.3750114440918,-45.33501434326172,19.65997314453125,4,0.0316098083290266,-1.6477289475736994,270.77999877929693,20.281220657277288,278.67999267578125,-1.2533136666496272,276.75,0.0316098083290266 2812,2023-12-18,272.75,275.1199951171875,271.8699951171875,272.3699951171875,1317100.0,0.000183306896703872,-3.710128261831048,0.31666751436854684,78.37231593076783,82.6381279690727,-0.48660711380176735,-16.030245285668343,-43.52818274271286,-40.25531200770109,46.23340079275346,3.25,23.270636575596967,11.613999176025402,-22.441295223496923,45.66929357554773,-5.413648023735732,28.641646375786564,7.079986572265568,30.520058100358057,-45.30071120899622,17.027647199761155,12,0.55999755859375,-21.335006713867216,-55.0525016784668,-45.38500213623047,15.8800048828125,0,0.04740602264264426,-1.113821037353126,272.70001220703125,-1.6477289475736994,270.77999877929693,20.281220657277288,278.67999267578125,0.04740602264264426 2813,2023-12-19,273.98001098632807,275.72000122070307,271.8699951171875,273.1199951171875,1400700.0,0.0045096644778297446,-1.2916594762990008,2.2631705750078814,63.99041737181031,80.55361364344498,-0.8286678465319142,-15.124788274288107,-43.86827206782141,-41.284090554067575,47.38287693683152,3.850006103515568,21.493330071171357,10.9960098266601,-21.52591740500992,43.51793705833012,-5.2649537891749105,27.25697344249511,5.442376708984398,42.59085668079212,-31.251632033424208,16.260963615835017,12,0.004989624023494343,-22.565017700195284,-55.78001403808588,-46.61501312255854,22.750000000000057,1,0.05843484417133582,-3.710128261831048,272.75,-1.113821037353126,272.70001220703125,-1.6477289475736994,270.77999877929693,0.05843484417133582 2814,2023-12-20,270.14999389648443,275.20001220703125,270.08999633789057,272.70001220703125,1369000.0,-0.01397918437938439,-2.8277079928219986,-2.9650828572443726,49.163967622209135,76.6723746396456,3.849851997000428,-9.126643646672449,-39.276684343978445,-37.30707954006377,48.32779173582576,5.110015869140682,19.839041390464416,5.492492675781307,-24.69080126428014,35.67578661584275,-9.599154294249388,20.58413964581203,8.881098876953047,5.004716910499081,-63.2204541268007,15.091646970030716,12,4.539993286132756,-15.709999084472742,-51.43999099731451,-42.7849960327149,24.709991455078068,2,0.07303354222502101,-1.2916594762990008,273.98001098632807,-3.710128261831048,272.75,-1.113821037353126,272.70001220703125,0.07303354222502101 2815,2023-12-21,272.89999389648443,273.32998657226557,270.26998901367193,272.510009765625,1201300.0,0.010179530120788094,3.896115627823208,-0.15293385512035984,49.971103460184445,72.80535696235849,1.3202027557265978,-9.310773998498917,-41.252273546824966,-39.93523444656171,49.7024986969924,3.1799926757811363,18.8008594154536,6.310492706298874,-20.43066874760092,33.051654160198694,-7.060088020651051,19.68107343324877,5.755455751953036,53.618198153884656,-10.370057906351875,13.370580726949909,12,1.8350067138671307,-18.110000610351648,-52.40998840332037,-45.5349960327149,18.170013427734318,3,0.0674973024540313,-2.8277079928219986,270.14999389648443,-1.2916594762990008,273.98001098632807,-3.710128261831048,272.75,0.0674973024540313 2816,2023-12-22,272.57000732421875,275.8099975585937,271.32998657226557,274.010009765625,1178100.0,-0.0012091849748844252,-1.285694267119169,-3.692464199076072,55.356583435400346,69.61516559487217,1.696958596424679,-6.4809016099208065,-39.934256970282775,-39.31515217843946,51.35984617428407,4.480010986328125,17.75465484650647,4.182505798339832,-18.616460221620343,26.98147181829998,-7.2169772116402555,15.58198880831992,5.724824924218694,43.35682617255332,-16.777057697131163,11.399483009980077,12,2.1649932861328125,-17.780014038085966,-50.970001220703125,-45.20500946044922,21.42999267578125,4,0.08412514972165042,3.896115627823208,272.89999389648443,-2.8277079928219986,270.14999389648443,-1.2916594762990008,273.98001098632807,0.08412514972165042 2817,2023-12-26,273.97000122070307,274.42001342773443,272.44000244140625,272.57000732421875,798200.0,0.00513627273311501,-1.385550142476399,-0.9722163353536671,59.94872341444955,66.86049434193906,-0.043041343622519435,-5.140598146558261,-40.28185714092723,-40.41588035393863,52.92984081217726,1.9800109863281818,16.047911033088326,3.6754997253417514,-13.291692045489413,20.642691496172944,-4.808096160073831,12.159095610757333,3.978638323734401,67.83223871996927,8.836363748604299,8.48359588541559,12,0.7649993896484943,-18.740005493164034,-51.549995422363224,-46.60500335693354,20.769989013671932,1,0.06712407945731602,-1.285694267119169,272.57000732421875,3.896115627823208,272.89999389648443,-2.8277079928219986,270.14999389648443,0.06712407945731602 2818,2023-12-27,273.70001220703125,274.72000122070307,272.45001220703125,274.29000854492193,759200.0,-0.0009854692574692292,2.1310588680994242,-0.4214277929155891,60.27707699598288,63.68658672540564,-0.28071077795482324,-2.1145677343312173,-38.964447163152386,-39.85761174403092,54.86138772425533,2.269989013671818,14.110364594131454,1.5870101928711051,-5.314659569173841,8.488679954916051,-1.8638246881513965,5.037845073893607,3.916282341566216,63.11215207567603,2.9029975970804074,3.4508348810224767,12,1.0349884033203125,-17.525016784668026,-50.22250747680664,-46.33501434326172,18.029998779296875,2,0.05454874683925093,-1.385550142476399,273.97000122070307,-1.285694267119169,272.57000732421875,3.896115627823208,272.89999389648443,0.05454874683925093 2819,2023-12-28,276.07998657226557,277.0,272.70999145507807,274.1400146484375,839300.0,0.0086955581260042,1.2698465239821717,-3.288108415661926,56.52325032094083,61.385195344038536,-3.4288629576402627,-3.692274623829178,-40.32673280316223,-41.98730785361269,54.3848946188151,4.290008544921932,12.110739617512706,3.337484741210858,-2.461103110219142,9.136072592640858,0.4381908154958296,6.236778666925886,1.2172567803254992,86.32968906583619,28.057249567440934,2.8992939257150114,12,-2.759979248046818,-19.499992370605412,-51.262485504150334,-48.71498870849604,12.550018310546932,3,0.07479725231244627,2.1310588680994242,273.70001220703125,-1.385550142476399,273.97000122070307,-1.285694267119169,272.57000732421875,0.07479725231244627 2820,2023-12-29,276.0599975585937,277.6300048828125,274.04998779296875,275.42999267578125,975400.0,-7.240297973076792e-05,-1.1120953512657088,0.3247494848117595,54.844605519061965,58.716449341200814,-2.8844755930126666,-3.4274408742073206,-39.156761377981866,-41.61865322539387,53.84178331057075,3.58001708984375,9.90552105148197,3.0504959106444858,-2.8469021101601015,8.947893931449073,0.1017969002421637,5.999194921046808,-6.419982910156193,75.07932125228209,19.620590652138745,2.9486990104022994,12,-2.1999969482421307,-19.480003356933537,-50.44499969482416,-48.69499969482416,18.360015869140682,4,0.06810109381739937,1.2698465239821717,276.07998657226557,2.1310588680994242,273.70001220703125,-1.385550142476399,273.97000122070307,0.06810109381739937 2821,2024-01-02,268.27999877929693,274.92999267578125,263.8800048828125,273.73001098632807,2019600.0,-0.028182275042023974,1.8152922698928577,-8.650745979461945,37.92785120428347,54.222619927146994,4.696495801347339,4.20258488528367,-30.249952916322684,-33.500074536477285,52.34049859981903,12.179992675781193,6.963717333771513,-4.497502136230423,-10.763288828908117,1.76828455644727,-7.63039548256927,-1.3646087898915766,9.350006103515568,31.999955610795865,-19.325514193839474,3.132893346338859,1,2.475006103515568,-11.700004577636776,-42.072494506835994,-41.80000305175787,30.369995117187443,1,0.08494859344199646,-1.1120953512657088,276.0599975585937,1.2698465239821717,276.07998657226557,2.1310588680994242,273.70001220703125,0.08494859344199646 2822,2024-01-03,268.41000366210943,270.3800048828125,266.52999877929693,267.20001220703125,1711300.0,0.0004845865640525915,-2.0195909477136818,-0.2220162834712838,36.936076477623644,51.21658205001514,4.342814208191328,4.225425366717388,-29.160705734838928,-33.324190282070816,50.94570904876499,3.850006103515568,5.132431815743757,-4.326997375488247,-10.699170714539434,2.04517596356294,-7.513084045013841,-1.1409107059626535,9.220001220703068,32.945445667614045,-13.903924161619933,3.186086669525582,1,2.345001220703068,-11.270011901855526,-42.202499389648494,-42.49500274658209,36.48001098632807,2,0.09533920490573355,1.8152922698928577,268.27999877929693,-1.1120953512657088,276.0599975585937,1.2698465239821717,276.07998657226557,0.09533920490573355 2823,2024-01-04,267.07998657226557,268.57000732421875,264.10000610351557,267.54998779296875,1330100.0,-0.004955169597621101,2.5616967987453187,-0.3884335039976075,31.481458024170152,49.25185876134414,5.1306778783442155,5.799213367906816,-26.5508171847828,-31.670399098032874,49.632342658572526,4.470001220703182,2.871231170432395,-5.623013305664131,-12.11316886314387,0.8671422518156078,-8.868091084404,-2.3779355269242615,10.275018310546955,23.272594105113225,-16.514710531279395,3.2450777787398586,1,3.675018310546932,-9.939994812011662,-39.35998153686518,-42.57998657226554,32.01000976562506,3,0.10356449398212497,-2.0195909477136818,268.41000366210943,1.8152922698928577,268.27999877929693,-1.1120953512657088,276.0599975585937,0.10356449398212497 2824,2024-01-05,265.79998779296875,268.27999877929693,264.1400146484375,264.51998901367193,1781200.0,-0.00479256718455201,-3.0589124093051647,-2.7233945847667727,39.91899862732545,48.134958224359806,6.40197332131055,7.335597198775417,-24.06937604938446,-30.09712803438441,48.07956860480107,4.139984130859432,0.5576703044614533,-6.8270111083984375,-13.611505970786311,-0.04251624601056392,-10.219258539592374,-3.4347636772045007,11.285517089843779,13.963512073863637,-28.130981902289438,3.3922474311939252,1,4.95501708984375,0.39500427246088066,-37.90498352050781,-42.25498962402344,30.95001220703125,4,0.09755464403390501,2.5616967987453187,267.07998657226557,-2.0195909477136818,268.41000366210943,1.8152922698928577,268.27999877929693,0.09755464403390501 2825,2024-01-08,272.94000244140625,273.57000732421875,265.1099853515625,265.54998779296875,1557700.0,0.026862358827491217,-1.0459496959319832,5.7734544500872795,50.40105342823164,47.58434377911884,-0.817766136441378,0.2526402525739968,-29.733862309936228,-36.943762857412224,46.57805823589254,8.46002197265625,-0.21057212645928303,0.285003662109375,-6.499821439185098,7.069828763403848,-3.1074088885378615,3.6774162127566115,3.8813924414062626,81.99101870826267,36.7853430755223,3.3924125506472245,1,-2.18499755859375,-2.57000732421875,-29.215003967285156,-36.61000823974604,29.29998779296875,0,0.057485170004622166,-3.0589124093051647,265.79998779296875,2.5616967987453187,267.07998657226557,-2.0195909477136818,268.41000366210943,0.057485170004622166 2826,2024-01-09,275.82000732421875,277.07998657226557,269.79000854492193,269.79000854492193,1093500.0,0.010551787415004288,-1.4179036494577262,0.8159657410925112,54.68703408277677,46.9997116311552,-3.562960244695091,-2.569284307959549,-31.034797700407807,-39.50299821382035,45.09683597339746,7.289978027343636,0.05703083453687441,3.0445083618163835,-3.880923582846947,9.969940306479714,-0.41820761051525324,6.50722433414802,-11.94000244140625,90.29290335929021,41.443825861999244,3.4627159723316594,1,-5.06500244140625,-4.105010986328182,-31.20500946044922,-38.82001495361328,29.269989013671875,1,0.06743530421871036,-1.0459496959319832,272.94000244140625,-3.0589124093051647,265.79998779296875,2.5616967987453187,267.07998657226557,0.06743530421871036 2827,2024-01-10,276.8099975585937,278.5599975585937,274.8099975585937,275.739990234375,1220500.0,0.003589261866747906,-1.5597333611081186,0.17744735337135026,54.352489047552496,46.3414240813296,-4.590468377118896,-3.6935106718865995,-30.40262477546281,-40.06181416944469,43.378368567876045,3.75,0.12965567471809436,3.9994979858398096,-3.003531656047187,11.002527627726806,0.49798316489631134,7.501012806783308,-12.665993041992124,87.89764153432175,36.67658641496263,3.5015148209434845,1,-5.589996337890568,-5.095001220703125,-30.902492523193303,-38.989997863769474,25.860015869140682,2,0.07889887117703442,-1.4179036494577262,275.82000732421875,-1.0459496959319832,272.94000244140625,-3.0589124093051647,265.79998779296875,0.07889887117703442 2828,2024-01-11,278.97000122070307,279.260009765625,275.04998779296875,278.29998779296875,827300.0,0.007803199599581534,5.735870706281585,0.6261764873652189,64.29963861764314,47.20546722540763,-6.620528801170735,-5.985552196674519,-30.92028356149288,-41.77945405373029,41.59613558993463,4.21002197265625,0.08196428126541377,6.048501586914028,-1.2802434258964013,13.377246599724458,2.384129080508842,9.712874093319215,-14.24935698242183,98.0819534485678,39.32056153856915,3.664372506405214,1,-7.399993896484318,-7.2550048828125,-32.85999679565424,-41.15000152587885,23.010009765625057,3,0.09291326420158064,-1.5597333611081186,276.8099975585937,-1.4179036494577262,275.82000732421875,-1.0459496959319832,272.94000244140625,0.09291326420158064 2829,2024-01-12,283.239990234375,283.3399963378906,277.8599853515625,278.97000122070307,1890200.0,0.015306265888760606,1.451905811992654,6.372990207242712,65.97653085570994,48.44234781836852,-10.915996140647678,-10.431215359334033,-33.60984179907939,-45.6226261962571,39.82940750319477,5.480010986328125,-0.1340765606896639,10.090490722656227,1.7883512555796415,18.392630189732813,5.939420989117934,14.24156045619452,-17.646984064453136,99.45142049782292,38.38546082414261,4.1510697335383036,1,-9.629989624023438,-9.629989624023438,-36.89748764038086,-45.41999053955078,15.720001220703125,4,0.05595963370285428,5.735870706281585,278.97000122070307,-1.5597333611081186,276.8099975585937,-1.4179036494577262,275.82000732421875,0.05595963370285428 2830,2024-01-16,280.8900146484375,283.8299865722656,278.54000854492193,282.5199890136719,1077800.0,-0.008296764817683266,1.4894193001730271,-0.3817279997712912,62.100088588111525,51.128151972127185,-8.726517823447296,-7.678677390605458,-29.66609781944271,-42.83967744963826,38.94345530028803,5.289978027343693,-0.39081488338320014,7.235014343261696,-1.6689958536677523,16.139024540191144,2.783009244796972,11.68701944172642,-13.877249265078149,79.05999626137337,15.103170864418324,4.452005098464736,1,-6.925018310546875,-7.0350189208984375,-34.045013427734375,-43.07001495361328,25.72998046875,1,0.05646332914828922,1.451905811992654,283.239990234375,5.735870706281585,278.97000122070307,-1.5597333611081186,276.8099975585937,0.05646332914828922 2831,2024-01-17,281.32000732421875,282.6499938964844,276.6400146484375,278.79998779296875,1166500.0,0.001530822219933503,1.320458589119702,-1.5460485667746344,60.9997287118748,53.80189110926621,-7.948088441231789,-7.831284072509675,-28.51153258665289,-42.89303096540513,38.03287159309083,6.009979248046875,-0.6530471106065647,7.234007263183571,-2.2883957183921098,16.756410244759252,2.472805772395759,11.995208753971383,-12.625519821968794,72.1731451752058,8.3468755820018,4.761201490787827,1,-7.355010986328125,-7.4650115966796875,-33.99999999999994,-43.35500335693354,24.55999755859375,2,0.07436365123525035,1.4894193001730271,280.8900146484375,1.451905811992654,283.239990234375,5.735870706281585,278.97000122070307,0.07436365123525035 2832,2024-01-18,285.67999267578125,285.7799987792969,280.08999633789057,283.30999755859375,1192300.0,0.015498312377539625,3.428004844800196,0.9404669637667119,65.97333328993054,57.63432169435069,-10.728967791424452,-11.77671787247317,-31.380612831358633,-46.761775996570265,37.178460991818284,5.690002441406307,-0.7458712006404085,10.947492980957009,0.1382543774618057,21.75673158445221,5.542873679209379,16.35211228270464,-15.471955266529733,99.06797762236171,33.69930984285266,5.404619301747606,1,-10.719985961914062,-10.849990844726562,-36.734989166259794,-47.24999237060547,21.529998779296875,3,0.0679431677392186,1.320458589119702,281.32000732421875,1.4894193001730271,280.8900146484375,1.451905811992654,283.239990234375,0.0679431677392186 2833,2024-01-19,289.989990234375,290.4599914550781,285.94000244140625,286.760009765625,1293700.0,0.015086802258095666,1.1678693227558146,1.3628637651300541,67.63887523693143,60.714307984306906,-12.792713750480175,-15.626993642109028,-34.11823860514656,-50.74368623746389,36.3992501975321,4.779998779296875,0.5653489278377606,14.456991577148415,1.6886335433908357,27.225349610905994,8.072812560269654,20.841170594027176,-17.91331746071802,96.59911715280676,32.48225218120764,6.384179016878779,1,-12.205001831054688,-12.819992065429688,-34.47248840332031,-49.514991760253906,5.05999755859375,4,0.04372572716427614,3.428004844800196,285.67999267578125,1.320458589119702,281.32000732421875,1.4894193001730271,280.8900146484375,0.04372572716427614 2834,2024-01-22,289.8800048828125,293.7099914550781,289.6400146484375,291.6700134277344,926800.0,-0.00037927292412265334,-2.5859000040331797,-0.5541855631141346,67.48484544282205,62.612507097039185,-9.954598697520225,-14.717680512194647,-32.5033885680092,-50.29222435999907,36.09868363063411,4.069976806640625,2.033101882479343,13.360505676269554,-0.6454575152341135,27.36646886777322,6.357524080517692,20.363487272021416,-15.229667493756551,77.56302415844132,14.220107017260176,7.002981595751837,1,-8.1300048828125,-11.085006713867188,-31.455001831054688,-49.405006408691406,5.279998779296875,0,0.04174143059093427,1.1678693227558146,289.989990234375,3.428004844800196,285.67999267578125,1.320458589119702,281.32000732421875,0.04174143059093427 2835,2024-01-23,291.32000732421875,291.42999267578125,286.760009765625,289.9800109863281,767900.0,0.004967581127192311,4.987284073791498,-0.7485977325036228,84.71976314358992,65.94947699268508,-9.51368035933973,-15.501727432689904,-32.427840224197325,-51.464653505095384,35.54312392891793,4.66998291015625,4.001170340306317,13.87950744628904,-1.4812946880314257,29.240309580609505,6.199106379128807,21.559908513449273,-13.620125284599226,85.99890229534691,17.919192524611375,7.680401067160221,1,-7.0600128173828125,-12.525009155273438,-31.135005950927734,-50.81501007080078,3.339996337890625,1,0.026225401410060467,-2.5859000040331797,289.8800048828125,1.1678693227558146,289.989990234375,3.428004844800196,285.67999267578125,0.026225401410060467 2836,2024-01-24,295.5,297.44000244140625,291.3399963378906,293.0,1485900.0,0.014348457265858983,-1.0962193906979183,1.865676740531554,86.38199403090766,69.50831087972455,-11.85519142983759,-18.841812161218627,-35.104340640551925,-55.37352170223585,34.92197733846058,6.1199951171875,5.955862483185001,16.913000488281227,-0.2359891657633284,34.06199014232578,8.338505661258921,25.487495315303534,-15.23850045390708,88.81843366606573,15.621367791966819,8.574494827022288,1,-9.2550048828125,-14.839996337890625,-34.69000625610357,-54.58000946044922,-3.579986572265625,2,0.03763111714784273,4.987284073791498,291.32000732421875,-2.5859000040331797,289.8800048828125,1.1678693227558146,289.989990234375,0.03763111714784273 2837,2024-01-25,292.3599853515625,298.0,290.5899963378906,297.9200134277344,1189400.0,-0.010626107101311288,1.5909098184417898,-2.22401123046875,82.37709114871802,71.51691671651065,-7.015164878590383,-15.023698257222406,-30.613327065329827,-51.99960442990729,34.20742116929231,7.410003662109375,7.152480491698782,12.853486633300804,-5.201319749037168,30.908293015638776,3.8260834421317895,21.88088982446982,-9.006355284313202,53.23369991548198,-25.192939143749683,9.027403191168993,1,-5.03997802734375,-11.41998291015625,-31.312492370605526,-51.43999481201172,-19.339996337890568,3,0.04624442539560336,-1.0962193906979183,295.5,4.987284073791498,291.32000732421875,-2.5859000040331797,289.8800048828125,0.04624442539560336 2838,2024-01-26,288.6300048828125,292.6700134277344,288.54998779296875,292.3599853515625,1296500.0,-0.012758177095489653,-1.1182571312015566,0.6708564089334819,77.51272119581448,72.79871564318893,-1.9789145893702766,-10.664631499553082,-25.428233285678516,-48.11874537720567,33.26267803919588,4.120025634765625,7.987293984700045,8.377006530761719,-9.900180885060536,26.654193946583973,-0.7615871771494085,17.515600238672846,-2.3471008290130726,16.636981689437217,-67.05450277563477,9.138593707911113,1,-1.30999755859375,-7.69000244140625,-26.26750946044922,-47.71001434326172,-21.8900146484375,4,0.06437302518083432,1.5909098184417898,292.3599853515625,-1.0962193906979183,295.5,4.987284073791498,291.32000732421875,0.06437302518083432 2839,2024-01-29,296.7300109863281,296.82000732421875,288.6300048828125,288.6300048828125,1296500.0,0.02806363152300939,-1.0222213012534804,-2.1715947768032464,78.02126385425152,74.56773511720448,-8.900061522820181,-18.064440864984704,-32.14629793509158,-55.998802076372215,32.185658581105535,8.19000244140625,9.073296417512665,15.444511413574219,-4.1273305879394115,35.01635341508785,5.658590412817432,25.230432414331005,-8.180023193359375,88.70115554204044,4.596514705538581,9.785921000756813,1,-9.410003662109375,-15.790008544921875,-34.03001403808594,-55.810020446777344,-29.800018310546875,0,-0.005661790621632745,-1.1182571312015566,288.6300048828125,1.5909098184417898,292.3599853515625,-1.0962193906979183,295.5,-0.005661790621632745 2840,2024-01-30,294.8599853515625,297.6400146484375,294.5,295.4200134277344,766900.0,-0.006302111567851432,-3.9062775671744987,-0.06913921656538104,72.9729789440196,75.89809625410946,-5.4087919052738584,-15.508901208236978,-28.858231442097804,-53.936628705040704,31.016642325764526,3.1400146484375,9.696511559117369,12.634486389160145,-7.672678862420639,32.94165164074093,2.4809037633697244,22.788069014950565,-6.30999755859375,66.77237468432917,-15.865850095018075,10.153582625790396,1,-5.8149871826171875,-13.91998291015625,-30.294994354248047,-53.01998901367193,-30.1199951171875,1,0.0010174941512974822,-1.0222213012534804,296.7300109863281,-1.1182571312015566,288.6300048828125,1.5909098184417898,292.3599853515625,0.0010174941512974822 2841,2024-01-31,291.07000732421875,294.3800048828125,288.760009765625,292.69000244140625,1244500.0,-0.012853483740172256,1.247998046875,2.892703394910359,66.11667335791856,75.91402292833035,-0.10094723384429471,-10.4603165710069,-23.679200265682994,-50.007483044083074,31.79293319425226,6.0999755859375,9.888507064140526,7.70500793457029,-11.851058244859644,27.261074114000223,-2.0730251551446486,17.483041024285228,6.92999267578125,26.66683889968933,-53.02146688240213,9.778033089714963,1,0.899993896484375,-10.1300048828125,-26.307510375976562,-49.23001098632818,-26.75,2,0.012333789973392184,-3.9062775671744987,294.8599853515625,-1.0222213012534804,296.7300109863281,-1.1182571312015566,288.6300048828125,0.012333789973392184 2842,2024-02-01,294.0,295.260009765625,291.1000061035156,292.70001220703125,767800.0,0.01006628165751744,1.1780082125681053,-0.8024640192901816,66.69631869603397,75.80929442378618,-1.9295462463081208,-11.98958552582053,-25.14810497396263,-52.78241226674399,32.64558375039152,4.19000244140625,10.523925176204614,9.355500793457054,-9.413441279807671,28.12444286672178,-0.028970243175308497,18.739971830089416,3.8152001953125136,59.955952756645694,-16.686669601402805,9.38447103663237,2,-1.6199951171875,-13.05999755859375,-29.237503051757812,-52.16000366210943,-27.279998779296932,3,-0.0070747842594068855,1.247998046875,291.07000732421875,-3.9062775671744987,294.8599853515625,-1.0222213012534804,296.7300109863281,-0.0070747842594068855 2843,2024-02-02,294.739990234375,295.3900146484375,292.2200012207031,292.8800048828125,1348100.0,0.0025169735863095344,1.0063159114613514,1.4307713977182028,63.8621291422837,75.40677039039305,-2.151102672474508,-11.121303593320931,-24.56107929764886,-53.38668993030154,34.043791947699965,3.170013427734375,11.305262445072515,8.712490844726574,-8.628975620273195,26.053957309726343,0.04175761222666097,17.383224077226487,2.8941061523437384,67.813304430294,-5.698611310983438,8.670733232499892,2,-2.3599853515625,-13.79998779296875,-29.757492065429688,-52.89999389648443,-23.529998779296932,4,-0.07369207416825752,1.1780082125681053,294.0,1.247998046875,291.07000732421875,-3.9062775671744987,294.8599853515625,-0.07369207416825752 2844,2024-02-05,291.7300109863281,294.7900085449219,288.8399963378906,294.5799865722656,1063600.0,-0.010212320512236417,2.6391294609526654,-1.5322570059723042,62.86190806906806,72.97811982655728,1.2839145909916851,-6.397090402820311,-20.22073890032476,-50.18559021140561,35.27055761482325,5.95001220703125,11.478648031187163,4.40601043701173,-10.234947174539684,19.046968048563144,-2.9144683687640054,11.726489242787466,5.726603667968732,33.445941301807686,-37.738085913830965,7.320478805775708,2,1.54498291015625,-10.790008544921875,-26.275012969970703,-49.89001464843756,-22.000000000000057,0,-0.08566146714718448,1.0063159114613514,294.739990234375,1.1780082125681053,294.0,1.247998046875,291.07000732421875,-0.08566146714718448 2845,2024-02-06,288.6300048828125,293.0,284.6300048828125,293.0,1186400.0,-0.010626284532861852,2.8306656610519845,1.5333447552148027,58.156670289825456,69.8419727442148,4.42785188722911,-2.172757815362388,-15.720949114292807,-46.8699932779806,35.53299479865672,8.3699951171875,11.157129071089969,0.5215042114257926,-12.461855388588447,13.504863811440032,-5.970175588581299,7.013184011432884,8.652677673710912,37.17468745036644,-32.48450069595446,6.491679800007114,2,2.68499755859375,-7.69000244140625,-23.680004119873047,-46.79000854492193,-16.589996337890568,1,-0.07518280095599117,2.6391294609526654,291.7300109863281,1.0063159114613514,294.739990234375,1.1780082125681053,294.0,-0.07518280095599117 2846,2024-02-07,294.4200134277344,295.989990234375,289.0,291.3399963378906,1208100.0,0.020060314059422435,1.2475958707854142,-0.7048101902287773,59.45072271416606,67.29459847370903,-1.7114395122974315,-6.849005277906315,-20.090792375661806,-52.40679725897405,35.5160838234478,7.3599853515625,10.994698292328053,5.381512451171886,-6.5147615260308385,17.27778642837461,-0.5666245374294476,11.32964943977322,2.3565620218406025,86.17976381083375,19.404471863496866,5.948136988601356,2,-3.285003662109375,-13.480010986328125,-29.200016021728516,-52.58001708984381,-26.150024414062443,2,-0.10080844317549886,2.8306656610519845,288.6300048828125,2.6391294609526654,291.7300109863281,1.0063159114613514,294.739990234375,-0.10080844317549886 2847,2024-02-08,298.6499938964844,299.4599914550781,293.45001220703125,295.55999755859375,1086400.0,0.014367163493755664,1.552012803151545,1.00323999762202,59.38043157039448,65.27989962644014,-5.537699886462349,-9.864661353539077,-22.797028547452612,-56.2890240638836,35.47792505412934,6.009979248046875,10.26239223415871,8.519493103027344,-2.6370161357194775,19.676002341774165,2.941238483653933,14.097747722400754,-14.019989013671875,94.53810996627217,30.23263932238848,5.5782546193734035,2,-6.6049957275390625,-16.8699951171875,-34.98249435424805,-56.80999755859381,-26.049987792968807,3,-0.11495056847101359,1.2475958707854142,294.4200134277344,2.8306656610519845,288.6300048828125,2.6391294609526654,291.7300109863281,-0.11495056847101359 2848,2024-02-09,304.8900146484375,308.95001220703125,299.1700134277344,300.0,1891800.0,0.020894093016844195,-1.986264734659647,1.5825308879736897,64.35266405904386,63.76116631586152,-10.313226877299314,-14.823250109232674,-27.457735991210654,-62.19688129741655,35.706618009594536,10.300018310546875,9.097721654470888,13.463513183593761,1.7573230883820088,25.169703278805514,7.610418135987857,19.316608231199666,-19.963410034179674,83.30593611889805,19.823292419754246,5.85309504760589,2,-8.100006103515625,-18.365005493164062,-40.9425163269043,-63.05001831054693,-31.6500244140625,4,-0.12519273047281498,1.552012803151545,298.6499938964844,1.2475958707854142,294.4200134277344,2.8306656610519845,288.6300048828125,-0.12519273047281498 2849,2024-02-12,299.0899963378906,304.1700134277344,298.1700134277344,301.760009765625,1296000.0,-0.01902331343069652,-1.6607661233024096,-0.5460133802641104,56.85789042437485,61.97060092478989,-4.6301494348100505,-8.195070742332746,-20.956582714882188,-56.07541457762352,35.41911725430439,6.720001220703125,8.115279101023475,6.870994567871094,-4.646175807916848,18.388164943659035,1.112409379977123,12.629579755765064,-13.202455419921876,59.457183800591785,-1.128671377666123,5.7585851878939724,2,-2.29998779296875,-12.54498291015625,-35.14249801635742,-57.25000000000006,-22.679992675781193,0,-0.09321610626961829,-1.986264734659647,304.8900146484375,1.552012803151545,298.6499938964844,1.2475958707854142,294.4200134277344,-0.09321610626961829 2850,2024-02-13,296.75,301.4700012207031,290.30999755859375,292.2099914550781,1616600.0,-0.007823719838650378,-1.6762610461606016,-1.7003691808300283,51.14030291523339,60.30655976449153,-2.2281769959093367,-4.8548737588422455,-18.16126701267558,-53.339687450341444,34.593010123348876,11.160003662109375,7.510142991196801,3.7379989624023438,-6.620539879385433,14.09653780419012,-1.4412704584915446,8.917268383296232,-9.939960230468728,38.84709402467716,-17.417047932339358,5.179269420893881,2,0.040008544921875,-9.720001220703125,-28.275001525878906,-54.91000366210943,-20.260009765625,1,-0.09105303795677144,-1.6607661233024096,299.0899963378906,-1.986264734659647,304.8900146484375,1.552012803151545,298.6499938964844,-0.09105303795677144 2851,2024-02-14,302.239990234375,303.7699890136719,298.3900146484375,299.4100036621094,1475900.0,0.018500388321398553,-1.2094511182549081,0.6233438867490774,58.642415609460244,59.41168164376112,-6.668323284151313,-9.167241631588922,-23.193679837555067,-58.27617591008675,34.27475188661542,7.019989013671875,6.361320899958855,8.181990051269509,-1.401357197435516,17.765337299974533,3.390316426916968,12.97366367562205,-14.54435156734371,64.00205633304736,7.050773566745313,4.791673624352522,2,-5.449981689453125,-12.869979858398438,-31.677490234375,-60.39999389648443,-24.739990234375,2,-0.09992053555201019,-1.6762610461606016,296.75,-1.6607661233024096,299.0899963378906,-1.986264734659647,304.8900146484375,-0.09992053555201019 2852,2024-02-15,305.0899963378906,306.25,301.3900146484375,304.5400085449219,1752300.0,0.009429612875865745,2.386755135893837,0.19434289842882255,64.62330473711123,59.496256709853064,-8.694051715746696,-11.055353944645276,-25.42427625510652,-60.56086712603269,33.66909479961907,4.8599853515625,5.694289534243239,10.061495971679676,0.12571158993745257,19.9972803534219,5.093603780808564,15.029388162550788,-16.54418272925932,79.29177663245994,16.528797740071894,4.9678921908711,2,-8.29998779296875,-13.209991455078125,-33.85499572753906,-63.25000000000006,-29.410003662109375,3,-0.12068572475722905,-1.2094511182549081,302.239990234375,-1.6762610461606016,296.75,-1.6607661233024096,299.0899963378906,-0.12068572475722905 2853,2024-02-16,302.6700134277344,306.57000732421875,302.1400146484375,306.57000732421875,1406900.0,-0.007932029693546894,1.2717946711530186,-7.0910553767617355,55.86957046186507,58.71933030905274,-5.6221261755521255,-8.049405523426344,-22.35316609658389,-57.596196751576485,32.55720671909821,4.42999267578125,5.570969442603541,7.00751190185548,-3.189351307189156,17.204375110900116,1.909080297333162,12.105943506377798,-13.308031875167046,76.01481208990856,15.849883611190833,5.098431604522324,2,-5.8800048828125,-10.670013427734375,-31.2025146484375,-60.83001708984381,-25.290008544921875,4,-0.09934914590208765,2.386755135893837,305.0899963378906,-1.2094511182549081,302.239990234375,-1.6762610461606016,296.75,-0.09934914590208765 2854,2024-02-20,301.9800109863281,304.8299865722656,297.42999267578125,303.0,1595000.0,-0.00227971854096809,2.1624161248883293,0.2615360538362221,57.203594186216684,58.61343296420732,-3.7160388894062635,-6.752632776187738,-20.99244469813209,-56.32246674837495,30.81129397878209,7.399993896484375,5.194896337581952,5.7125091552734375,-4.475608202598153,15.900626513145028,0.6184504763376708,10.806567834209204,-11.834508207582246,71.77125718833051,11.928154817203115,5.094058678935782,2,-3.0050048828125,-9.18499755859375,-30.337509155273438,-60.14001464843756,-28.360015869140625,1,-0.09517193094364884,1.2717946711530186,302.6700134277344,2.386755135893837,305.0899963378906,-1.2094511182549081,302.239990234375,-0.09517193094364884 2855,2024-02-21,298.9599914550781,299.54998779296875,294.67999267578125,299.54998779296875,1225200.0,-0.010000726608976551,15.508560492422284,0.5784340125063578,58.10892612612387,58.46434445442485,1.0319014218359825,-3.3000952813116555,-17.486094130765593,-52.75542310087917,29.50745742512959,7.300018310546875,4.923080832097298,2.31049041748048,-7.667301483258882,12.288282318219842,-2.678405532889201,7.299386367850161,-8.062308299200822,35.99658121413098,-26.88466402011904,4.988895950369692,2,0.670013427734375,-6.16497802734375,-25.349990844726562,-54.899993896484375,-26.209991455078125,2,-0.0754281122474445,2.1624161248883293,301.9800109863281,1.2717946711530186,302.6700134277344,2.386755135893837,305.0899963378906,-0.0754281122474445 2856,2024-02-22,306.6199951171875,308.9800109863281,303.55999755859375,308.5799865722656,1778900.0,0.02562216979210863,2.9274886390022226,3.3220400351730204,61.82090105170722,58.73550773012627,-5.269708789318145,-10.629270294668231,-24.59393477189559,-59.505510217267016,27.94667255712366,10.02001953125,5.1447461217406385,9.41449432373048,-1.4898675099971683,20.31885615745813,3.962313406866656,14.866675240594304,-15.000218799264019,83.49641365563838,19.408832804596585,5.452180916863817,2,-6.9749908447265625,-13.809982299804688,-32.709999084472656,-61.31000518798828,-34.17999267578125,3,-0.0982649708519403,15.508560492422284,298.9599914550781,2.1624161248883293,301.9800109863281,1.2717946711530186,302.6700134277344,-0.0982649708519403 2857,2024-02-23,305.8800048828125,309.8599853515625,304.42999267578125,309.1000061035156,1463600.0,-0.0024133789255725846,1.2911556216560756,1.6428649279875438,60.43463247417611,58.30017088736319,-3.7954170516193813,-9.301345083802289,-23.386037659032013,-57.90862961962381,26.50419383600885,5.42999267578125,5.897199246488356,7.998503112792946,-3.309879554818565,19.306885780404457,2.344311778987219,13.652694446598673,-13.218614484784723,73.78140718671217,9.74519529657158,5.654191333805743,2,-5.795013427734375,-10.905014038085938,-31.970008850097656,-60.470008850097656,-34.22000122070307,4,-0.0927814974165615,2.9274886390022226,306.6199951171875,15.508560492422284,298.9599914550781,2.1624161248883293,301.9800109863281,-0.0927814974165615 2858,2024-02-26,307.2099914550781,311.2799987792969,306.6000061035156,308.0,4568000.0,0.004348066401970829,-3.656757208144178,0.24534417559921526,64.97096403648885,59.201623510931405,-5.321298205087771,-9.663445078913867,-24.243648308156423,-58.346291755414484,25.499851542398467,5.399993896484375,6.258442657212356,8.399490356445312,-2.7605647579757715,19.559545470866396,2.8194627992347705,13.979517913655854,-13.172713460767568,75.4818926039022,7.263251497975688,5.580027557210532,2,-6.4149932861328125,-9.254989624023438,-32.31498718261719,-58.50498962402344,-38.38000488281256,0,-0.10263337670092465,1.2911556216560756,305.8800048828125,2.9274886390022226,306.6199951171875,15.508560492422284,298.9599914550781,-0.10263337670092465 2859,2024-02-27,295.04998779296875,304.7900085449219,292.57000732421875,292.5899963378906,5858400.0,-0.03958205787681057,-8.776120313968676,-3.1138795534438133,55.28306606180663,59.66193052721732,6.934612318311565,2.492008643259169,-11.805048611230859,-45.25406335537096,23.36080394831504,14.639984130859375,6.052225830221346,-3.676512145996071,-14.927424067525067,7.574399775532925,-9.301968106760569,1.9489438147684268,16.230010986328125,13.254845544447868,-56.457935038768035,5.62545596076451,2,6.8750152587890625,2.9050140380859375,-17.572494506835938,-44.00498962402344,-25.970001220703182,1,-0.059888099105955384,-3.656757208144178,307.2099914550781,1.2911556216560756,305.8800048828125,2.9274886390022226,306.6199951171875,-0.059888099105955384 2860,2024-02-28,295.1600036621094,295.9200134277344,289.7900085449219,294.2099914550781,2120000.0,0.00037287196642021847,3.963502928167239,0.386185165428178,50.671741108184456,58.776300027075564,7.348064289661181,2.5356246332723913,-11.37476662490235,-44.45480249116838,21.13653989978192,6.1300048828125,4.946764013979475,-3.5814971923828125,-14.811483372740952,7.648488987975327,-9.196490282561854,2.0334958977962287,16.1199951171875,24.98835531622417,-40.87998779984693,5.614993090179063,2,5.375,2.7949981689453125,-14.887504577636719,-40.850006103515625,-26.839996337890625,2,-0.07297739625176403,-8.776120313968676,295.04998779296875,-3.656757208144178,307.2099914550781,1.2911556216560756,305.8800048828125,-0.07297739625176403 2861,2024-02-29,294.6600036621094,298.5,290.4800109863281,296.8900146484375,3206500.0,-0.0016939964554695264,1.9431251224906907,-2.347349823321555,46.11491004006803,56.7198117274041,7.442419261372038,3.4976969837846354,-10.391036283161611,-42.97166110557134,19.92646343484539,8.019989013671875,4.665270241128383,-4.260997009277332,-15.082001956416093,6.560007937861428,-9.671499482846741,1.1495054642920763,15.760395507812518,22.661690694477578,-37.945105812360296,5.4105024735693945,2,5.875,3.2949981689453125,-13.13250732421875,-38.235008239746094,-26.050018310546875,3,-0.07435689740652374,3.963502928167239,295.1600036621094,-8.776120313968676,295.04998779296875,-3.656757208144178,307.2099914550781,-0.07435689740652374 2862,2024-03-01,291.9200134277344,296.44000244140625,289.25,295.8800048828125,4146500.0,-0.009298819657645119,1.8307171049074558,1.775772173032447,36.447231383163604,54.56177405199282,9.071779848167239,6.402109572122981,-7.190792663729383,-39.39004252998404,18.6036574850554,7.19000244140625,4.900676977193655,-6.8969879150390625,-17.954526052431447,4.160550222353322,-12.425756983735255,-1.3682188463428702,17.67517011718752,12.11989821008784,-43.73127600939895,5.528769068696201,3,8.344985961914062,6.0349884033203125,-8.467514038085938,-33.21001434326172,-20.820007324218807,4,-0.06673064569158238,1.9431251224906907,294.6600036621094,3.963502928167239,295.1600036621094,-8.776120313968676,295.04998779296875,-0.06673064569158238 2863,2024-03-04,273.01998901367193,279.3599853515625,272.27999877929693,279.0,8220800.0,-0.0647438460698112,1.113434603384255,1.510107042948175,28.6136159943121,51.385109808447865,26.06461971105574,24.866407588051857,11.919701631058444,-19.81553269228033,17.77600296329399,19.640014648437443,3.6835990235343843,-24.711012268066327,-40.64544610943091,-8.776578426701747,-32.67822918874862,-16.743795347384037,35.35448351855467,2.276191978131739,-50.924561534553504,7.967216920682298,3,18.760009765624943,18.760009765624943,11.110015869140568,-13.554992675781307,-6.160003662109432,0,-0.004981266596909895,1.8307171049074558,291.9200134277344,1.9431251224906907,294.6600036621094,3.963502928167239,295.1600036621094,-0.004981266596909895 2864,2024-03-05,266.739990234375,270.89999389648443,262.5599975585937,270.739990234375,4730000.0,-0.023001974331566033,2.86110286949514,0.6688950921904806,26.876249814232693,47.914812440459954,29.972008301016956,30.75505115111713,18.46500737834367,-12.941334698856593,17.859736433208063,10.459991455078239,1.5306305505777118,-29.741510009765648,-50.764105313095115,-8.71891470643618,-40.25280766143038,-19.230212358100914,38.74692439761725,11.630474100818528,-41.59369316813256,10.511297651664744,3,20.180007934570312,20.180007934570312,17.3900146484375,-6.239990234375,1.7300109863280682,1,0.00783533183777263,1.113434603384255,273.01998901367193,1.8307171049074558,291.9200134277344,1.9431251224906907,294.6600036621094,0.00783533183777263 2865,2024-03-06,266.92999267578125,270.95001220703125,263.57998657226557,268.29998779296875,2772100.0,0.0007123132952029376,1.2098881792061078,0.342498779296875,20.372561129871983,43.30944133803382,27.670605427775854,30.415396150178026,18.45933552182612,-12.54724519328525,18.743876895451073,7.370025634765682,0.02638062365724636,-28.466506958007812,-53.12143614075808,-3.811577775257547,-40.793971549382945,-16.13904236663268,34.26423024887117,12.159139733816229,-38.06166090198644,12.327464591375142,3,19.990005493164062,19.990005493164062,17.20001220703125,-6.42999267578125,-3.239990234375,2,0.008054523491092924,2.86110286949514,266.739990234375,1.113434603384255,273.01998901367193,1.8307171049074558,291.9200134277344,0.008054523491092924 2866,2024-03-07,264.739990234375,269.3900146484375,264.5,266.79998779296875,2671900.0,-0.008204407528180191,-2.8504385437943047,1.503653212153613,15.764474611591083,38.34609046441327,26.03281640166648,31.903548735707773,20.8226591068443,-9.680161065938108,19.264776731262746,4.8900146484375,-1.734070772088728,-29.172508239746094,-57.39039781053316,-0.9546186689590286,-43.281453025139626,-15.063563454352561,32.590810153671555,6.434452070835517,-38.452201488123805,14.108944785393545,3,22.180007934570312,22.180007934570312,20.25251007080078,-1.2149887084960938,-5.1099853515625,3,0.013522766570605249,1.2098881792061078,266.92999267578125,2.86110286949514,266.739990234375,1.113434603384255,273.01998901367193,0.013522766570605249 2867,2024-03-08,264.32000732421875,269.19000244140625,263.69000244140625,264.32000732421875,2448000.0,-0.0015863976945245106,-7.730091067622554,-0.0,16.31829397534044,32.94023823539678,22.280587624551913,31.2204327990259,21.3695235362498,-8.56493302532445,19.391453003702953,5.5,-3.5144315255173524,-27.875991821289062,-58.9159606454254,3.1639770028472753,-43.39597623335726,-12.356007409220865,29.533712780882524,10.476256217053102,-29.214090793046115,15.519984412068172,3,19.354995727539062,22.599990844726562,22.134994506835938,-0.44500732421875,-6.6300048828125,4,0.016230243297782554,-2.8504385437943047,264.739990234375,1.2098881792061078,266.92999267578125,2.86110286949514,266.739990234375,0.016230243297782554 2868,2024-03-11,266.72000122070307,269.8599853515625,263.1199951171875,263.94000244140625,2233800.0,0.009079879804711366,-2.049760071805848,100.0,19.93519700070145,29.012697228607312,15.123477763484402,27.209248872781018,19.135619204364957,-10.260323628393394,18.48102188531434,6.739990234375,-6.339060585931179,-23.567497253418026,-55.984417303515045,8.849422796678994,-39.775957278466535,-7.359037228369516,24.00434662974743,49.582793790283525,13.374186793879261,16.208460025048517,3,13.809997558593807,20.199996948242244,19.940002441406307,-2.845001220703068,-9.700012207031136,0,0.016421733888596357,-7.730091067622554,264.32000732421875,-2.8504385437943047,264.739990234375,1.2098881792061078,266.92999267578125,0.016421733888596357 2869,2024-03-12,271.20999145507807,272.6099853515625,267.07998657226557,267.07998657226557,2037700.0,0.0168340964825493,-1.6779623444566232,1.4856139195345823,26.91731262476614,26.373316286005277,7.7065823235275275,21.632577953550708,14.790591594622413,-14.051567932663318,17.567833798033398,5.889984130859432,-9.195929746595255,-17.683506774902412,-50.89470312126798,15.527689571463156,-34.289104948085196,-1.0779086017196278,16.697921366186733,85.24767821769382,46.987605838230344,16.60559817318278,3,9.320007324218807,15.710006713867244,15.450012207031307,-6.894989013671818,-15.56999206542963,1,-0.0160392546018574,-2.049760071805848,266.72000122070307,-7.730091067622554,264.32000732421875,-2.8504385437943047,264.739990234375,-0.0160392546018574 2870,2024-03-13,269.73001098632807,272.95001220703125,269.02999877929693,272.91000366210943,1656300.0,-0.005456954077575515,1.4049090092113783,-0.7699731031833101,15.798247713726383,23.004798249745093,5.811063960328283,22.118526334460512,16.401970405190752,-11.81910729956428,17.934027093971462,3.920013427734318,-12.774054805132323,-17.812487792968795,-51.86564300980865,16.24066742387103,-34.83906540138872,-0.7859101845488681,15.643110308669634,67.24317779640437,33.271562410959845,17.026577608419917,3,9.769989013671932,17.189987182617244,17.377487182617244,-4.470008850097599,-17.510009765624943,2,-0.0046713740195890585,-1.6779623444566232,271.20999145507807,-2.049760071805848,266.72000122070307,-7.730091067622554,264.32000732421875,-0.0046713740195890585 2871,2024-03-14,272.04000854492193,272.5,267.82998657226557,271.29000854492193,1385500.0,0.00856411027511128,4.592887686854,-0.23584959981573406,19.513500049213135,21.12327254597282,-0.05030157259625412,18.3719558370816,14.503733697830171,-13.33399709521791,18.10298795209821,4.670013427734432,-15.109358126568736,-13.992491149902264,-47.979769140499116,19.994786840694616,-30.98613014520072,3.00114784539619,11.05180037643538,90.74260345844645,59.25348967072763,16.993638995298436,3,-1.0800170898438068,14.87998962402338,14.087493896484318,-6.375007629394588,-18.510009765625057,3,-0.030694037057923618,1.4049090092113783,269.73001098632807,-1.6779623444566232,271.20999145507807,-2.049760071805848,266.72000122070307,-0.030694037057923618 2872,2024-03-15,268.26998901367193,270.8599853515625,266.79998779296875,269.29998779296875,3321800.0,-0.013858327499013612,-1.0453381915457878,-1.3733317057290908,16.39627131463662,19.765789803786657,0.013594282950975867,20.281943581119947,18.646004653589614,-8.749189323503003,18.046280868202384,5.240020751953182,-17.425354805540223,-15.921510314941372,-49.549269900948275,17.70624927106553,-32.735390107944795,0.8923694780620508,12.76863877140903,52.390487721586375,25.372874626484823,16.813879793003448,3,-0.5149841308594318,18.65000915527338,17.767517089843693,-2.604988098144588,-11.449981689453182,4,-0.03220630143023229,4.592887686854,272.04000854492193,1.4049090092113783,269.73001098632807,-1.6779623444566232,271.20999145507807,-0.03220630143023229 2873,2024-03-18,272.60000610351557,273.33999633789057,269.23001098632807,270.64999389648443,1720700.0,0.0161405198761273,1.3964980337029462,-1.8932179787265504,27.59930694486306,19.84612948496781,-4.897261844579248,14.31772779033713,14.789106169128274,-12.20573931937912,17.80925746320175,5.070007324218636,-19.54692652932073,-10.087992858886764,-42.916483325585034,22.740497607811506,-26.502238092235928,6.326252374462399,6.590758658916684,88.68517939552866,57.45115989433107,16.414245233349135,3,-4.370010375976506,14.319992065429744,14.312492370605526,-6.205009460449162,-16.860000610351477,0,-0.054695536787506494,-1.0453381915457878,268.26998901367193,4.592887686854,272.04000854492193,1.4049090092113783,269.73001098632807,-0.054695536787506494 2874,2024-03-19,273.239990234375,274.3699951171875,269.010009765625,271.67999267578125,1370100.0,0.00234770402248774,1.806269672615719,0.7999937400232086,28.357009975466596,20.733290467811656,-5.049239203542527,12.03105408226645,14.68069649556071,-12.004215507051924,18.281468344861576,5.3599853515625,-21.11370953082934,-8.011007690429665,-39.78290916718947,23.760893786330143,-23.89695842880957,7.874943047950239,4.287697807673396,85.07260515855418,50.857170215565716,15.88595073837991,3,-4.4949951171875,13.680007934570312,18.417518615722656,-1.5399856567382812,-19.17999267578128,1,-0.0593617398638836,1.3964980337029462,272.60000610351557,-1.0453381915457878,268.26998901367193,4.592887686854,272.04000854492193,-0.0593617398638836 2875,2024-03-20,276.41000366210943,277.14999389648443,270.8699951171875,273.0,1641500.0,0.011601572028367091,1.5685149936031089,2.1859032043507542,32.88313558827207,22.6353639096651,-7.524362934352212,7.467915836259465,11.859874043003003,-14.22335406107959,19.04525943517674,6.279998779296932,-20.47420205363204,-3.713494873046841,-34.421994853569856,26.995005107476175,-19.06774486330835,11.640755117214667,-13.850006103515739,92.85034011599626,54.811658636740084,15.354249990261515,3,-6.275009155273494,10.50999450683588,15.257507324218693,-4.709999084472713,-25.37001037597662,2,-0.07514201366550677,1.806269672615719,273.239990234375,1.3964980337029462,272.60000610351557,-1.0453381915457878,268.26998901367193,-0.07514201366550677 2876,2024-03-21,276.489990234375,280.260009765625,275.52999877929693,278.29998779296875,1648800.0,0.00028937654645577737,-1.536212200549857,-0.5307905028682824,34.76799106343982,24.68533025278725,-6.439516277898406,5.285940816063658,12.044362088161392,-13.32270740375202,18.610026915980978,4.730010986328068,-19.06746207847044,-2.1270080566406477,-30.206047079947382,25.952030966666086,-16.166527568293986,11.912511455012691,-13.638192749023517,71.99098531258927,29.40665100683883,14.039519511653362,3,-4.79998779296875,10.430007934570312,15.420013427734375,4.2650146484375,-27.71998596191409,3,-0.08777890654594289,1.5685149936031089,276.41000366210943,1.806269672615719,273.239990234375,1.3964980337029462,272.60000610351557,-0.08777890654594289 2877,2024-03-22,277.5,279.25,274.260009765625,275.5,1542700.0,0.0036529704557073384,-1.227683923705722,-1.1049738661271287,56.83762793682959,28.785600356801492,-6.0159768610244555,2.151042542291407,11.284101008303821,-13.336734195011445,18.118048005241544,4.989990234375,-17.22324894649398,0.302001953125,-24.672759948249563,25.276763854499592,-12.185378997562282,12.789382903812282,-13.951874023437597,75.46657986111111,26.635827400042302,12.487380950687296,3,-3.970001220703125,9.419998168945312,15.580009460449219,7.4300079345703125,-32.770004272460966,4,-0.08637838277730858,-1.536212200549857,276.489990234375,1.5685149936031089,276.41000366210943,1.806269672615719,273.239990234375,-0.08637838277730858 2878,2024-03-25,275.67999267578125,278.1400146484375,274.0,277.70001220703125,1331300.0,-0.006558584952139679,1.8551584796060108,-1.010009765625,65.79506413007611,33.10535052405815,-3.1193698800108223,1.568188564687091,13.26822362341477,-10.540216680322942,17.464888860626566,4.1400146484375,-14.817906090830661,0.05849456787109375,-20.536019407639856,20.653008543382015,-10.238762419884381,10.355751555626568,-11.46339134765634,59.288736979166664,5.51477380297667,10.297256987755462,3,-2.149993896484375,11.240005493164062,18.655014038085938,10.595016479492188,-30.719985961914062,0,-0.06841260103247004,-1.227683923705722,277.5,-1.536212200549857,276.489990234375,1.5685149936031089,276.41000366210943,-0.06841260103247004 2879,2024-03-26,277.3800048828125,278.32998657226557,275.51998901367193,277.48001098632807,1039600.0,0.006166614379704338,2.122293619979386,0.04950749335264288,67.52769718697726,38.85306713219714,-4.304823158095871,-1.6058205831258192,11.617809130513649,-11.315931481180655,18.71287745445331,2.8099975585936363,-12.307902282679038,2.6420059204101562,-15.852096967855744,21.136108808676056,-6.605045523722822,11.889057364543135,-12.521667217187598,69.32906932906933,9.865995689473529,9.247051444132957,3,-3.850006103515625,9.539993286132812,17.014999389648438,8.895004272460938,-26.529998779296903,1,-0.07801571493515147,1.8551584796060108,275.67999267578125,-1.227683923705722,277.5,-1.536212200549857,276.489990234375,-0.07801571493515147 2880,2024-03-27,273.6199951171875,279.989990234375,270.47000122070307,278.45001220703125,1681500.0,-0.013555446317096709,1.4070850405487925,48.29722306990844,64.14914515783946,43.81258325537784,0.07264921649039024,0.4824611695559611,15.460505893230845,-6.640113145737473,19.95473510385134,9.519989013671932,-10.111947494724518,-0.04100341796873863,-15.840032742153824,15.758025906216346,-7.940518080061281,7.858511244123804,-8.145590567562579,32.17559905111963,-32.590930339381245,7.899514662092538,3,-0.089996337890625,13.300003051757812,22.2650146484375,12.655014038085938,-17.839996337890625,2,-0.07148599483826656,2.122293619979386,277.3800048828125,1.8551584796060108,275.67999267578125,-1.227683923705722,277.5,-0.07148599483826656 2881,2024-03-28,272.75,275.8699951171875,272.44000244140625,274.07998657226557,1242200.0,-0.0031795743465856674,-2.5179742397921654,0.27535856447841117,63.242205701597115,49.017687076151226,1.1778068318982946,-0.3933135001203709,16.390921345040738,-4.873382869114039,21.572748014729225,3.42999267578125,-8.636853417520229,0.18450164794921875,-12.140172747418944,12.509176043317382,-5.977835549734891,6.346838845633329,-6.6841712417351005,23.949594647877845,-45.714500376795016,6.162337197684092,3,1.885009765625,14.169998168945312,23.462509155273438,13.665008544921875,-22.839996337890625,3,-0.07959672489043879,1.4070850405487925,273.6199951171875,2.122293619979386,277.3800048828125,1.8551584796060108,275.67999267578125,-0.07959672489043879 2882,2024-04-01,272.44000244140625,273.42999267578125,269.3599853515625,272.76998901367193,1333900.0,-0.0011365630012603045,3.9333604601697894,0.24811270966711008,59.6166732168933,52.57517221748792,2.3931968430209736,-1.704950884759512,16.618425912198404,-3.747008673511118,23.265090237944626,4.07000732421875,-6.400761428291219,0.8485046386718977,-7.460761577947721,9.157770855291517,-3.3061284696378834,5.003137746981679,-5.806406442846935,28.974747648740827,-41.44373100138371,4.154633108309799,4,2.19500732421875,14.479995727539062,23.787506103515625,13.990005493164062,-23.010009765625,0,-0.08688150769649206,-2.5179742397921654,272.75,1.4070850405487925,273.6199951171875,2.122293619979386,277.3800048828125,-0.08688150769649206 2883,2024-04-02,271.66000366210943,273.239990234375,266.54000854492193,268.8800048828125,1588600.0,-0.0028630112035936683,1.2558967535102896,-8.424581522240468,50.86440972059412,55.07599441139098,3.3814270449869923,-1.0878368040569626,17.16622185808336,-2.14656148400303,23.497548582617927,6.699981689453068,-4.4461331709360365,0.13650512695318184,-8.145754632491276,8.41876488639764,-4.004624752769018,4.277635006675382,8.600006103515568,38.06693001821998,-29.216832631992943,4.141129879722217,4,1.7400054931640057,15.25999450683588,25.869987487792912,15.209991455078068,-22.029998779296932,1,-0.09913129489634376,3.9333604601697894,272.44000244140625,-2.5179742397921654,272.75,1.4070850405487925,273.6199951171875,-0.09913129489634376 2884,2024-04-03,268.82998657226557,272.66000366210943,268.70999145507807,270.1099853515625,1208400.0,-0.010417496325163311,-4.197422049109324,-0.46043141775071084,48.35642394587547,56.79524867334692,6.168816170938953,2.009830847806086,19.729909248350168,1.4469175229307325,23.030841439354948,3.9500122070313637,-1.8530676536890383,-2.798011779785213,-10.876375706508895,5.280352146938469,-6.837193743147054,1.241170183576628,11.155623168945397,17.02588211803548,-48.186700972222624,4.039181963361854,4,4.570022583007869,14.845016479492244,30.545013427734432,18.75001525878912,-22.86997985839838,2,-0.08879210300440854,1.2558967535102896,271.66000366210943,3.9333604601697894,272.44000244140625,-2.5179742397921654,272.75,-0.08879210300440854 2885,2024-04-04,269.07998657226557,275.760009765625,269.07998657226557,272.5,1470600.0,0.0009299557805573233,-2.906430974327761,2.671888038528405,44.15479071651008,57.838226412576944,5.330239998678053,2.0334159634051616,19.164570744063667,1.951221626781205,22.326290012661357,6.930023193359432,-0.5055854675695741,-2.6555114746094546,-10.525170876558093,5.214147927339184,-6.590341175583774,1.2793182263648646,10.636711145019603,27.22381224956964,-33.323520212821926,3.9348297009743236,4,4.185012817382869,11.450012207031307,30.860015869140682,18.50001525878912,-22.739990234374943,3,-0.06774929901319149,-4.197422049109324,268.82998657226557,1.2558967535102896,271.66000366210943,3.9333604601697894,272.44000244140625,-0.06774929901319149 2886,2024-04-05,268.32000732421875,269.72000122070307,265.54000854492193,269.510009765625,1464300.0,-0.0028243618476720966,4.192584729699217,0.3479525640911183,50.11209826893998,57.09094533836698,5.374632106061085,3.2415487560812153,19.45912459163651,3.4232373529931692,21.73873991224183,4.179992675781136,0.7925046502949158,-3.5944915771484602,-10.939556973171989,3.7505738188750684,-7.2670242751602245,0.07804112086330406,11.133156609619164,27.201550364448714,-32.95746622261377,3.672532698011771,4,4.4449920654296875,12.209991455078125,30.92499542236328,19.259994506835938,-21.240005493164062,4,-0.046735272072982004,-2.906430974327761,269.07998657226557,-4.197422049109324,268.82998657226557,1.2558967535102896,271.66000366210943,-0.046735272072982004 2887,2024-04-08,268.6099853515625,270.260009765625,266.3800048828125,267.5599975585937,1623300.0,0.0010807171266709048,-1.275680609998389,-0.8823408729548613,39.08039641138474,54.12264892517905,4.124751078952386,3.467209657829301,18.79872221479718,3.7814005876635974,21.020101597125258,3.8800048828125,1.658253819121171,-3.519012451171875,-10.145684932862082,3.107660030518332,-6.8323486920169785,-0.20567621032677152,10.286652366718783,30.038908414429464,-25.416567777598026,3.3133362408451155,4,4.1550140380859375,10.8900146484375,30.63501739501953,18.970016479492188,-21.72998046875,0,-0.06961759692208835,4.192584729699217,268.32000732421875,-2.906430974327761,269.07998657226557,-4.197422049109324,268.82998657226557,-0.06961759692208835 2888,2024-04-09,271.10000610351557,271.95001220703125,266.82000732421875,269.04998779296875,1235400.0,0.009270023036165531,1.7359803387016708,1.9524210893447218,44.6819547606298,51.58423310002933,1.0244718140933173,1.3936033642397092,16.079820840442324,2.0198184903499055,20.240796359644325,5.1300048828125,2.4076786982564613,-1.247991943359409,-7.394075019630407,4.898091132911588,-4.321033481494908,1.8250495947760896,7.2623664478313685,54.40310072889743,2.582706126707322,3.0730415381354867,4,1.6649932861328693,0.30999755859380684,28.009994506835994,16.47999572753912,-19.790008544921847,1,-0.07993365156716348,-1.275680609998389,268.6099853515625,4.192584729699217,268.32000732421875,-2.906430974327761,269.07998657226557,-0.07993365156716348 2889,2024-04-10,266.8599853515625,270.0,265.0,267.17001342773443,1459100.0,-0.01564006144040464,-1.4813903297868312,-0.15123185708972303,27.465777592153557,47.508303370508685,4.040162518938416,5.576956555722006,19.775845178125337,6.873298763992352,19.913015418750334,6.100006103515568,1.7117739059702899,-5.27051239013673,-11.876812386399024,1.3357876061255638,-8.573662388267905,-1.9673623920055547,10.989492639527441,17.28609352664897,-28.132106605197187,3.3031499981311585,4,3.57501220703125,4.550018310546875,24.920013427734375,20.720016479492188,-10.28997802734375,2,-0.06456562022984136,1.7359803387016708,271.10000610351557,-1.275680609998389,268.6099853515625,4.192584729699217,268.32000732421875,-0.06456562022984136 2890,2024-04-11,268.47000122070307,269.67999267578125,264.8599853515625,268.29998779296875,1103400.0,0.006033185780998762,2.722018640492995,-0.5483807461361468,32.35042465254759,44.07588325394762,1.81350480934816,4.07671942294462,17.689611131027505,5.906862706314257,19.625017819848015,4.82000732421875,0.8431168525884232,-3.5974960327149006,-10.323137699304084,3.128145633874283,-6.960316866009521,-0.23467519942028048,8.608508090921475,50.9168151648968,8.493900578466267,3.362820833294595,4,1.8399963378906818,3.220001220703182,18.449996948242244,18.449996948242244,-10.540008544921818,3,-0.08384547399890285,-1.4813903297868312,266.8599853515625,1.7359803387016708,271.10000610351557,-1.275680609998389,268.6099853515625,-0.08384547399890285 2891,2024-04-12,263.69000244140625,267.60000610351557,263.3800048828125,265.3800048828125,1251100.0,-0.017804591788887714,-2.653684572092851,-9.94040567223452,23.9336148917196,40.11109899559499,5.781139773738687,8.64217078788647,22.0502101543276,11.302154002297016,19.280885558969985,5.089996337890568,-0.4528402982117541,-7.959994506835926,-15.659047747055126,-0.2609412666167259,-11.809521126945526,-4.110467886726326,12.411024953413346,3.6172379656864493,-33.1955160083759,3.8495266201095917,4,5.8800048828125,8.0,23.229995727539062,23.229995727539062,-4.19000244140625,4,-0.0657969810871799,2.722018640492995,268.47000122070307,-1.4813903297868312,266.8599853515625,1.7359803387016708,271.10000610351557,-0.0657969810871799 2892,2024-04-15,259.6300048828125,266.14999389648443,257.83999633789057,264.82998657226557,1367800.0,-0.01539685813267,1.1198983265927325,3.0769077973202017,22.067586831041197,36.91145200786689,8.753467740027304,12.671361320215965,25.54052644343716,15.964712326918914,19.062814612942628,8.309997558593864,-1.571951829678369,-11.587992858886707,-20.888604475514,-2.287381242259414,-16.238298667200354,-6.937687050573061,15.198920260806403,12.686084562362336,-20.404404799742952,4.650305808313641,4,7.1699981689453125,9.419998168945312,27.289993286132812,27.289993286132812,-0.77001953125,0,-0.04833803033444628,-2.653684572092851,263.69000244140625,2.722018640492995,268.47000122070307,-1.4813903297868312,266.8599853515625,-0.04833803033444628 2893,2024-04-16,257.69000244140625,260.20001220703125,256.70999145507807,259.70001220703125,2052500.0,-0.007472181199865147,1.3189431421851299,0.38654170065672133,16.016601881405848,33.318138445148044,9.50274423881558,14.163226570858399,26.852703277010562,18.416527903806582,19.286018362032348,3.490020751953182,-2.742296974842816,-12.782495117187523,-23.840836454489022,-1.7241537798860236,-18.311665785838272,-7.253324448536773,15.100251245525271,7.3740433124299285,-20.25954723800763,5.529170668650757,4,8.544998168945312,10.794998168945312,27.607498168945312,29.229995727539062,2.19000244140625,1,-0.04194961952802856,1.1198983265927325,259.6300048828125,-2.653684572092851,263.69000244140625,2.722018640492995,268.47000122070307,-0.04194961952802856 2894,2024-04-17,257.01998901367193,260.27999877929693,256.92001342773443,258.8900146484375,1258400.0,-0.002600075367249377,-2.2463990328622283,0.9303564921656464,17.92893470449968,30.404154443813553,9.299250365916976,14.28834387282393,26.97119655185793,19.60508341539554,19.68300589272311,3.3599853515625,-3.838819101182594,-12.64150848388664,-25.131667859541665,-0.15134910823161363,-18.886588171714152,-6.396428796059126,13.519027960800088,2.3901120232666937,-23.64989632730928,6.245079687827518,4,7.310012817382756,11.46501159667963,26.705009460449162,29.90000915527338,3.8800048828125,2,-0.02221613765135777,1.3189431421851299,257.69000244140625,1.1198983265927325,259.6300048828125,-2.653684572092851,263.69000244140625,-0.02221613765135777 2895,2024-04-18,255.63999938964844,258.25,254.27999877929688,257.3800048828125,1259500.0,-0.005369191825582487,1.281612698134304,0.9304714656396647,17.5824531641278,26.789749432167756,9.579695194584758,14.790848513577032,27.872197024355557,21.539495363253764,20.65898039456978,3.970001220703125,-4.6823299923028685,-12.98299789428711,-26.52054650003936,0.5545507114651684,-19.751772197163234,-6.214223591410985,12.962954012108412,10.210209178179529,-15.429386719172332,6.768774302876134,4,7.475006103515625,11.6300048828125,28.084999084472656,31.279998779296875,-34.72999572753906,3,0.0036379593834718893,-2.2463990328622283,257.01998901367193,1.3189431421851299,257.69000244140625,1.1198983265927325,259.6300048828125,0.0036379593834718893 2896,2024-04-19,252.22000122070312,256.3599853515625,250.5200042724609,255.42999267578125,1535300.0,-0.013378180946294393,1.3037506094514748,1.844816851262354,15.728846943641585,24.19513282464074,11.706835833275477,17.18021115744574,30.576931806931043,25.46213444150328,22.308204262021714,5.839981079101591,-5.4016571445792465,-15.18949661254885,-30.044776653022268,-0.33421657207543376,-22.61713663278556,-7.761856592312142,14.09127944146013,10.876507209123771,-13.748793647407966,7.427640020236711,4,9.015007019042969,13.170005798339844,30.98999786376953,34.69999694824219,-36.779998779296875,4,0.022638931993667066,1.281612698134304,255.63999938964844,-2.2463990328622283,257.01998901367193,1.3189431421851299,257.69000244140625,0.022638931993667066 2897,2024-04-22,253.52999877929688,254.82000732421875,251.0,254.3500061035156,1099100.0,0.005193868655354761,3.3408933277847135,0.25545467509625014,19.813541133142834,21.431975754919964,8.97679345040217,14.73799082986244,28.415780189876273,24.679952630408252,23.88566773564985,3.82000732421875,-6.064837297191957,-12.68099899291991,-27.969943063166,2.6079450773262067,-20.325471028042955,-5.036526957796866,9.938852132719944,30.840125009575853,7.5881352318003685,7.644472035123055,4,6.730003356933594,11.860008239746094,25.409996032714844,33.38999938964844,-41.94999694824219,0,0.023547514098716693,1.3037506094514748,252.22000122070312,1.281612698134304,255.63999938964844,-2.2463990328622283,257.01998901367193,0.023547514098716693 2898,2024-04-23,256.82000732421875,259.33999633789057,255.2400054931641,256.1400146484375,1286400.0,0.012976801801612092,-2.30642958223098,-0.8292519538519082,30.30506547412304,21.74745218624991,3.853369320026161,10.500984433440863,24.09413352371689,21.918298838805697,25.11882911174955,5.809997558593693,-6.861548213731851,-8.447991180419933,-23.603778582613984,6.707796221774146,-16.02588488151696,-0.8700974793229079,4.318051192678013,64.54924792575693,38.83628358902928,7.577893701097037,4,3.2799911499023438,8.569999694824219,20.517494201660156,30.099990844726562,-49.3800048828125,1,0.007943220812887786,3.3408933277847135,253.52999877929688,1.3037506094514748,252.22000122070312,1.281612698134304,255.63999938964844,0.007943220812887786 2899,2024-04-24,255.7400054931641,258.94000244140625,254.42999267578125,257.989990234375,1163500.0,-0.0042052869724095165,1.1734938873058185,-3.3088367291984144,28.70374926495262,21.34226603207269,3.565020626663994,10.410393342966785,24.29565790731371,23.108038801616175,26.486710184447247,4.510009765625,-7.540699735750138,-8.445993041992182,-23.040386050411854,6.148399966427462,-15.74318954620199,-1.1487965377823741,3.5999908447264772,59.18374055191277,32.271350431764965,7.297196504209823,4,3.3199996948241335,9.650001525878878,21.834991455078097,31.17999267578122,-44.2900085449219,2,0.016188313524373665,-2.30642958223098,256.82000732421875,3.3408933277847135,253.52999877929688,1.3037506094514748,252.22000122070312,0.016188313524373665 2900,2024-04-25,254.05999755859372,256.95001220703125,250.58999633789062,254.0500030517578,1446100.0,-0.006569202699947874,1.1968876414858152,-0.004442033162647218,27.884635408285362,21.781268311691107,3.3369225509243563,11.120009057220983,25.134990870811436,24.77368712626506,27.430289183535184,6.360015869140625,-8.671399607318222,-9.148001098632818,-23.70199052199567,5.40598832473006,-16.424995810314243,-1.871006386951393,5.279998779296847,40.136014407631606,12.712435883845338,7.276994711681437,4,4.275001525878935,11.330009460449247,23.772499084472685,32.86000061035159,-43.229995727539034,3,0.026922759992207057,1.1734938873058185,255.7400054931641,-2.30642958223098,256.82000732421875,3.3408933277847135,253.52999877929688,0.026922759992207057 2901,2024-04-26,251.0399932861328,255.5399932861328,250.63999938964844,253.08999633789062,2549100.0,-0.011886972768172188,-2.4386032541479947,-205.11297709981991,24.878534286819942,22.093595806777632,4.887824517750033,13.10190175495461,27.08490868991379,27.72649690759141,28.424860364217363,4.899993896484375,-9.212400484315083,-11.082505035400402,-25.87640658230481,3.711396511504006,-18.479455808852606,-3.685554261948198,7.9000091552734375,5.142822265625034,-21.0432054589698,7.396950773452199,4,4.360008239746094,14.350013732910156,27.487503051757812,35.8800048828125,-39.91999816894531,4,-0.1200206757083585,1.1968876414858152,254.05999755859372,1.1734938873058185,255.7400054931641,-2.30642958223098,256.82000732421875,-0.1200206757083585 2902,2024-04-29,248.7700042724609,252.4499969482422,248.19000244140625,251.3300018310547,2182000.0,-0.009042340162448093,-1.2903188757721684,1.2487774378670615,17.87054328682217,22.299589296268337,6.096423318958955,14.237642757767588,28.144492643092377,29.974488028192837,29.189338769411343,4.2599945068359375,-10.137476890208461,-12.168994140625017,-27.27150351422634,2.933515232976333,-19.720248827425706,-4.617739453824356,8.654398498535187,5.201812991463056,-16.695551364664425,7.551254686800669,4,5.464996337890682,15.319992065429716,30.534996032714872,38.1499938964844,-36.30999755859372,0,-0.13397918261299124,-2.4386032541479947,251.0399932861328,1.1968876414858152,254.05999755859372,1.1734938873058185,255.7400054931641,-0.13397918261299124 2903,2024-04-30,244.72999572753903,248.75999450683597,244.3600006103516,248.75999450683597,2674300.0,-0.016239934379295717,1.1836204611714507,1.5742197744558137,17.973996928812724,22.304596210080895,9.057184819187256,17.029804602495716,30.98021016309238,33.992094801185345,29.80682667620025,4.410003662109318,-10.559449282107892,-14.862502288818376,-30.72333154766156,0.9983269700248059,-22.792916918239968,-6.932087659396785,10.847526977539104,2.5376890995951213,-19.119146484563334,7.930414629421586,4,7.12000274658206,17.444999694824247,35.49500274658206,42.19000244140628,-29.779998779296847,1,-0.13545537725334922,-1.2903188757721684,248.7700042724609,-2.4386032541479947,251.0399932861328,1.1968876414858152,254.05999755859372,-0.13545537725334922 2904,2024-05-01,244.9600067138672,249.92999267578125,241.13999938964844,245.3800048828125,2854400.0,0.0009398561285647311,-1.1811363046906502,0.10421793949490596,14.561389546841582,21.96892247482687,7.751739801668009,15.726109776375324,29.545995271749348,33.74781770279941,30.5652561381709,8.789993286132812,-10.612506030879047,-13.438992309570324,-29.952003815150363,3.074019196009715,-21.695498062360343,-5.1824865567803045,8.37401157226563,24.161949571721557,5.949928577565231,8.256505752790018,5,5.279991149902315,15.604988098144531,35.264991760253906,41.959991455078125,-29.400009155273466,2,-0.15316787738452053,1.1836204611714507,244.72999572753903,-1.2903188757721684,248.7700042724609,-2.4386032541479947,251.0399932861328,-0.15316787738452053 2905,2024-05-02,250.8500061035156,255.1999969482422,248.6999969482422,249.5800018310547,3929100.0,0.024044738848037372,-3.2904091653027825,-3.023832879200659,31.27189999359021,23.695928369265605,1.2413687151419026,8.854304808762862,22.592765360073457,27.79686369426517,31.543723155329932,10.239990234375,-10.193055035778201,-6.637493896484415,-22.673736056131503,9.398748263162673,-14.655614976307987,1.3806271833391293,-9.710006713867159,67.43063076046002,45.415560087005225,8.018121079823548,5,-0.6100082397460938,9.714988708496122,29.374992370605497,36.069992065429716,-38.12001037597656,3,-0.15706600835805695,-1.1811363046906502,244.9600067138672,1.1836204611714507,244.72999572753903,-1.2903188757721684,248.7700042724609,-0.15706600835805695 2906,2024-05-03,255.77999877929688,258.0,252.3600006103516,253.1499938964844,3072600.0,0.019653149514961,-1.6793400650946564,2.070863019788324,44.52346596098615,26.44147557235931,-3.4984295805479064,3.0953784562127566,16.387965004089324,22.81751909947957,31.918360812963048,7.149993896484403,-9.808701170640347,-1.0805007934570199,-16.29285589772826,14.131854310814191,-8.686678345592611,6.5256767586786,-14.639999389648438,86.8327334499614,61.00880479969403,7.60617755213561,5,-5.540000915527372,2.7249984741210938,24.44499969482422,31.139999389648438,-41.649993896484375,4,-0.1757369503587647,-3.2904091653027825,250.8500061035156,-1.1811363046906502,244.9600067138672,1.1836204611714507,244.72999572753903,-0.1757369503587647 2907,2024-05-06,249.91000366210938,252.2899932861328,247.17999267578125,252.2899932861328,2881500.0,-0.02294939066855073,3.2941368809104024,-0.9049373404502302,40.04606528010097,27.523808884134635,2.0160806700632747,7.897495160800986,20.91251455895764,28.560416522806577,32.63106884293469,8.600006103515625,-9.441173531885426,-6.015496826171869,-20.46686218665849,8.435868534314722,-13.241179506415165,1.210185854071426,-8.095604248046868,52.01663081243546,22.873328551149868,7.2256826802433,5,0.12999725341796875,8.540000915527344,30.86750030517578,37.00999450683594,-38.980010986328125,0,-0.15521590963348497,-1.6793400650946564,255.77999877929688,-3.2904091653027825,250.8500061035156,-1.1811363046906502,244.9600067138672,-0.15521590963348497 2908,2024-05-07,249.42999267578125,251.22000122070312,247.66000366210938,249.3000030517578,1647200.0,-0.0019207353819141737,-1.087982208459931,-0.05461772719987178,40.2417157636689,28.805805161769776,1.494769079603202,7.0313015650939406,19.97088603829127,28.899029044838812,33.728519030827236,3.55999755859375,-8.631117182967671,-5.412007141113293,-18.23013444249358,7.406120160266994,-11.821070791803436,0.9970565095768507,-6.968169238281234,49.169590664445124,15.954718071582768,6.409063650690144,5,0.14000701904296875,9.020011901855469,31.347511291503906,37.49000549316406,-42.34999084472656,1,-0.1482178849677035,3.2941368809104024,249.91000366210938,-1.6793400650946564,255.77999877929688,-3.2904091653027825,250.8500061035156,-0.1482178849677035 2909,2024-05-08,249.6300048828125,251.27999877929688,248.0399932861328,249.44000244140625,1475200.0,0.0008018771314772799,-1.167212713187789,1.4616739053879564,42.03130658563184,30.377657514808273,0.3765009509710353,5.770114483764672,18.7142605952302,28.526529449514214,34.63470214079187,3.2400054931640625,-8.027950996927473,-4.350495910644526,-16.033458262332886,7.332466441043806,-10.191977086488691,1.4909852651996403,-6.546654382812477,22.64335072627274,-12.924551987709766,5.841481175844168,5,-0.06000518798828125,8.819999694824219,30.529998779296875,37.28999328613281,-40.150009155273466,2,-0.1389256389705663,-1.087982208459931,249.42999267578125,3.2941368809104024,249.91000366210938,-1.6793400650946564,255.77999877929688,-0.1389256389705663 2910,2024-05-09,245.9600067138672,250.8800048828125,245.88999938964844,250.3699951171875,2577000.0,-0.01470175098008819,-1.1934075368306678,-23.210167041439128,41.754493721030556,32.25276411860945,3.1029978436363876,8.081601646050473,21.259668069851728,32.12708862126931,35.657684790157695,4.9900054931640625,-8.163682758995606,-6.894994354248041,-16.920045652101123,3.130056943605041,-11.907520003174568,-1.8824687053215143,-2.279990233867153,0.5780951336939497,-36.538690079539336,5.012525648926538,5,3.6099929809570312,12.489997863769531,32.57749938964844,40.959991455078125,-33.5,3,-0.1235973667484841,-1.167212713187789,249.6300048828125,-1.087982208459931,249.42999267578125,3.2941368809104024,249.91000366210938,-0.1235973667484841 2911,2024-05-10,246.33999633789062,249.6699981689453,246.08999633789062,246.27999877929688,1582000.0,0.001544924433448669,-15.27264530448051,-0.013604924345963677,40.29165979891216,34.74399928661945,2.219618423947594,6.677506541977834,19.75243560073477,31.648507522818136,36.53069048471625,3.709991455078125,-8.180193306253443,-5.647504425048822,-14.678209363760232,3.3832005136625867,-10.162856894404513,-1.132151955693132,-2.0871805170905873,7.031209021767637,-29.603929901051288,4.515352469355701,5,3.2300033569335938,10.205009460449219,30.55750274658203,40.58000183105469,-38.649993896484375,4,-0.13643744868880592,-1.1934075368306678,245.9600067138672,-1.167212713187789,249.6300048828125,-1.087982208459931,249.42999267578125,-0.13643744868880592 2912,2024-05-13,247.0800018310547,248.8000030517578,246.1699981689453,246.1699981689453,2161700.0,0.003004000585227873,-4.780207250410812,15.16734486266531,35.87587285473229,36.73309661172162,1.3574231585919847,5.216532908985187,17.958876474395993,30.81241456842298,36.7556487744343,2.6300048828125,-8.036968418102646,-4.279998779296875,-12.804641673401477,4.2446441148076985,-8.542320226349176,-0.017677332244574018,-2.2772986430866524,22.077969873088758,-10.570740137603227,4.2623214470522885,5,2.4899978637695312,9.465003967285156,29.56749725341797,39.839996337890625,-32.49000549316406,0,-0.133357603626587,-15.27264530448051,246.33999633789062,-1.1934075368306678,245.9600067138672,-1.167212713187789,249.6300048828125,-0.133357603626587 2913,2024-05-14,246.8800048828125,248.9600067138672,246.1199951171875,247.25,1737300.0,-0.0008094420704227723,-2.0052799844991283,-0.40658640464133605,36.81548366470466,39.20577373592863,2.1171080158079576,4.811854283394496,17.69057130964751,30.894545815703566,36.84810444713781,2.8400115966796875,-7.483337344071401,-3.9394958496093864,-12.138840296047078,4.259848596828306,-8.039168072828232,0.1601763736094597,-1.5494098223631738,18.367450932654663,-10.473465764870419,4.099672223218851,5,5.064994812011719,9.665000915527344,29.25249481201172,40.03999328613281,-27.790008544921875,1,-0.1456173505185071,-4.780207250410812,247.0800018310547,-15.27264530448051,246.33999633789062,-1.1934075368306678,245.9600067138672,-0.1456173505185071 2914,2024-05-15,251.30999755859372,252.97000122070312,247.0500030517578,247.8999938964844,2194300.0,0.017943910353874326,-1.317031365710327,-9.216347740019641,46.217332134458665,40.86637730713624,-1.4722341397368268,-0.07151686209542163,13.036552152860992,26.432405486864496,36.602222887119005,6.089996337890625,-6.332514573718299,0.7759963989257415,-6.894909215743468,8.446902013594922,-3.059456408408863,4.611449206260346,-5.472626300562382,76.55362665545925,47.11148067286724,3.8354528073345944,5,0.6350021362304972,4.260002136230497,20.777503967285185,35.61000061035159,-32.610000610351534,2,-0.1759977563854246,-2.0052799844991283,246.8800048828125,-4.780207250410812,247.0800018310547,-15.27264530448051,246.33999633789062,-0.1759977563854246 2915,2024-05-16,256.57000732421875,256.8900146484375,248.4900054931641,248.9600067138672,1887100.0,0.020930364158706638,1.0363620894699686,2.231669336579029,57.16508470622193,42.271001612162436,-6.521320614962036,-5.542444374691996,7.60289345481857,21.126598740053907,35.724546166254186,8.400009155273409,-4.6826878225714665,5.989505767822266,-1.8217165674772104,13.80072810312177,2.0838946001725276,9.895116935472004,-10.45001220703125,97.03697424377286,61.85582602255941,3.9056111676497505,5,-5.180000305175781,-1.1600112915039062,14.352493286132812,30.349990844726562,-39.19000244140625,3,-0.18353669662242977,-1.317031365710327,251.30999755859372,-2.0052799844991283,246.8800048828125,-4.780207250410812,247.0800018310547,-0.18353669662242977 2916,2024-05-17,257.92999267578125,259.48001098632807,256.29000854492193,257.47000122070307,2018500.0,0.005300640420701663,-1.2624316865970562,0.06044565284955101,62.154971436346635,44.72754674063418,-8.430851028997495,-6.801430860081695,6.152083180541467,19.73352866045701,34.21179944651941,3.1900024414061363,-2.8111929571679752,7.063991546630859,-1.3904564724309694,15.518439565692688,2.836767537099945,11.291215556161774,-11.33479736328124,88.39808031869853,47.38306246443578,4.2272240095309135,5,-5.244987487792997,-3.559989929199247,13.07000732421875,28.990005493164062,-41.149993896484375,4,-0.17628809077302598,1.0363620894699686,256.57000732421875,-1.317031365710327,251.30999755859372,-2.0052799844991283,246.8800048828125,-0.17628809077302598 2917,2024-05-20,259.5,259.79998779296875,256.0,256.02999877929693,1880400.0,0.006086951377509031,-1.1529683325984905,7.543621044250255,70.97415713732866,48.14226244881859,-9.49607290419712,-8.328241658771788,4.521161318651195,18.116876330753655,32.59474727168868,3.79998779296875,-1.9114505192109732,8.335498809814453,-0.900426938119665,17.571424557748543,3.717535935847394,12.953461683781512,-12.131715747070302,97.8071056024771,49.77999771703146,4.617962873967051,5,-6.655006408691406,-5.855003356933565,11.1300048828125,27.419998168945312,-36.13999938964841,0,-0.19965316978263492,-1.2624316865970562,257.92999267578125,1.0363620894699686,256.57000732421875,-1.317031365710327,251.30999755859372,-0.19965316978263492 2918,2024-05-21,258.8599853515625,259.89999389648443,256.989990234375,258.8699951171875,1939100.0,-0.0024663377589113633,1.811587793011842,-0.0028846576667693187,69.51147471741048,51.19561446346067,-8.24476809956991,-7.934359645084811,5.0141976636022605,18.710361725174835,32.01690889393461,2.910003662109432,-1.9335137697218556,7.593485260009771,-1.9455061059546779,17.13247662597422,2.8239895770275325,12.36298094299201,-10.49716481542967,91.90654252217828,39.17274120198737,4.769495682982228,5,-5.964988708496065,-8.149986267089815,9.065017700195312,25.70001220703125,-35.29998779296878,1,-0.17101905091104752,-1.1529683325984905,259.5,-1.2624316865970562,257.92999267578125,1.0363620894699686,256.57000732421875,-0.17101905091104752 2919,2024-05-22,259.8800048828125,263.01998901367193,258.8800048828125,260.0,2202100.0,0.003940429533227041,-2.905654402026886,11.987804878048781,64.68291027245473,53.7432163025078,-8.557873412388915,-9.09460304583098,3.7112742198028172,17.61127052490008,31.254409000414874,4.160003662109432,-1.228683583871998,8.406504821777332,-1.7038018193449602,18.516811462899653,3.351351501216186,13.461658142338479,-10.363467010644513,78.38962359160551,26.378261358806455,5.055153320561157,5,-5.325012207031222,-7.800010681152315,7.4799957275390625,24.114990234375,-35.160003662109375,2,-0.15695708703451539,1.811587793011842,258.8599853515625,-1.1529683325984905,259.5,-1.2624316865970562,257.92999267578125,-0.15695708703451539 2920,2024-05-23,260.89999389648443,263.66000366210943,260.04998779296875,263.26998901367193,4409900.0,0.003924846061673204,1.2920558031389626,19.750762970498474,59.537984340996154,55.8816968071838,-8.086098896836177,-10.093375120501065,2.4621122827849717,16.517657444911663,30.031613825979985,3.779998779296932,-0.4128127184382606,9.08449401855475,-1.8253418721787398,19.99432990928821,3.6295760731880478,14.53941196392148,-9.763041887335959,63.968558144723644,15.685973410139141,5.454917945366731,5,-6.009994506835966,-8.499992370605497,5.507507324218693,23.095001220703068,-34.139999389648466,3,-0.1617477881773568,-2.905654402026886,259.8800048828125,1.811587793011842,258.8599853515625,-1.1529683325984905,259.5,-0.1617477881773568 2921,2024-05-24,220.91000366210938,236.9499969482422,219.38999938964844,232.19000244140625,15611200.0,-0.15327708382485294,-1.4525123711208385,4.759502961627607,26.21391933470106,54.808146416069214,31.198111800531763,29.011025285087612,41.6790478451378,56.32496072214121,30.02944850004454,41.509994506835994,-0.6736456036243226,-29.398996734619146,-47.01790964784351,-11.780083821394754,-38.20845319123134,-20.58954027800695,42.75000000000006,3.4334857144038846,-42.54360882253205,8.809456456612194,5,20.61499786376956,20.61499786376956,44.282501220703125,61.8699951171875,4.6399993896484375,4,-0.01597935231894776,1.2920558031389626,260.89999389648443,-2.905654402026886,259.8800048828125,1.811587793011842,258.8599853515625,-0.01597935231894776 2922,2024-05-28,215.44000244140625,219.52999877929688,211.2899932861328,219.0399932861328,7423800.0,-0.024761220089741687,2.5982542353117557,0.31914815907018773,24.23048980819513,53.40981376534594,35.43428570910237,33.57753506118172,46.41803138122316,61.576536714080305,29.885887218262496,9.620010375976562,-0.8402188769328234,-33.20249786376954,-56.74398642016979,-9.661009307369284,-44.97324214196965,-21.431753585569425,48.22000122070318,7.924400101278472,-36.093629362756595,11.770744278200127,5,22.034996032714872,22.034996032714872,47.87250518798828,65.45999908447266,13.69000244140625,1,0.00621981211801681,-1.4525123711208385,220.91000366210938,1.2920558031389626,260.89999389648443,-2.905654402026886,259.8800048828125,0.00621981211801681 2923,2024-05-29,211.5800018310547,216.05999755859372,211.19000244140625,214.9900054931641,3763700.0,-0.017916824018795574,-1.3245786537312862,0.9472256483942282,22.66915477795628,50.79334961462345,37.727886287637915,36.708761008510976,49.34749801224473,65.21468546503957,29.32952958707927,4.869995117187472,-1.1407391770457593,-35.404998779296875,-64.19034955909166,-6.619647999502092,-49.79767416919424,-21.012323389399484,49.985201416015684,0.7432806948259699,-44.079177391571776,14.392675389897388,5,25.845001220703153,25.845001220703153,51.24500274658203,69.31999969482422,14.959991455078125,2,0.05567633366740954,2.5982542353117557,215.44000244140625,-1.4525123711208385,220.91000366210938,1.2920558031389626,260.89999389648443,0.05567633366740954 2924,2024-05-30,207.44000244140625,209.66000366210938,204.5200042724609,207.25,7025400.0,-0.019567063776444238,1.220299770624073,-0.05571913118964684,22.517120957471604,46.9435758647623,39.102550774899385,39.94155629612416,52.46903891516615,69.12694474779084,28.543134260817087,7.059997558593778,-1.5328776153459671,-37.668997955322254,-71.46451848244482,-3.873477428199692,-54.566758218883535,-20.771237691760973,51.1026887573243,4.937433545960499,-43.602839305532754,16.89776026356129,5,26.650001525878906,26.650001525878906,55.30500030517578,73.45999908447266,15.649993896484375,3,0.0777091926700142,-1.3245786537312862,211.5800018310547,2.5982542353117557,215.44000244140625,-1.4525123711208385,220.91000366210938,0.0777091926700142 2925,2024-05-31,211.4499969482422,213.05999755859372,207.8600006103516,208.0800018310547,6451900.0,0.019330864151761773,-1.7296589398138615,17.73658849983938,26.332928902661138,42.96334891657502,31.3120000663653,34.602557623268694,47.36398935761605,64.79621031817396,28.809161687821916,5.619995117187472,-1.9746481834819463,-31.689002990722656,-68.53149295491914,5.153486973473804,-50.1102479728209,-13.267758008624412,42.770879296386795,21.369084924143685,-31.08249400207621,18.421244982098234,5,22.64000701904297,22.64000701904297,50.77500915527344,69.45000457763672,11.6300048828125,4,0.06275717410253323,1.220299770624073,207.44000244140625,-1.3245786537312862,211.5800018310547,2.5982542353117557,215.44000244140625,0.06275717410253323 2926,2024-06-03,210.8300018310547,211.83999633789062,207.55999755859372,210.07000732421875,3238200.0,-0.0029321122068365346,2.079154065283874,0.22551798456913102,25.37029365135649,37.89625297368923,27.433138862130193,33.394500797488035,46.856568762892834,65.04261858989048,29.70355513024862,4.279998779296903,-3.2862960069755047,-30.06149826049804,-69.07716168158936,8.954165160593249,-49.569329971043715,-10.553666549952396,39.41480465580085,42.03864002561781,-13.66613698365552,19.50783171054565,6,23.26000213623047,23.26000213623047,51.032501220703125,70.06999969482422,15.979995727539034,0,0.07555847145771288,-1.7296589398138615,211.4499969482422,1.220299770624073,207.44000244140625,-1.3245786537312862,211.5800018310547,0.07555847145771288 2927,2024-06-04,211.1199951171875,212.82000732421875,209.0399932861328,211.8500061035156,3602000.0,0.001375483961552959,1.8314569498576996,-0.9605477141766847,25.732889983457255,33.03196578102776,21.857261708121257,31.673364999100897,45.386724027344485,64.36112470635146,29.993280296514612,3.7800140380859375,-5.728515828446348,-27.83200454711914,-68.76926161341822,13.105252519179942,-48.30063308026865,-7.363376013969599,35.46682719251646,57.192328288938945,-3.1017195896402256,20.468628533149534,6,22.970008850097656,22.970008850097656,49.27500915527344,69.7800064086914,18.90000915527341,1,0.06834979285860898,2.079154065283874,210.8300018310547,-1.7296589398138615,211.4499969482422,1.220299770624073,207.44000244140625,0.06834979285860898 2928,2024-06-05,212.4600067138672,215.57000732421875,211.16000366210938,211.88999938964844,2558300.0,0.0063471562508130575,-3.344833806882244,-0.7808201998244525,22.481948957100172,28.342970079321695,14.79957912294904,28.903543391228823,42.916779304586214,62.59894092322634,30.137716702571314,4.45001220703125,-8.767629767260587,-24.64349365234375,-66.90590369239715,17.618916387709646,-45.77469867237045,-3.512288632317052,30.761470152857328,71.85520586931582,13.055344557013669,21.131205020026698,6,21.62999725341797,21.62999725341797,46.702491760253906,67.27499389648438,20.009994506835938,2,0.0784618170110285,1.8314569498576996,211.1199951171875,2.079154065283874,210.8300018310547,-1.7296589398138615,211.4499969482422,0.0784618170110285 2929,2024-06-06,214.9499969482422,216.7700042724609,212.3699951171875,212.77999877929688,2614900.0,0.011719806813940359,-1.9431445295555376,3.806965413855873,19.31582479704261,23.873841241104635,5.884886214948978,24.96201471735037,39.247688215487216,59.6287921491039,30.233681829235348,4.400009155273409,-12.565637107495604,-20.419503021240246,-63.358279355477976,22.519273312997512,-41.88889118835914,1.0498851458786476,25.17536211094125,80.23880567341607,25.190260668107626,21.46938816711888,6,5.785003662109375,19.14000701904297,42.0625,62.87000274658203,20.680007934570312,3,0.05391949989504474,-3.344833806882244,212.4600067138672,1.8314569498576996,211.1199951171875,2.079154065283874,210.8300018310547,0.05391949989504474 2930,2024-06-07,215.55999755859372,217.16000366210938,213.13999938964844,213.72000122070312,2412800.0,0.0028378721517190453,-1.6800028483072917,0.8479252951558447,18.413604823114568,23.007139628706135,-2.0483549535226757,23.14437148796742,37.56257940358162,58.57482786814043,30.062322173655097,4.0200042724609375,-16.642395422818538,-18.28950195312504,-61.79826080989872,25.219256903648613,-40.04388138151185,3.4648774752617726,21.716933117651905,83.3332803514603,31.16055248340247,21.754379428386827,6,-3.5349960327148153,18.530006408691435,39.8424987792969,60.650001525878935,16.07000732421878,4,0.03493226417044326,-1.9431445295555376,214.9499969482422,-3.344833806882244,212.4600067138672,1.8314569498576996,211.1199951171875,0.03493226417044326 2931,2024-06-10,212.72999572753903,215.0800018310547,209.83999633789062,213.3800048828125,2628000.0,-0.013128603929796534,1.5876550838102486,-0.3532665483555514,15.776377126332207,22.06779377516581,-0.5595550341378441,24.5879276768093,39.29046859635369,60.933036742121345,29.96522045462181,5.720001220703097,-20.995566423874664,-19.43900375366215,-63.509155447581776,24.631147940257478,-41.47407960062196,2.596072093297664,21.92638083640381,45.44332175145083,-0.9174330369137138,22.035075846959817,6,-1.8899917602538778,21.360008239746122,42.67250061035159,63.48000335693362,17.850006103515653,0,0.04865325206310711,-1.6800028483072917,215.55999755859372,-1.9431445295555376,214.9499969482422,-3.344833806882244,212.4600067138672,0.04865325206310711 2932,2024-06-11,214.1300048828125,214.83999633789062,212.5,213.75,1915400.0,0.006581155377197279,1.6000135634600388,-0.5846146623159912,17.629191750138418,21.507797883186047,-2.419349578632506,21.705679581092795,36.791885533206596,58.99496934489548,29.862871238034174,2.339996337890625,-25.628107391100343,-16.391494750976562,-60.57801092275167,27.795021420798548,-38.48475283686412,5.701763334910993,18.115461897811798,58.60661547056224,17.263241934476248,22.09325808588755,6,-3.2900009155273438,19.959999084472656,40.24249267578125,62.079994201660156,13.360000610351591,1,0.05921632833623969,1.5876550838102486,212.72999572753903,-1.6800028483072917,215.55999755859372,-1.9431445295555376,214.9499969482422,0.05921632833623969 2933,2024-06-12,210.92999267578125,215.2700042724609,210.4900054931641,215.25999450683597,2992200.0,-0.014944249446884106,1.1976897956033883,-11.39459524574373,15.658748594979443,20.74575650957581,0.75852989333967,23.26723728532724,38.85863473586795,61.564034549546705,29.850533041528426,4.779998779296818,-25.50797884408931,-17.79400634765625,-62.103290835487996,26.515278140175496,-39.94864859157212,4.360635896259623,19.097437104189964,14.890645454469652,-20.867469708321618,22.15464224391588,6,1.4300079345703125,23.160011291503906,43.31501007080078,65.2800064086914,18.06001281738284,2,0.09050401678068964,1.6000135634600388,214.1300048828125,1.5876550838102486,212.72999572753903,-1.6800028483072917,215.55999755859372,0.09050401678068964 2934,2024-06-13,207.0800018310547,211.6999969482422,207.0,211.6999969482422,1928900.0,-0.018252458059126564,1.0346328638993845,1.066973016974948,13.684211393354119,19.34034345298614,5.08704108817858,24.910925250257407,41.598493785693506,64.75604153683094,30.964276372619604,4.6999969482421875,-24.793611606463685,-19.432497406005865,-63.40918009053058,24.544185278518853,-41.42083874826824,2.555843936256508,20.90683390831569,0.7874193131745179,-30.105069382922288,21.988341342262366,6,5.0,27.01000213623047,46.93000030517578,69.12999725341797,18.959991455078125,3,0.12260961543917093,1.1976897956033883,210.92999267578125,1.6000135634600388,214.1300048828125,1.5876550838102486,212.72999572753903,0.12260961543917093 2935,2024-06-14,209.47999572753903,210.8800048828125,207.1100006103516,208.07000732421875,1641800.0,0.01158969420157896,-1.2642655852636135,-0.3051926176447213,34.34674109245586,20.33772650199718,2.6577008211981763,19.81827435281528,38.0853082400304,61.68234691511137,33.024783904632166,3.8000030517578125,-23.46076236060003,-14.678002929687523,-56.88559732859201,27.529591469216967,-35.78180012913978,6.4257942697647366,16.629493494478595,29.987840947040535,-4.197175176042027,21.10379719945225,6,2.6000061035156534,24.610008239746122,44.530006408691435,66.73000335693362,11.040008544921875,4,0.12483296586126325,1.0346328638993845,207.0800018310547,1.1976897956033883,210.92999267578125,1.6000135634600388,214.1300048828125,0.12483296586126325 2936,2024-06-17,212.4600067138672,213.6499938964844,207.17999267578125,207.75999450683597,2039500.0,0.014225754473492058,-1.208185563037386,3.333369406417449,45.62023022737925,22.54743097354407,-0.07462625668418355,13.9735347113851,34.02828214324876,57.972381714520566,35.53047572383806,6.470001220703153,-21.640673340493606,-9.424492645263683,-48.77435206539735,29.925366774870014,-29.099422355330518,10.250437064803151,11.922323712185914,66.02181249227397,27.337079610573447,19.674929710066845,6,-0.3800048828125,21.62999725341797,41.54999542236328,60.50499725341797,14.6199951171875,0,0.09022873747134308,-1.2642655852636135,209.47999572753903,1.0346328638993845,207.0800018310547,1.1976897956033883,210.92999267578125,0.09022873747134308 2937,2024-06-18,207.69000244140625,212.8500061035156,207.3699951171875,211.0,2148300.0,-0.022451304347763656,-1.7746805321630958,-0.7042529705863299,44.43172272257274,24.986294725263242,4.646272065366418,15.455457944582008,37.63428943162114,62.02742087210322,38.23620166608579,5.480010986328097,-20.386450462012732,-11.603997039794933,-47.166539086044,23.95854500645413,-29.385268062919465,6.177273983329599,15.10334189235948,8.343435126194024,-33.68901284905909,17.781271023124535,6,4.3899993896484375,26.400001525878906,45.36750030517578,62.12999725341797,20.949996948242188,1,0.110212331458305,-1.208185563037386,212.4600067138672,-1.2642655852636135,209.47999572753903,1.0346328638993845,207.0800018310547,0.110212331458305 2938,2024-06-20,214.58999633789062,216.33999633789062,209.3500061035156,210.0,2843100.0,0.03322256158396941,-1.3735175100905035,-1.38670686507717,59.48526589723617,29.449565958618084,-2.1454230068028153,5.342740331335079,29.546204894155437,54.50488367445803,40.862537433301426,8.649993896484375,-18.774039920005293,-2.490503692626959,-32.80800670074174,27.826999315487825,-17.64925519668435,12.668247811430433,6.741480790970712,81.26337595122413,33.111901789513695,15.158751504057388,6,-2.5099945068359375,19.50000762939453,38.467506408691406,55.230003356933594,12.540008544921875,3,0.06011468090507477,-1.7746805321630958,207.69000244140625,-1.208185563037386,212.4600067138672,-1.2642655852636135,209.47999572753903,0.06011468090507477 2939,2024-06-21,219.08999633789062,219.6999969482422,216.2700042724609,216.77999877929688,5458600.0,0.020970222642225922,-1.0600639680342936,0.5032678434892457,60.005235466086376,34.07085825228162,-6.701098040574635,-2.4978980991771778,24.022598245503218,49.27285346911168,43.55456941293726,5.1100006103515625,-17.01831381061723,4.048996734619152,-18.6852409097078,26.783234378946105,-7.318122087544339,15.416115556782643,0.8965629624586882,95.15487857199993,41.81389634059112,11.367118822163478,6,-5.739997863769531,15.000007629394531,35.155006408691406,49.70000457763672,7.389999389648409,4,0.04518695203228362,-1.3735175100905035,214.58999633789062,-1.7746805321630958,207.69000244140625,-1.208185563037386,212.4600067138672,0.04518695203228362 2940,2024-06-24,218.6999969482422,220.0,217.41000366210938,218.22000122070312,2369700.0,-0.001780087617724746,-1.4666739327883742,0.20779057785293417,60.368896687376264,39.02558264795318,-6.502674776556859,-5.725043479358959,23.311451043273507,48.95098208818837,46.24673208411418,2.589996337890625,-15.086960722465363,5.7689971923828125,-1.8580368988989449,13.39603128366457,1.9554801467419338,9.582514238023691,-14.179992675781278,89.85957637245707,33.63943661491049,3.8135170456408827,6,-5.1999969482421875,15.390007019042969,35.05750274658203,42.00000762939453,8.419998168945312,0,0.033561940742174334,-1.0600639680342936,219.08999633789062,-1.3735175100905035,214.58999633789062,-1.7746805321630958,207.69000244140625,0.033561940742174334 2941,2024-06-25,217.3800048828125,219.58999633789062,216.91000366210938,219.27999877929688,1567100.0,-0.006035629098532058,1.126987587042083,-3.958355850844009,58.029769113996196,43.51453568838182,-4.977108961496725,-4.936148594030726,23.646352059855076,49.604715783735685,45.41815091787871,2.67999267578125,-13.118184547150747,4.625505065917963,-2.360517544756931,11.611527676592857,1.1324937605805303,8.118516371255396,-12.550400695800818,79.25578698110472,22.201963726140704,3.493011305337446,6,-3.8800048828125,16.709999084472656,36.019996643066406,43.31999969482422,5.1999969482421875,1,0.01444474799483575,-1.4666739327883742,218.6999969482422,-1.0600639680342936,219.08999633789062,-1.3735175100905035,214.58999633789062,0.01444474799483575 2942,2024-06-26,216.77999877929688,219.00999450683597,215.80999755859372,216.47999572753903,1827900.0,-0.002760171543096046,-2.9024367550869745,-0.15789685025459663,55.648524378745115,47.95784410880023,-4.427241945046177,-4.459233268567203,23.36487042867995,49.48142689577662,44.18012946753153,3.1999969482422443,-11.089803003376119,3.958499145507801,-3.1604062943955,11.077404585411102,0.39904642555615055,7.517951865459452,-11.64698667602542,69.76522942641256,13.981244686446743,3.559452719951656,6,-3.279998779296875,17.31000518798828,36.74750518798825,43.920005798339844,-1.919998168945284,2,0.04751362261167014,1.126987587042083,217.3800048828125,-1.4666739327883742,218.6999969482422,-1.0600639680342936,219.08999633789062,0.04751362261167014 2943,2024-06-27,223.3600006103516,224.13999938964844,217.25999450683597,217.5500030517578,1974000.0,0.030353362247934168,-1.1533612241389295,19.366461522809917,59.93385337437911,53.09669321780301,-10.123184529299209,-10.657892885632378,16.024208337189776,42.197233895160736,42.524259407326014,7.3600006103515625,-8.3143698665545,9.949501037597685,1.4480505468358729,18.450951528359496,5.698775792216765,14.200226282978605,-17.92964874914557,90.63627121438357,36.37816091116295,4.25072524538091,6,-7.735000610351591,10.730003356933565,29.88499450683591,37.34000396728513,-15.610000610351591,3,0.023638962951597176,-2.9024367550869745,216.77999877929688,1.126987587042083,217.3800048828125,-1.4666739327883742,218.6999969482422,0.023638962951597176 2944,2024-06-28,223.55999755859372,225.41000366210938,221.9600067138672,223.3500061035156,2677000.0,0.0008954018073765724,-1.307697803543769,0.036143122774211674,59.54198167635507,55.89616439379181,-8.64921216079091,-10.106462848732093,15.071791783768248,41.33512044832398,40.389027163372184,3.4499969482421875,-5.633597117306863,9.34349822998044,0.1935497301210205,18.49344672983986,4.76852398005073,13.91847247991015,-17.381259796249992,80.72911534047718,28.90340191286991,4.574974249929716,6,-7.264999389648409,10.530006408691435,28.242500305175838,37.140007019043,-12.309997558593722,4,0.015968900354291327,-1.1533612241389295,223.3600006103516,-2.9024367550869745,216.77999877929688,1.126987587042083,217.3800048828125,0.015968900354291327 2945,2024-07-01,224.72000122070312,225.41000366210938,219.57000732421875,223.0,1496000.0,0.005188780080413791,2.767732154635217,8.190815288475513,64.89441111521805,58.037740047996124,-8.29208034794138,-10.773711409581836,13.201822594683762,39.56252197335442,38.799101208996554,5.839996337890625,-2.270271992339133,9.840001678466791,-0.332642383659163,20.012645740592745,4.7536796474038,14.926323709529782,-17.387387504373464,92.81247913838762,38.51966502904223,5.086322031062981,7,-8.330001831054688,9.370002746582031,28.597492218017607,35.980003356933594,-14.509994506835938,0,0.007831944185098916,-1.307697803543769,223.55999755859372,-1.1533612241389295,223.3600006103516,-2.9024367550869745,216.77999877929688,0.007831944185098916 2946,2024-07-02,226.75999450683597,226.7899932861328,223.0200042724609,223.1199951171875,1715300.0,0.009077933762243529,1.037833580086042,2.1162772129664296,65.44386135063237,60.37242211778053,-9.04106616716632,-12.18374542216489,10.571184361733373,36.82312722472861,37.01743047959972,3.7699890136719034,1.9492224582822928,11.083495330810564,-0.18907342174946962,22.356064083370597,5.447210954530561,16.719779707090566,-18.342737393759535,99.72678696748847,44.0802682305176,5.636284376280014,7,-8.689994812011747,-6.024993896484403,26.885005950927734,33.94001007080075,-14.580001831054716,1,0.0015875843141313073,2.767732154635217,224.72000122070312,-1.307697803543769,223.55999755859372,-1.1533612241389295,223.3600006103516,0.0015875843141313073 2947,2024-07-03,225.5500030517578,228.9499969482422,225.3500061035156,227.1999969482422,882800.0,-0.0053360005485521,-2.5122071039389544,-0.4532951025147627,68.79179743534523,61.40648117757043,-5.622471474863261,-10.368882651877982,11.122061246329253,37.252039987009994,35.165321567771514,3.599990844726591,3.5317062869193876,9.152003479003895,-2.7236631321536606,21.02767009016145,3.214170173425117,15.089836784582673,-15.662927044836863,70.91537051830265,9.695729331158049,5.937833305578774,7,-3.1700057983398438,-8.81500244140625,15.974998474121122,24.275001525878906,-13.600006103515625,2,-0.01316781724902738,1.037833580086042,226.75999450683597,2.767732154635217,224.72000122070312,-1.307697803543769,223.55999755859372,-0.01316781724902738 2948,2024-07-05,229.1300048828125,229.3500061035156,224.00999450683597,224.9499969482422,1692700.0,0.015872320029333586,1.3116881401163272,-2.533347513270572,78.54000643847597,63.46590017450259,-7.736666885931356,-13.318840204926715,6.804892228341316,32.8042119946241,33.74571744552891,5.340011596679631,4.575825314863863,11.898505401611317,-1.100289299137728,24.89730010236036,5.399108051236794,18.39790275198584,-17.336636781759438,97.75049848504261,27.693312522536445,6.499397350374521,7,-6.550003051757841,-12.194999694824247,8.344993591308622,16.644996643066406,-18.55999755859375,4,-0.06227907287724821,-2.5122071039389544,225.5500030517578,1.037833580086042,226.75999450683597,2.767732154635217,224.72000122070312,-0.06227907287724821 2949,2024-07-08,226.5399932861328,228.9900054931641,223.8300018310547,226.50999450683597,1674000.0,-0.011303677133007284,1.0932979256810584,0.007176727835549032,71.97320239549578,64.75526747540478,-4.4463161484165425,-10.346484687934293,8.647258700372305,34.59513605125528,32.45969620584766,5.3000030517578125,6.105988115737887,8.728993988037104,-4.861463614699687,22.319451590773895,1.9337651866687224,15.524222789405485,-12.639828624784258,71.26775901719678,-3.698562514847268,6.7952288013683955,7,-3.9599914550781534,-9.60498809814456,10.885009765625028,19.185012817382812,-10.149993896484375,0,-0.0829433823739899,1.3116881401163272,229.1300048828125,-2.5122071039389544,225.5500030517578,1.037833580086042,226.75999450683597,-0.0829433823739899 2950,2024-07-09,223.08999633789062,226.22999572753903,221.5200042724609,225.32000732421875,1907500.0,-0.01522908559410363,1.3259287167508427,-74.33672431339699,63.527604276500625,65.36613804901637,-0.34431917066035567,-6.644079915367797,11.348266398375387,37.25523447050546,31.296636563505004,5.019989013671903,6.46681815554598,4.9024971008300895,-8.841732782288858,18.646726983949037,-1.9696178407293985,11.774612042389577,-7.335850703482038,20.050979543873755,-53.731528292167155,6.8721149415594756,7,-0.5099945068359659,-4.9149932861328125,11.000007629394531,19.300010681152344,-0.25,1,-0.05307273536352497,1.0932979256810584,226.5399932861328,1.3116881401163272,229.1300048828125,-2.5122071039389544,225.5500030517578,-0.05307273536352497 2951,2024-07-10,223.0800018310547,224.42999267578125,220.33999633789062,223.3600006103516,1769100.0,-4.4800336187145184e-05,2.380186133319882,0.12555937213472734,72.28497934339889,67.214633045089,0.624971577655316,-6.133394224537341,10.691071641557045,36.37959363434652,29.89394384153423,4.089996337890625,6.505269878284821,4.375002288818365,-9.28315060617058,18.03315518380731,-2.4540741586761214,11.204078736312852,-5.694352940353269,30.410682834304392,-49.51584301910758,6.829076447494476,7,0.22499847412109375,-4.904998779296875,11.010002136230469,19.31000518798828,8.479995727539034,2,-0.05769228533059789,1.3259287167508427,223.08999633789062,1.0932979256810584,226.5399932861328,1.3116881401163272,229.1300048828125,-0.05769228533059789 2952,2024-07-11,226.80999755859372,228.13999938964844,222.75,223.7100067138672,2483000.0,0.016720439738761916,-1.147408287764711,-11.071444141688149,69.48342941444363,68.27569704954063,-1.7127624046989354,-9.343790642662071,6.396653256018311,31.731154690768136,28.150542680307677,5.3899993896484375,6.683456589276801,7.470998382568325,-6.46729210679004,21.40928887192669,0.5018531378891282,14.440143627247522,-7.988625802354591,71.80903671589208,-7.620046939855229,6.969145244679187,7,-2.349990844726534,-8.634994506835909,7.280006408691435,15.580009460449247,4.930007934570369,3,-0.06450335099991777,2.380186133319882,223.0800018310547,1.3259287167508427,223.08999633789062,1.0932979256810584,226.5399932861328,-0.06450335099991777 2953,2024-07-12,230.0200042724609,230.33999633789062,226.0200042724609,226.77999877929688,1686900.0,0.014152844885234384,1.226805988697469,1.0451661490148212,68.17427804900568,69.23484109094625,-4.334518464508733,-11.647463504698663,2.7781287468167193,27.65068680340974,26.01869092044054,4.319992065429716,7.199550440355779,9.726504516601523,-4.400451991012716,23.85346102421576,2.6630262627944035,16.789982770408642,-9.935196394548598,96.80007934570284,18.560452969770125,7.063478253807124,7,-5.065002441406222,-11.350006103515597,4.069999694824247,12.37000274658206,2.610000610351591,4,-0.07855841660977725,-1.147408287764711,226.80999755859372,2.380186133319882,223.0800018310547,1.3259287167508427,223.08999633789062,-0.07855841660977725 2954,2024-07-15,232.47000122070312,233.8600006103516,230.0,230.6999969482422,2889500.0,0.010651234252392117,-1.4353330220602927,0.5462966887542021,71.42858499737135,69.9608604111855,-6.02087664707679,-12.751554801676718,-0.06775464617624039,24.34665557225503,23.545014471983126,3.860000610351591,8.033324229078886,10.907001495361328,-2.7766409318682292,24.590643922590885,4.065180281746535,17.74882270897612,-10.949466958393856,89.71894267459834,12.414245306785148,6.841821213614784,7,-5.370002746582031,-12.040000915527344,1.6200027465820312,9.784996032714844,-0.0099945068359375,0,-0.09420567721205841,1.226805988697469,230.0200042724609,-1.147408287764711,226.80999755859372,2.380186133319882,223.0800018310547,-0.09420567721205841 2955,2024-07-16,235.6300048828125,237.25,232.6499938964844,233.3000030517578,1652200.0,0.013593167486196656,-1.534424561890254,1.3163820377761877,76.86193603796141,71.22953537644428,-8.348478956868462,-14.600596738494232,-3.784968890886603,20.390543670652846,21.127500737939158,4.779998779296875,8.276773560494547,12.759504699707037,-1.0595540877308451,26.57856348714492,5.849975305988096,19.669034093425978,-12.135156004816452,90.41990084947493,12.810032627055477,6.909529393718944,7,-6.8350067138671875,-13.5050048828125,-8.21750259399414,6.624992370605469,-2.120010375976534,1,-0.08165346133542217,-1.4353330220602927,232.47000122070312,1.226805988697469,230.0200042724609,-1.147408287764711,226.80999755859372,-0.08165346133542217 2956,2024-07-17,231.6300048828125,237.47999572753903,231.2700042724609,233.6000061035156,2087200.0,-0.01697576674069734,-3.617089828239414,-0.8454934216988856,69.8688895421954,71.34921227720541,-4.006328217700684,-9.582069415671157,-0.5590810130094326,23.440784960525605,19.052702073174437,6.209991455078125,8.481123784155614,7.801004791259771,-5.631606266844244,21.233615849363787,1.0846992622077494,14.517310320311793,-5.6592288028557505,60.28518301747056,-17.560323735670693,6.716305529052015,7,-2.7200088500976562,-9.390007019042969,-8.572502136230469,10.624992370605469,-0.5500030517578125,2,-0.03794848836345255,-1.534424561890254,235.6300048828125,-1.4353330220602927,232.47000122070312,1.226805988697469,230.0200042724609,-0.03794848836345255 2957,2024-07-18,230.5800018310547,235.0,229.1499938964844,232.75999450683597,1724800.0,-0.004533104648031361,-1.3214270576623965,1.1065945811968765,61.33794291947053,69.4378718862048,-2.4225413487381218,-7.092937315117865,-0.12211528615628708,23.53709698175038,16.728743440989014,5.850006103515597,8.358462278262891,5.60650177001952,-5.781188860096307,16.994192400135347,-0.08734354503837949,11.30034708507742,-2.3073818215814867,39.79058428157172,-34.9318028645477,5.693845315057912,7,-1.6700057983398438,-8.340003967285156,-8.114997863769531,11.674995422363281,29.370010375976562,3,0.004250133228193231,-3.617089828239414,231.6300048828125,-1.534424561890254,235.6300048828125,-1.4353330220602927,232.47000122070312,0.004250133228193231 2958,2024-07-19,227.4900054931641,227.97000122070312,218.4600067138672,219.3300018310547,2787300.0,-0.013400972822242507,1.0855262277308562,-3.7431335218523034,55.65794474235146,67.62506548029988,0.45858123556925534,-3.1483710625411163,2.321772754081792,25.62451595804552,15.38750911879595,12.1199951171875,7.975350750999098,1.8715049743652514,-8.45141539145331,12.194425340183813,-3.289955208544029,7.032965157274532,9.989990234374943,47.4763616992944,-25.392096518577503,5.161460182909274,7,0.4799957275390341,-5.25000762939456,-5.025001525878935,12.704994201660128,32.87998962402341,4,0.018682139423165545,-1.3214270576623965,230.5800018310547,-3.617089828239414,231.6300048828125,-1.534424561890254,235.6300048828125,0.018682139423165545 2959,2024-07-22,228.9900054931641,229.9499969482422,225.5200042724609,228.9199981689453,2292300.0,0.006593696266999682,3.452275794381086,0.008579325098082268,56.087831819999366,66.79842409624419,-0.7345862711331961,-4.077725889134825,0.1733252562814016,23.31464324682119,14.487880029340994,4.429992675781278,7.59382215377093,2.8765045166015852,-7.070914329391684,12.823923362594854,-2.097204906395035,7.850213939598206,8.109590454101493,55.362801585888334,-14.363945125055125,4.9737094229966345,7,-1.020004272460966,-6.75000762939456,-5.7650032043457315,11.150001525878878,35.68998718261716,0,0.015895887603518455,1.0855262277308562,227.4900054931641,-1.3214270576623965,230.5800018310547,-3.617089828239414,231.6300048828125,0.015895887603518455 2960,2024-07-23,226.0399932861328,232.2400054931641,225.8300018310547,230.0,1465200.0,-0.012882711630483601,-1.926949245245565,-56.56560592848619,48.99944274478301,64.21114225195353,2.9925924016285705,-0.5793271856550746,2.545554094638362,25.427649938094135,13.460152406181134,6.410003662109403,6.385554932001924,-0.44050750732421307,-9.75794455219446,8.876929537546033,-5.099226029759336,4.21821101511091,10.68681087646479,39.852738962241354,-25.00189938524972,4.65871852243512,7,1.9300079345703125,-3.7449951171875,-2.9549903869628906,14.100013732910156,34.25999450683594,1,0.02840211298187212,3.452275794381086,228.9900054931641,1.0855262277308562,227.4900054931641,-1.3214270576623965,230.5800018310547,0.02840211298187212 2961,2024-07-24,220.5200042724609,225.47000122070312,220.4600067138672,225.16000366210938,1657600.0,-0.02442040867823081,-1.1050421380280877,1.1717150310377187,43.757759105847995,61.35273443988736,9.064484601750308,5.468328274438761,7.399454268075516,30.078021098232313,12.566637717425685,5.579986572265625,5.495550945666906,-6.117496490478544,-14.878474810075403,2.643481829118315,-10.497985650276974,-1.7370073306801146,15.84146394116209,12.454645675828845,-49.50043035172923,4.380489159798434,7,7.449996948242216,1.8099899291992472,2.564998626709013,19.62000274658206,41.83998107910159,2,0.058906176232091045,-1.926949245245565,226.0399932861328,3.452275794381086,228.9900054931641,1.0855262277308562,227.4900054931641,0.058906176232091045 2962,2024-07-25,227.0800018310547,232.8699951171875,223.5500030517578,224.0,2264000.0,0.02974785702656102,-3.6834181257739624,-0.6637935853883881,47.631149931428915,59.070164649045495,2.846114232920428,-0.29561004747097286,0.21200606636034536,22.721473051250086,11.092585904640911,12.349990844726591,5.413199475061788,-0.07249908447266762,-7.50367068576881,7.358672516823475,-3.7880848851207247,3.6430867161753895,8.9234371525732,59.819583999119,2.2935610862333675,3.7155858006480664,7,0.8899993896484375,-4.655006408691406,-3.9949989318847656,13.060005187988281,36.11000061035156,3,0.017614937324934354,-1.1050421380280877,220.5200042724609,-1.926949245245565,226.0399932861328,3.452275794381086,228.9900054931641,0.017614937324934354 2963,2024-07-26,228.63999938964844,231.2100067138672,227.97999572753903,228.33999633789062,1003300.0,0.006869814805419816,-5.33332834682155,0.09740353032682524,52.48580325405312,56.96541112201013,1.1954960539937645,-1.5175680286603779,-1.963804014624344,20.667689076762173,10.530605634707701,4.1300048828125,5.103430878439042,1.2234985351562386,-6.012982912675426,8.459979982987903,-2.394742188759608,4.841739259072085,7.0125709485842265,65.91458758811314,9.708474134358859,3.6182407239158376,7,-0.6699981689453125,-5.224998474121122,-5.554996490478516,9.595008850097656,31.680007934570312,4,0.13694022437440734,-3.6834181257739624,227.0800018310547,-1.1050421380280877,220.5200042724609,-1.926949245245565,226.0399932861328,0.13694022437440734 2964,2024-07-29,227.1300048828125,229.9900054931641,226.33999633789062,228.6300048828125,1026200.0,-0.006604244711629015,-1.3701226641301731,-4.999949137887188,55.012419067812644,54.53768701421582,2.087920242701216,0.2883812316465537,-1.2426787728223871,21.77037728057587,10.246788848425473,3.650009155273466,4.6858455108217925,-0.464996337890625,-7.4734704182806695,6.5434777424994195,-3.9692333780856472,3.0392407023043972,8.17871418293285,53.747013713250084,-6.741976485486262,3.504237040195021,7,0.839996337890625,-0.48500823974612217,-4.045001983642578,11.105003356933594,31.470001220703068,0,0.14634786034335323,-5.33332834682155,228.63999938964844,-3.6834181257739624,227.0800018310547,-1.1050421380280877,220.5200042724609,0.14634786034335323 2965,2024-07-30,226.47999572753903,229.5200042724609,224.91000366210938,228.0,1470100.0,-0.0028618374556406145,1.0219244089745647,1.0133361816406439,54.15241047109175,52.79141156187097,1.456692910993013,1.1352080532957132,-1.5749286009034336,22.002131510025748,9.686735225862101,4.610000610351534,4.072351078687859,-1.2030052185058935,-8.102838941295715,5.696828504283928,-4.652922079900804,2.2469116428890175,8.491749091168742,48.509223522410295,-15.132430084472745,3.4499168613949127,7,0.25000762939455967,0.16500091552734375,-2.759994506835909,11.75501251220706,29.30999755859378,1,0.16866830479014028,-1.3701226641301731,227.1300048828125,-5.33332834682155,228.63999938964844,-3.6834181257739624,227.0800018310547,0.16866830479014028 2966,2024-07-31,227.1199951171875,231.2400054931641,225.88999938964844,229.6499938964844,1556900.0,0.0028258539461401,-1.144295219922708,1.6644682025799202,50.40950793739103,51.57714100830659,0.12255936210067375,0.5518557935369017,-3.2538452779405134,20.97832064785206,9.257615460017309,5.350006103515653,3.0631391965587227,-0.5810058593750114,-7.472574396969719,6.310562678219696,-4.026790128172365,2.8647784094223425,7.521514939423469,38.30466850579982,-23.29989842945475,3.4457842687973543,7,-1.4549942016601562,-0.47499847412112217,-3.324993133544922,10.140007019042969,27.480010986328097,2,0.14609014348851712,1.0219244089745647,226.47999572753903,-1.3701226641301731,227.1300048828125,-5.33332834682155,228.63999938964844,0.14609014348851712 2967,2024-08-01,222.5800018310547,228.41000366210938,220.38999938964844,227.3300018310547,1349100.0,-0.019989403767776137,1.3212735230339139,1.8774712615948548,40.50535498695338,49.893519924373464,3.808966862860757,5.120464381199611,0.12244160602986653,25.110912021693423,9.46466388776634,8.020004272460938,1.3293135543686674,-4.972499084472645,-12.179979849227294,2.2349816802820044,-8.576239466849984,-1.368758702095306,11.737878158701392,20.184342944255473,-35.44110899432674,3.6037403823773273,8,4.049995422363281,4.06499481201169,1.2150001525878906,14.519996643066406,30.94000244140622,3,0.17872218165719178,-1.144295219922708,227.1199951171875,1.0219244089745647,226.47999572753903,-1.3701226641301731,227.1300048828125,0.17872218165719178 2968,2024-08-02,214.8600006103516,220.0,212.1300048828125,218.47999572753903,2456500.0,-0.03468416370381211,1.363360597521021,0.7621042351973565,30.191224050187586,47.01611906106104,10.671183810390573,12.34975640154127,6.5856689725244735,32.336162815464064,9.805032656987404,10.449996948242188,-0.20864903731364848,-11.979000091552706,-21.100188198156644,-2.8578119849487678,-16.539594144854675,-7.418406038250737,19.140721913886722,14.28569147224566,-35.49760926391578,4.560594053301969,8,7.639999389648409,9.94499969482419,8.935001373290987,21.200004577636633,40.7200012207031,4,0.22493717627182308,1.3212735230339139,222.5800018310547,-1.144295219922708,227.1199951171875,1.0219244089745647,226.47999572753903,0.22493717627182308 2969,2024-08-05,207.75,212.0,199.80999755859372,199.9900054931641,3103800.0,-0.03309131802175491,-2.0024598188866594,-2.1436477828359726,21.198338431156756,43.92710747065813,16.149763798526237,18.951535810922735,12.297481636850506,38.83335354630427,10.506214824359162,15.05000305175787,-1.4921881448131273,-18.149501037597645,-30.646479150129522,-5.652522925065767,-24.39799009386357,-11.90101198133172,25.37589381858129,25.262489458912746,-18.57996393874621,6.248489056265936,8,8.589996337890625,10.894996643066378,17.107501983642578,27.584999084472656,47.8699951171875,0,0.2530445599240374,1.363360597521021,214.8600006103516,1.3212735230339139,222.5800018310547,-1.144295219922708,227.1199951171875,0.2530445599240374 2970,2024-08-06,211.25,214.0399932861328,207.72000122070312,209.38999938964844,2431800.0,0.016847172081829065,-1.4307676055718088,0.23969096997595254,28.726505762343905,42.25696821026878,11.545284775404923,15.30365911478458,7.3782540646780035,34.7583056973684,10.771403792101212,6.3199920654296875,-2.363858612505112,-14.05750122070313,-28.136481316599486,0.021478875193224667,-21.096991268651294,-7.018011172754967,19.876940042982028,36.39834410866704,-5.142624405186886,7.039490047948177,8,5.089996337890625,7.394996643066378,13.942501068115234,22.840003967285156,39.94000244140625,1,0.22414204072670096,-2.0024598188866594,207.75,1.363360597521021,214.8600006103516,1.3212735230339139,222.5800018310547,0.22414204072670096 2971,2024-08-07,210.2100067138672,220.0500030517578,210.07000732421875,213.33999633789062,1918200.0,-0.0049230451414571386,-4.853389834300621,-1.6827895682420404,28.73251005729462,40.157119335364975,12.258073779273218,16.158481480380175,8.246867717609575,35.17448155043712,10.55494956268995,9.979995727539062,-3.4958349934990736,-14.453994750976562,-30.05578095576942,1.1477914538162963,-22.254887853372992,-6.653101648580133,19.037916780051546,36.36366061472639,-5.175704189223488,7.800893102396425,8,5.314994812011719,8.43498992919919,15.02999496459961,23.87999725341797,39.839996337890625,2,0.21683071745631977,-1.4307676055718088,211.25,-2.0024598188866594,207.75,1.363360597521021,214.8600006103516,0.21683071745631977 2972,2024-08-08,212.17999267578125,214.1100006103516,210.67999267578125,212.67999267578125,2014400.0,0.009371513719589775,1.041661746941427,0.1597449385015137,33.63264762813297,38.06232426581829,8.886793088467044,13.740750091482766,6.301201522470393,32.64599687247673,11.085799212212699,3.8999938964844034,-4.147476657491353,-11.75250854492188,-28.275335210017346,4.7703181201735845,-20.013921877469613,-3.491095212374148,15.301655262017988,61.11656007882706,19.48844908133548,8.261413332547736,8,3.3450088500976562,6.465003967285128,7.222507476806641,21.910011291503906,37.03001403808594,3,0.1999246625130846,-4.853389834300621,210.2100067138672,-1.4307676055718088,211.25,-2.0024598188866594,207.75,0.1999246625130846 2973,2024-08-09,211.9499969482422,213.4600067138672,211.3999938964844,212.5,2072800.0,-0.0010839651969001274,-1.496971378369682,1.100006103515625,31.27470332534513,35.42480029443301,7.264254159376776,13.225661242608624,6.67778426236228,32.24134845391751,12.062009980642893,2.060012817382784,-4.171932443679282,-11.079003906249994,-28.166792785861162,6.008784973361173,-19.622898346055592,-2.5351094664443963,13.871351966804724,59.98021785986501,19.259578275963193,8.543894439805586,8,3.5750045776367188,6.69499969482419,7.607501983642578,22.14000701904297,36.16999816894531,4,0.1961312003904867,1.041661746941427,212.17999267578125,-4.853389834300621,210.2100067138672,-1.4307676055718088,211.25,0.1961312003904867 2974,2024-08-12,210.57000732421875,213.3999938964844,209.8800048828125,211.9499969482422,2239000.0,-0.006510920707210155,-1.5507217532162592,2.5090581217922043,32.392437216762985,33.00702548839648,6.758951705269624,13.576931143527531,8.324812579060108,32.96200760498556,13.07982683632235,3.5199890136719034,-4.964951793513194,-11.363993835449207,-28.709268071339125,5.98128040044071,-20.036630953394166,-2.6913567175042488,13.69066050944096,23.114401299905083,-16.98419128643053,8.67263711794496,8,4.954994201660156,8.074989318847628,9.187496185302706,23.519996643066406,37.899993896484375,0,0.21375311270010622,-1.496971378369682,211.9499969482422,1.041661746941427,212.17999267578125,-4.853389834300621,210.2100067138672,0.21375311270010622 2975,2024-08-13,216.38999938964844,217.4499969482422,209.72999572753903,210.4900054931641,1819100.0,0.027639226209782652,-1.0808590970596983,-4.275390041906679,45.33121234890405,32.44277042300904,-0.7183669964178137,6.578925306173971,2.7157198954388377,26.459218307501544,13.385004731097716,7.720001220703153,-6.101262344438766,-4.5820014953613395,-20.828294054357343,11.664291063634664,-12.705147774859341,3.5411447841366623,6.403628227507312,64.53487340536905,20.074517998186572,8.123146279498,8,-2.279998779296875,2.2549972534179403,3.3675041198730185,17.70000457763672,31.039993286132812,1,0.18129301648963225,-1.5507217532162592,210.57000732421875,-1.496971378369682,211.9499969482422,1.041661746941427,212.17999267578125,0.18129301648963225 2976,2024-08-14,222.83999633789062,223.6300048828125,216.16000366210938,216.2899932861328,2347200.0,0.029807278369772705,-1.1938386597326007,1.1101711572381099,45.19491119492158,32.96383222389439,-8.760598863329392,-0.5938064523242588,-3.4240925008680847,19.35572149494959,13.661589760763022,7.470001220703125,-7.196915028264357,2.3074958801269645,-13.182791395032808,17.797783155286737,-5.437647757452908,10.052639517706837,-23.029998779296903,94.31648903179206,49.65921061220636,7.74514363757988,8,-11.1199951171875,-4.194999694824247,-2.462493896484375,11.250007629394531,25.449996948242188,2,0.1272213541976941,-1.0808590970596983,216.38999938964844,-1.5507217532162592,210.57000732421875,-1.496971378369682,211.9499969482422,0.1272213541976941 2977,2024-08-15,231.55999755859372,232.7100067138672,225.3000030517578,225.8500061035156,2753500.0,0.03913122134269398,-1.1762133094331348,0.8717540144574047,52.84711470852797,35.48115340815444,-17.961693277656053,-9.735783101112332,-11.735535440752557,10.01016535580564,14.367422035168097,9.870010375976562,-8.076525832655989,10.978497314453108,-4.651185231061078,26.608179859967294,3.163656041696015,18.7933385872102,-31.273599853515634,94.99561094223297,50.83673861723816,7.8148412727571,8,-15.299995422363253,-12.915000915527344,-10.819995880126925,2.5300064086914347,13.470001220703153,3,0.07984973954098185,-1.1938386597326007,222.83999633789062,-1.0808590970596983,216.38999938964844,-1.5507217532162592,210.57000732421875,0.07984973954098185 2978,2024-08-16,231.7400054931641,232.97000122070312,230.32000732421875,232.08999633789062,1580300.0,0.0007773706014349013,1.5118418293185614,-0.061294460329756384,54.614618326871906,39.194073396567234,-17.31647921819075,-10.09883909979186,-11.539668988000102,9.228358810690906,13.970765747565201,2.649993896484375,-8.87818900070772,10.946005249023472,-5.186634485809407,27.07864498385635,2.8796853816070325,19.01232511643991,-30.15666342773443,94.70742066777554,49.6231743748073,8.066319867416443,8,-11.395004272460966,-13.095008850097713,-10.422500610351591,2.3499984741210653,15.209991455078097,4,0.07538621216274377,-1.1762133094331348,231.55999755859372,-1.1938386597326007,222.83999633789062,-1.0808590970596983,216.38999938964844,0.07538621216274377 2979,2024-08-19,232.6300048828125,232.6999969482422,229.50999450683597,229.94000244140625,2108100.0,0.003840508192594516,1.2544293832831692,-7.6859223089337885,56.12673288036269,42.2385430763471,-15.987344562458418,-11.280514551129698,-12.115974512751563,7.708482187438051,13.860169805172177,3.1900024414062216,-8.878672902865333,11.654004669189447,-4.943387845444164,28.25139718382306,3.3553084118726417,19.952700926506253,-29.163463268066437,98.53702126709636,51.66003600637063,8.29869625731681,8,-11.280006408691406,-13.985008239746122,-10.8175048828125,1.4599990844726562,10.739990234375,0,0.06658638141790041,1.5118418293185614,231.7400054931641,-1.1762133094331348,231.55999755859372,-1.1938386597326007,222.83999633789062,0.06658638141790041 2980,2024-08-20,232.4600067138672,234.44000244140625,231.02999877929688,232.6300048828125,1547000.0,-0.0007307663043335522,-1.2508170716354023,-0.06319628797676582,55.37008887976389,45.19827405662146,-13.960392858686248,-11.177985298039744,-11.64745533608334,7.301256588764744,14.203217440119815,3.410003662109375,-7.631242954206357,11.163005828857422,-6.082444418985887,28.40845607670073,2.540280704935782,19.785730952779062,-27.223257522763703,89.16851280219166,39.50496073022151,8.622725123921649,8,-10.375007629394531,-13.81501007080081,-8.69500732421875,1.6299972534179688,12.969985961914062,1,0.06887203839128553,1.2544293832831692,232.6300048828125,1.5118418293185614,231.7400054931641,-1.1762133094331348,231.55999755859372,0.06887203839128553 2981,2024-08-21,233.50999450683597,234.5399932861328,232.2899932861328,233.0,2209900.0,0.004516853491539186,-1.331596632011701,-3.000000000000167,61.821333018233354,48.33035021107706,-12.692448259369598,-11.810424355902398,-12.289332939196584,5.688181907700226,13.857639777293434,2.25,-5.037192333912174,11.563494110107456,-6.516986087567062,29.643974307781974,2.5232540112701827,20.60373420894473,-25.93698505570825,88.85281528258545,33.99551138553267,9.040240098837263,8,-11.375000000000028,-14.864997863769588,-8.04999542236331,0.5800094604491903,10.110000610351534,2,0.05961200161193858,-1.2508170716354023,232.4600067138672,1.2544293832831692,232.6300048828125,1.5118418293185614,231.7400054931641,0.05961200161193858 2982,2024-08-22,231.0800018310547,236.7400054931641,230.5399932861328,234.6499938964844,5123000.0,-0.010406375456919248,-1.666666666666679,-7.000059839032667,69.80950712624478,52.61199507784369,-8.157386263177102,-9.555302000877901,-9.516185837406454,7.540190614341611,14.73588037742555,6.200012207031278,-3.040982749993816,8.93350143432616,-9.471651684598157,27.33865455325048,-0.2690751251359984,18.13607799378832,-20.810293996426452,21.7151443778936,-36.69312808972745,9.202576559462162,8,-7.845001220703125,-12.805000305175781,-5.5050048828125,3.0100021362304688,13.330001831054688,3,0.07447633425094291,-1.331596632011701,233.50999450683597,-1.2508170716354023,232.4600067138672,1.2544293832831692,232.6300048828125,0.07447633425094291 2983,2024-08-23,259.95001220703125,265.70001220703125,254.50999450683597,264.989990234375,9701900.0,0.12493513132773715,2.4643899811982037,1.411761688814032,91.62683641007865,59.193594988212084,-32.96967135360836,-37.902664360784,-37.59733290251188,-21.73333947973515,16.504295105390828,34.62001037597656,-0.0446187581386539,36.238011169433605,11.329821764881729,61.14620057398548,23.783916467157667,48.69210587170954,-46.5038686533787,84.11164081865323,20.62206696788138,12.454094702275937,8,-22.235008239746094,-27.19500732421875,-34.37501525878906,-25.860008239746094,-19.290008544921875,4,-0.05739570197000676,-1.666666666666679,231.0800018310547,-1.331596632011701,233.50999450683597,-1.2508170716354023,232.4600067138672,-0.05739570197000676 2984,2024-08-26,260.3699951171875,262.5,257.45001220703125,260.0,3196800.0,0.001615629507344618,1.1814179124153024,-0.07341204965183167,91.19427157500971,64.28949045777938,-28.589086651819287,-37.63423409566826,-37.08319191002397,-22.51330923597297,18.138933166266852,5.04998779296875,2.790016663298786,34.995994567871094,5.175952016713069,64.81603711902912,20.085973292292067,49.90601584345012,-39.608309952061944,84.8406876519748,17.183822935286074,14.910021275579018,8,-19.439987182617188,-27.614990234375,-35.26499557495117,-26.279991149902344,-23.220001220703097,0,-0.051542030266986893,2.4643899811982037,259.95001220703125,-1.666666666666679,231.0800018310547,-1.331596632011701,233.50999450683597,-0.051542030266986893 2985,2024-08-27,264.67999267578125,266.82000732421875,259.42999267578125,260.0,2588000.0,0.016553357297003135,-1.5395207382937444,12.648795776971296,93.30580327085283,69.63514513288285,-28.305402074311445,-41.03977861139157,-40.467094220347064,-27.16587765984636,19.751080317408633,7.3900146484375,6.164918872490404,37.395992279052734,2.771261969799923,72.02072258830555,20.08362712442633,54.70835743367914,-37.62694172478891,94.10139520290438,21.55727093919306,17.312365154626413,8,-18.61998748779297,-31.364990234375,-39.57499313354492,-30.589988708496094,-23.739990234375,1,-0.08051230976380352,1.1814179124153024,260.3699951171875,2.4643899811982037,259.95001220703125,-1.666666666666679,231.0800018310547,-0.08051230976380352 2986,2024-08-28,260.29998779296875,264.77999877929693,257.95001220703125,263.98001098632807,1851500.0,-0.016548303627081373,1.5871167239834354,-0.7863309727819172,86.84534961810938,73.41272678950301,-20.174450003148337,-35.88647749608086,-35.288865409884124,-23.145256302437105,21.652288286914008,6.829986572265682,9.792337039740175,31.356987762451183,-6.282925789700926,68.99690131460332,12.5370309863751,50.176944538527266,-26.884223822260168,82.0286190506833,7.7069026039566495,18.81995677607607,8,-12.134986877441406,-26.9849853515625,-35.16748809814453,-26.209983825683594,-17.949981689453153,2,-0.05712637654449082,-1.5395207382937444,264.67999267578125,1.1814179124153024,260.3699951171875,2.4643899811982037,259.95001220703125,-0.05712637654449082 2987,2024-08-29,262.3599853515625,265.33999633789057,261.1099853515625,262.39999389648443,1435000.0,0.007913936439490676,-2.3307061070994735,0.010871818686938749,87.54656570204902,77.07183205341158,-19.451551444115495,-36.69481574628844,-36.35646901961911,-25.56093725594539,22.915987559658568,5.040008544921818,12.67475305130256,31.42798614501953,-8.904081533794397,71.76005382383346,11.261952305612567,51.594019984426495,-23.599542444292297,63.76915248732868,-11.855812817797485,20.166033839406957,8,-14.194984436035156,-29.04498291015625,-37.20998764038086,-28.269981384277344,-26.889984130859375,3,-0.07142853819443318,1.5871167239834354,260.29998779296875,-1.5395207382937444,264.67999267578125,1.1814179124153024,260.3699951171875,-0.07142853819443318 2988,2024-08-30,263.19000244140625,264.45001220703125,260.35000610351557,262.41000366210943,1707400.0,0.003163657326522351,1.4848383964489178,-19.49580472918522,89.5163755853825,80.78179235396935,-17.15529641147205,-35.54060798050682,-36.386427734888855,-26.785180731561155,23.26941700196004,4.100006103515682,15.404748842765741,29.841503143310547,-12.191540688530495,71.87454697515162,8.824981227390026,50.85802505923107,-19.940029227424276,61.25926601440873,-20.140116462095783,21.016521915920535,8,-14.510002136230469,-29.875,-37.99250411987305,-29.099998474121094,-23.720001220703125,4,-0.07135528935403934,-2.3307061070994735,262.3599853515625,1.5871167239834354,260.29998779296875,-1.5395207382937444,264.67999267578125,-0.07135528935403934 2989,2024-09-03,260.32000732421875,265.57000732421875,258.82000732421875,262.989990234375,1584700.0,-0.010904650976727104,-1.3809595573592257,-3.423060370124276,84.5198924234812,84.0206594143824,-11.11306904387277,-30.072076017452844,-32.87829901154265,-24.262402103940047,22.49415500932821,6.75,17.21236864660753,24.343007659912104,-17.52442339722643,66.21043871705064,3.409292131342852,45.276723188481355,-13.2988286525989,26.719238126694467,-54.46648873526139,20.933715528569266,9,-11.640007019042969,-27.0050048828125,-34.627506256103516,-26.230003356933594,-19.55000305175784,1,-0.0755224458703383,1.4848383964489178,263.19000244140625,-2.3307061070994735,262.3599853515625,1.5871167239834354,260.29998779296875,-0.0755224458703383 2990,2024-09-04,258.60000610351557,260.10000610351557,257.07000732421875,258.89999389648443,1172500.0,-0.006607257115512355,1.244433392861232,0.11235569779407618,80.35654793824972,86.08012773882865,-5.917450782973447,-25.953497010508613,-30.514421046998905,-22.92885146920048,21.90613704312733,3.25,19.062528933809944,20.25550613403314,-21.076177201329756,61.58718946939601,-0.41033553364832187,40.921347801714575,-8.41101484747989,17.999985638786097,-58.98326258528304,20.665841667681438,9,-9.920005798339787,-25.285003662109318,-31.292507171630803,-24.510002136230412,-13.440002441406193,2,-0.0829466809774354,-1.3809595573592257,260.32000732421875,1.4848383964489178,263.19000244140625,-2.3307061070994735,262.3599853515625,-0.0829466809774354 2991,2024-09-05,255.7899932861328,257.27999877929693,253.1999969482422,255.75,1446900.0,-0.010866251937588611,1.701984145028963,-0.13331637843331673,72.86279790126162,86.41938226938608,0.43062470075449255,-20.610365809402424,-27.037354936518284,-20.449229696503664,21.981468284641544,5.400009155273381,20.88822696909355,15.166493988037104,-24.631368933572958,54.964356909647165,-4.732437472767913,35.06542544884215,-2.9400394591878296,20.937705459977476,-51.54603658065356,19.898931460805038,9,4.220008850097656,-22.474990844726562,-29.102493286132812,-21.699989318847656,-14.889999389648409,3,-0.058055401831591635,1.244433392861232,258.60000610351557,-1.3809595573592257,260.32000732421875,1.4848383964489178,263.19000244140625,-0.058055401831591635 2992,2024-09-06,254.6000061035156,259.6199951171875,251.25,257.92999267578125,2252100.0,-0.004652203815049383,1.4947856262478794,-83.26363983212585,71.16667321287733,84.14603080303038,5.9315478450184,-16.948384054545244,-25.161046072523135,-19.535080886296186,22.132615535278767,8.3699951171875,22.962790364664244,11.855506134033163,-26.03552540837623,49.74653767644256,-7.090009637171505,30.80102190523786,12.220001220703153,23.393885405700107,-44.36698494805371,18.94551577120469,9,4.434997558593778,-21.285003662109347,-28.44500732421872,-20.51000213623044,-12.130004882812472,4,-0.04811468855589651,1.701984145028963,255.7899932861328,1.244433392861232,258.60000610351557,-1.3809595573592257,260.32000732421875,-0.04811468855589651 2993,2024-09-09,253.5200042724609,255.8300018310547,248.38999938964844,248.7100067138672,2741800.0,-0.0042419552441628205,-1.7302700099671866,-1.444449535819329,69.27477793937305,81.71053151018187,6.709063652573519,-13.274996579565965,-23.60524738927552,-18.709021643744705,22.13647513867426,7.44000244140625,24.808980141442788,8.697003936767544,-26.549871520465018,43.94387939400008,-8.926433791848723,26.32044166538381,12.988602905273439,29.860317308059365,-32.60275901335609,17.62343772861627,9,4.084999084472685,-20.20500183105466,-26.88250732421872,-19.430000305175753,-8.690002441406222,0,-0.07119754949340895,1.4947856262478794,254.6000061035156,1.701984145028963,255.7899932861328,1.244433392861232,258.60000610351557,-0.07119754949340895 2994,2024-09-10,255.5800018310547,256.17999267578125,252.32000732421875,256.17999267578125,1801800.0,0.008125581902325374,11.866814170545002,-0.12473828467014425,70.61340999733892,79.18915447979141,4.356258315526247,-12.427213120930162,-25.16214832951499,-21.00286287680086,22.000840895068706,3.8599853515625,26.800011327109075,8.506501770019526,-23.090553924811445,40.103557464850496,-7.292026077395974,24.305029617434997,10.203861035156251,61.40049802782575,2.219829733733164,15.798527847415482,9,1.4000015258789062,-22.264999389648438,-31.927501678466797,-21.48999786376953,-15.360000610351562,1,-0.06303310311814114,-1.7302700099671866,253.5200042724609,1.4947856262478794,254.6000061035156,1.701984145028963,255.7899932861328,-0.06303310311814114 2995,2024-09-11,255.6199951171875,256.0,247.83999633789062,256.0,1912900.0,0.00015648049865513158,41.946835849662705,0.6333511355255461,70.07445414562817,77.32572164951571,3.236282259700886,-9.88427297846485,-24.725603615920875,-21.25680680599484,22.258055613346254,8.160003662109375,24.481681638911937,6.584995269775391,-21.687706449170776,34.85769698872156,-7.551355589697721,20.721346129248474,9.468113209960961,66.04413909592313,10.178228871549493,14.13635085947309,9,1.0850067138671875,-18.349990844726562,-38.127498626708984,-23.884994506835938,-12.349990844726591,2,-0.05809401114305901,11.866814170545002,255.5800018310547,-1.7302700099671866,253.5200042724609,1.4947856262478794,254.6000061035156,-0.05809401114305901 2996,2024-09-12,251.19000244140625,256.75,250.67999267578125,256.3800048828125,1888000.0,-0.01733038400908482,1.047222536718919,13.657725666559589,67.6187168444809,75.11151622089703,6.971224819845077,-3.3955615999727513,-19.926489803706488,-17.014089414362218,23.43579116707703,6.07000732421875,22.103223373494416,0.737502288818348,-24.70664327639622,26.181647854032946,-11.984570493788965,13.459575071425661,12.863219166386727,28.438085319696278,-30.436203726916467,12.722072782607299,9,5.5149993896484375,-12.915000915527344,-33.697505950927734,-19.455001831054688,-6.710006713867216,3,-0.024005727619288764,41.946835849662705,255.6199951171875,11.866814170545002,255.5800018310547,-1.7302700099671866,253.5200042724609,-0.024005727619288764 2997,2024-09-13,250.0500030517578,253.2700042724609,249.75999450683597,251.1300048828125,1506800.0,-0.0045383947552385395,-3.2288792271420275,0.20809274046546636,33.128807873831505,68.8462309196136,6.907854800593611,-0.8425084208660394,-18.38399808285692,-16.090812531216102,24.564890912040266,3.510009765624943,18.88712596483694,-1.3269973754882756,-25.17437576534786,22.52038101437131,-13.250686570418054,10.596691819441531,13.03042503984102,24.803656627723374,-29.60272737350861,11.923689194929795,9,6.654998779296875,-11.775001525878906,-32.965003967285156,-18.31500244140625,-6.3000030517578125,4,-0.03659271763087901,1.047222536718919,251.19000244140625,41.946835849662705,255.6199951171875,11.866814170545002,255.5800018310547,-0.03659271763087901 2998,2024-09-16,249.2100067138672,253.38999938964844,247.44000244140625,250.22000122070312,1658400.0,-0.003359313447865664,-1.6153815197743713,0.9351785134008674,31.250016022756967,62.927355763977566,6.209207845632932,1.4476237151706641,-17.25838354120293,-15.527155502979014,25.6001878633855,5.9499969482421875,16.20308995680847,-3.040493774414074,-25.069838609780277,18.988851060952157,-14.055166192097204,7.974178643269028,12.95599547250913,19.011866129085128,-30.241700690668736,11.01467241768311,9,4.559997558593722,-10.935005187988281,-32.12500762939453,-30.56501007080081,-2.4500122070312216,0,-0.02704548497887027,-3.2288792271420275,250.0500030517578,1.047222536718919,251.19000244140625,41.946835849662705,255.6199951171875,-0.02704548497887027 2999,2024-09-17,248.1199951171875,253.5,247.22000122070312,251.1000061035156,1696900.0,-0.004373867691160549,-1.6276152230401388,2.9505219742865063,18.80182323497729,56.087941908058404,6.0196897135654694,3.960673287223699,-15.806034352611846,-14.705382481605795,26.78583709876531,6.279998779296875,13.030143630878598,-4.905004882812506,-25.03739511323147,15.227385347606429,-14.971199998021973,5.161190232396962,12.867927089591205,9.443798654408397,-32.72666269400756,10.06619511520947,9,5.3000030517578125,-9.844993591308594,-31.034996032714844,-29.474998474121122,-6.0800018310546875,1,-0.013259686244064817,-1.6153815197743713,249.2100067138672,-3.2288792271420275,250.0500030517578,1.047222536718919,251.19000244140625,-0.013259686244064817 3000,2024-09-18,248.47000122070312,251.44000244140625,243.4900054931641,248.08999633789062,2771300.0,0.0014106323972411516,1.5158189034930907,-0.12751794693238147,23.722831097276668,50.627945596504524,4.56129812910342,5.134861271682382,-15.670944417080023,-15.297490166459966,27.62868684846156,7.949996948242159,9.466356551711499,-5.3554985046386605,-23.186579982405647,12.475582973128326,-14.271039243522125,3.5600422342448326,11.141128887468028,37.55654442369266,0.4101970131442698,8.915540738883488,9,3.0849990844726562,-10.194999694824219,-31.38500213623047,-29.825004577636747,-11.649993896484375,2,-0.033203203442945806,-1.6276152230401388,248.1199951171875,-1.6153815197743713,249.2100067138672,-3.2288792271420275,250.0500030517578,-0.033203203442945806 3001,2024-09-19,247.42999267578125,257.20999145507807,247.02999877929688,256.5,2768900.0,-0.0041856503393263855,-1.0628161523715178,-23.868133633151302,15.26296356781252,44.41642230260844,4.794973672238569,7.664135626561205,-14.147600991668412,-14.459867807539183,28.765733276384008,10.179992675781193,6.432918165177995,-7.0915069580078125,-22.50677558399434,8.323761667978744,-14.799141271001076,0.6161273549854513,10.246602478589068,28.717137127941488,-4.852514829104269,7.707634312993278,9,2.9200057983398438,-5.9399871826171875,-31.052494049072266,-28.784996032714872,-9.719985961914062,3,-0.01681278958275423,1.5158189034930907,248.47000122070312,-1.6276152230401388,248.1199951171875,-1.6153815197743713,249.2100067138672,-0.01681278958275423 3002,2024-09-20,248.2899932861328,249.1699981689453,246.17999267578125,246.4900054931641,3902000.0,0.0034757330792893892,-1.4710652088929244,-0.19845494370907407,15.381026493705477,38.428227697534275,3.291952633810837,8.600525779673035,-14.62455542906281,-15.48306315465041,29.648331285102124,2.9900054931640625,3.8879118074241603,-7.092005920410145,-18.36156033354024,4.177548492719978,-12.726783126975192,-1.4572287138450974,8.919998168945256,34.9853695644679,4.715099002261617,5.63477720656506,9,2.0600051879882812,-2.2299880981445312,-33.10749435424805,-29.644996643066435,-13.339996337890625,4,-0.015344950105190436,-1.0628161523715178,247.42999267578125,1.5158189034930907,248.47000122070312,-1.6276152230401388,248.1199951171875,-0.015344950105190436 3003,2024-09-23,245.02999877929688,249.1699981689453,244.05999755859372,248.9199981689453,1387700.0,-0.01312978611699056,1.3280188249688176,-2.161125428096742,15.107243292332257,32.26087584142242,5.834556890536533,11.26289313582322,-11.114982531126202,-12.342369461518388,28.04862457650008,5.110000610351591,2.0539475194885313,-9.605999755859386,-21.557043746580916,2.3450442348621436,-15.58152175122018,-3.6304777604986214,12.179992675781193,11.224452345707434,-18.689681599570267,5.975521995360769,9,5.319999694824219,3.1350021362304688,-27.577499389648438,-26.385002136230497,-6.399993896484375,0,-0.005223845184971765,-1.4710652088929244,248.2899932861328,-1.0628161523715178,247.42999267578125,1.5158189034930907,248.47000122070312,-0.005223845184971765 3004,2024-09-24,246.9499969482422,249.30999755859372,244.5800018310547,245.05999755859372,1350700.0,0.007835767777457647,-2.3193059102565963,-0.4858611018494984,23.654435021093974,27.103095938696395,2.8626984664561235,8.733735930978241,-12.836928805039179,-14.375387533530613,26.369215055514495,4.729995727539034,0.33083486292014186,-7.015001678466803,-19.116515157300284,5.086511800366679,-13.065758417883558,-0.9642449390500758,8.613596191406202,25.218622414650184,-5.946349347286102,6.050756739416739,9,3.4000015258789062,1.2150039672851562,-27.454998016357422,-28.30500030517581,-8.669998168945312,1,-0.0007693964112339691,1.3280188249688176,245.02999877929688,-1.4710652088929244,248.2899932861328,-1.0628161523715178,247.42999267578125,-0.0007693964112339691 3005,2024-09-25,243.3699951171875,246.1199951171875,242.5,245.25999450683597,1262700.0,-0.014496869306724558,1.0055371219646216,-1.0,22.858383301221906,22.12972554500095,5.053755846122868,11.210138732668014,-9.19826356070081,-11.024417038150602,24.229002846134623,4.4499969482421875,-1.3799677370677728,-9.529503631591808,-21.40924035887224,2.3502330956886226,-15.469371995232052,-3.589635267951593,10.744767504882788,5.914314225431906,-25.4478187219454,5.9398683636402225,9,6.485000610351534,5.310005187988281,-23.37249755859375,-24.724998474121122,-9.519989013671903,2,-0.005464937575456963,-2.3193059102565963,246.9499969482422,1.3280188249688176,245.02999877929688,-1.4710652088929244,248.2899932861328,-0.005464937575456963 3006,2024-09-26,245.42999267578125,245.7899932861328,241.58999633789062,244.9900054931641,1517000.0,0.008464468093537292,6.241446442430381,-0.23279752629919914,30.694708573190866,21.859270067151993,2.3364825286740825,8.410194036598114,-11.04549915750249,-13.382510244720436,22.14117058759561,4.1999969482421875,-3.4535495065363193,-6.726006317138683,-18.51653893768895,5.064526303411611,-12.621272627413816,-0.8307400068635502,7.058703179199199,49.740877340702006,16.653244233347692,5.895266310275145,9,3.9700012207030966,3.2500076293945312,-25.06499481201172,-26.784996032714872,-6.30999755859375,3,-0.03508122726848828,1.0055371219646216,243.3699951171875,-2.3193059102565963,246.9499969482422,1.3280188249688176,245.02999877929688,-0.03508122726848828 3007,2024-09-27,243.6199951171875,245.6199951171875,242.5399932861328,245.42999267578125,1237900.0,-0.0073748018278466665,1.8127839246397814,-4.1137506502516965,29.779389536134047,21.69586712419389,3.5072937538112967,9.216803799727586,-9.005535360596866,-11.790432622465062,19.90526004101844,3.0800018310546875,-5.652665536260088,-7.599004364013666,-18.945339690519347,3.7473309624919864,-13.272172027266492,-1.92583670076084,7.124908815058575,26.295316817475754,-6.903102739137321,5.67316766325283,9,5.779998779296847,5.060005187988281,-23.229999542236328,-24.974998474121122,-2.4799957275390625,4,-0.024259044913277572,6.241446442430381,245.42999267578125,1.0055371219646216,243.3699951171875,-2.3193059102565963,246.9499969482422,-0.024259044913277572 3008,2024-09-30,244.41000366210938,245.41000366210938,241.5399932861328,243.16000366210938,1188800.0,0.0032427902502085715,1.3815448467548077,-0.6906086663294554,25.937106984394745,22.488676429684716,2.195702723173099,7.323168784658094,-9.452041235090235,-12.788315202003673,17.660111346170133,3.8700103759765625,-7.504614396475432,-5.8699958801269645,-16.098283691319807,4.358291931065878,-10.984139785723386,-0.7558519745305432,4.870115055039832,36.93705016545088,7.004200381815394,5.114143905596415,9,4.964988708496065,9.769996643066406,-23.65500259399414,-25.765007019042997,-3.160003662109375,0,-0.03870548084007808,1.8127839246397814,243.6199951171875,6.241446442430381,245.42999267578125,1.0055371219646216,243.3699951171875,-0.03870548084007808 3009,2024-10-01,240.66000366210938,244.5,237.5399932861328,243.94000244140625,2631600.0,-0.015343070839212825,2.1636438038826737,-2.6239990234375,22.21399704120212,22.32102820123199,5.337515949215486,10.039502053156724,-5.443388492999901,-9.27329930659181,15.766938373214773,6.9600067138671875,-7.577880389222571,-8.63699569702149,-18.577361751146668,1.303370357103688,-13.607178724084065,-3.666812669958915,7.226892477456886,36.36374953538953,10.544388590014396,4.970183027062589,10,6.714988708496065,11.519996643066406,-5.424999237060547,-7.904998779296875,11.139999389648438,1,-0.00843513150671693,1.3815448467548077,244.41000366210938,1.8127839246397814,243.6199951171875,6.241446442430381,245.42999267578125,-0.00843513150671693 3010,2024-10-02,237.1499938964844,240.6000061035156,233.3300018310547,240.6000061035156,2238700.0,-0.014584931904817355,3.21448031844322,1.0518333814047223,23.00001525877117,23.18070061133851,7.904120062151549,12.501072243751736,-1.615077485426042,-5.962470379575478,14.267787041540913,7.3300018310546875,-7.636692638656683,-11.074504852294893,-21.409425962343704,-0.7395837422460545,-16.2419654073193,-5.907044297270488,8.667521672395168,30.658063283605713,4.956387919245223,5.167460555024413,10,4.170005798339815,12.925010681152315,-0.30748748779299717,-4.394989013671903,20.830017089843665,2,0.004764937431563698,2.1636438038826737,240.66000366210938,1.3815448467548077,244.41000366210938,1.8127839246397814,243.6199951171875,0.004764937431563698 3011,2024-10-03,240.94000244140625,242.47999572753903,235.0,235.3600006103516,1682500.0,0.01598148278500977,-1.374600667995544,-1.617386112339691,34.10124259097604,25.26072462214635,3.4606129257440443,7.9490489229921195,-4.858228905604335,-9.937710522362352,13.174994634504362,7.479995727539034,-7.2168747843506935,-6.54199676513673,-16.720936743242362,3.6369432129689017,-11.631466754189546,-1.4525267760839142,3.55999755859375,61.920299166787714,34.61356890610103,5.089469989052818,10,0.37999725341796875,8.510002136230469,-1.2524986267089844,-7.625,15.600006103515682,3,-0.029426397717476793,3.21448031844322,237.1499938964844,2.1636438038826737,240.66000366210938,1.3815448467548077,244.41000366210938,-0.029426397717476793 3012,2024-10-04,242.3500061035156,246.91000366210938,241.55999755859372,244.8999938964844,1621500.0,0.005852094495816473,-1.5907989241273095,-0.45698690971340444,38.26148258584352,27.83341787698093,1.250965161949523,5.875490060836171,-5.905196751657428,-11.538442965358087,11.54982054308043,5.970001220703125,-7.101140837853393,-4.519493103027372,-14.363749741655653,5.324763535600908,-9.441621422341512,0.4026352162867681,-9.020004272460909,66.42123016385759,36.492818942313356,4.922128319314141,10,-1.0300064086913778,7.099998474121122,-1.6100044250487997,-9.035003662109347,21.799987792968835,4,-0.01332787664527002,-1.374600667995544,240.94000244140625,3.21448031844322,237.1499938964844,2.1636438038826737,240.66000366210938,-0.01332787664527002 3013,2024-10-07,235.47000122070312,241.6199951171875,235.0,240.02999877929688,2084300.0,-0.028388713470359095,-1.4072709517045454,1.7882428971492457,31.933762723270064,28.753343177222714,7.411692566590943,11.946397353864086,1.2150916232575923,-4.88791669142762,10.60455706924773,7.350006103515597,-6.912303325428724,-10.496997833251953,-21.05758795664582,0.06359229014188372,-15.777292894948886,-5.2167027715550205,-1.8683993530273426,15.758461716512413,-16.06873084695937,5.28029506169692,10,4.650001525878906,13.980003356933594,5.270000457763672,-2.154998779296875,34.850006103515625,0,0.0240794926723209,-1.5907989241273095,242.3500061035156,-1.374600667995544,240.94000244140625,3.21448031844322,237.1499938964844,0.0240794926723209 3014,2024-10-08,239.47000122070312,239.6499938964844,234.4900054931641,235.9499969482422,1529800.0,0.016987301903697016,1.6597949496418898,-0.7719311747935378,38.36007237064375,30.475753073825146,2.5022067187780976,7.038459390948617,-2.4445113263036546,-9.167199559500347,9.597605985345036,5.1599884033203125,-6.729333215023246,-5.691497802734375,-15.602399352914972,4.219403747446222,-10.646948577824674,-0.7360470276440765,-5.60223131713866,45.21353874641986,13.528156887945155,4.955450775090306,10,0.6500015258789062,9.980003356933594,1.5275001525878906,-6.154998779296875,37.040008544921875,1,0.007433076252655102,-1.4072709517045454,235.47000122070312,-1.5907989241273095,242.3500061035156,-1.374600667995544,240.94000244140625,0.007433076252655102 3015,2024-10-09,240.7700042724609,241.5,238.69000244140625,239.6499938964844,1237100.0,0.005428667662467079,1.178291135122987,0.3181843797006172,41.444008871418845,31.670119773628258,0.887991621394491,4.815798167900596,-3.36103798493167,-10.825748718050335,9.112919025994756,2.80999755859375,-6.2659399234240425,-3.648995208740274,-12.420388058621114,5.122397641140566,-8.034691633680694,0.7367012162001458,-6.641389693725557,50.56360471130505,17.738429933349437,4.385696424940424,10,-0.6500015258788778,5.944999694824219,0.22749710083010655,-7.455001831054659,30.71998596191409,2,0.04581134935236819,1.6597949496418898,239.47000122070312,-1.4072709517045454,235.47000122070312,-1.5907989241273095,242.3500061035156,0.04581134935236819 3016,2024-10-10,245.16000366210938,246.6499938964844,238.80999755859372,238.80999755859372,1805200.0,0.018233165725580314,-1.4692878117235404,5.6695957820741265,46.31332438295401,33.507223645497135,-3.960859991485904,-0.05177066924176188,-7.329274602306214,-15.574121701462502,8.229199405932686,7.839996337890682,-6.076258511391131,1.0425041198730582,-7.143965993392101,9.228974233138217,-3.0507309367595212,5.135739176505638,-10.775761301706552,85.90982078905884,51.15373647437713,4.093235056632579,10,-5.040000915527344,1.3149948120117188,-4.162502288818359,-11.845001220703125,14.250000000000057,3,0.05229240958034831,1.178291135122987,240.7700042724609,1.6597949496418898,239.47000122070312,-1.4072709517045454,235.47000122070312,0.05229240958034831 3017,2024-10-11,240.8999938964844,244.47000122070312,240.05999755859372,242.75,1713200.0,-0.0173764468183657,-1.498586508286409,-0.2913392638302109,45.24740987139084,35.65281285516337,-0.14221301123350827,3.6760698689872413,-2.5419479700165084,-11.725964098513572,7.441541447099609,5.100006103515653,-5.68107249132126,-2.7600051879882415,-10.564302285855575,5.044291909879092,-6.662153736921908,1.1421433609454255,-6.265236310047442,52.71377069381128,14.362239688138459,3.9021485489336607,10,-0.7799911499023722,5.57500457763669,5.762508392333956,-7.584991455078153,18.459991455078097,4,0.06492326710127738,-1.4692878117235404,245.16000366210938,1.178291135122987,240.7700042724609,1.6597949496418898,239.47000122070312,0.06492326710127738 3018,2024-10-14,242.47000122070312,242.97000122070312,240.1199951171875,242.3699951171875,1155600.0,0.00651725763386013,4.181800527118879,-0.05405717490638641,44.802795435113914,38.162679343375785,-2.2533090253759838,1.6603554560146563,-3.3066458835754133,-13.692656064832278,6.973162063467991,2.850006103515625,-5.613328354235989,-0.8529975891113395,-8.217930563944861,6.5119353857221824,-4.535464076528086,2.8294688983054073,-7.589738712752705,65.6250274495334,24.55425530142186,3.682466487416757,10,-2.3499984741210938,2.799995422363253,3.7050018310546875,-9.154998779296875,17.429992675781307,0,0.08941309261613584,-1.498586508286409,240.8999938964844,-1.4692878117235404,245.16000366210938,1.178291135122987,240.7700042724609,0.08941309261613584 3019,2024-10-15,244.8300018310547,247.72000122070312,242.05999755859372,242.55999755859372,2187200.0,0.00973316533373314,-2.461771417105644,22.698657308514168,51.74308136079961,41.35635335471228,-4.424917095043838,-1.0105735280505996,-4.588098295762933,-16.455932053254884,6.744096139111265,5.660003662109403,-5.3176921316979815,1.6715026855468693,-5.38271308913545,8.725718460229189,-1.8556052017942761,5.198610572888015,-9.709144500021097,67.99557275384849,21.549212655139407,3.5271078873411597,10,-3.7249984741210938,0.43999481201169033,0.6300010681152344,-11.514999389648438,14.610000610351562,1,0.10411307969826944,4.181800527118879,242.47000122070312,-1.498586508286409,240.8999938964844,-1.4692878117235404,245.16000366210938,0.10411307969826944 3020,2024-10-16,240.22000122070312,245.9900054931641,239.4900054931641,244.83999633789062,1299800.0,-0.018829394175035374,-1.1381626168881236,-2.035236309127671,44.13686117850046,42.47142208665944,0.7446707177749659,3.1090711264228617,0.9562865064613959,-12.29639419719291,6.92763229527997,6.5,-5.1215864300718295,-2.525997924804699,-9.228533214006376,4.176537364396978,-5.877265569405523,0.8252697197961254,-4.595178134082744,15.82495042180029,-28.9569514186254,3.351267644600832,10,0.8850021362304688,5.049995422363253,4.927501678466797,-6.904998779296875,27.850006103515625,2,0.15106988743864114,-2.461771417105644,244.8300018310547,4.181800527118879,242.47000122070312,-1.498586508286409,240.8999938964844,0.15106988743864114 3021,2024-10-17,243.2700042724609,244.5800018310547,240.4600067138672,240.5,1494100.0,0.012696707336020685,-1.8912339313727065,-0.5995686580178023,49.61682681079691,43.733127000543156,-2.168058473580828,-0.2830811083004221,-1.0710988520762328,-15.14517144965734,6.374027775077767,4.3600006103515625,-4.327219403470593,0.7320045471191179,-5.6068217180478825,7.070830812286118,-2.4374085854643965,3.9014176797026323,-7.161374060477215,45.92953513509452,-1.141604852194412,3.169413132583501,10,-2.1650009155273153,1.9999923706054688,3.7174987792969034,-9.955001831054659,24.47999572753909,3,0.11600273550498197,-1.1381626168881236,240.22000122070312,-2.461771417105644,244.8300018310547,4.181800527118879,242.47000122070312,0.11600273550498197 3022,2024-10-18,244.47999572753903,245.75999450683597,242.17999267578125,243.2700042724609,955800.0,0.004973862103126114,-1.112086349069225,0.43681934613160445,50.07592970435582,45.748923331774904,-3.4018810953270986,-1.8900468770884515,-1.2868364979487126,-16.057517857098816,5.990374577316632,3.580001831054716,-3.239757422656993,2.1324958801269247,-3.6861407294724415,7.951132489726291,-0.7768224246727584,5.041814184926608,-7.906910675206575,60.63174756795493,11.771492390286923,2.9093183047996845,10,-3.3749923706054403,0.7900009155273438,3.010005950927763,-11.164993286132784,23.210006713867216,4,0.06106842357445541,-1.8912339313727065,243.2700042724609,-1.1381626168881236,240.22000122070312,-2.461771417105644,244.8300018310547,0.06106842357445541 3023,2024-10-21,243.75,244.7100067138672,242.25999450683597,243.25999450683597,898400.0,-0.0029859118958451836,1.0331891885046902,0.4049660773285346,53.58717625143574,47.44082376297401,-1.535305069228798,-1.3290008100555326,0.4568443685039938,-14.969467016342037,5.916848652923734,2.4500122070312216,-2.704745916153115,1.4665000915527457,-4.2552554963931755,7.188255679498667,-1.3943777024202006,4.327377885525692,-6.73103830093271,51.76180702720424,1.2662658904702155,2.860877793972959,10,-0.5449981689453125,1.5199966430663778,3.740001678466797,-10.43499755859375,26.44000244140625,0,0.06404096554487171,-1.112086349069225,244.47999572753903,-1.8912339313727065,243.2700042724609,-1.1381626168881236,240.22000122070312,0.06404096554487171 3024,2024-10-22,246.75999450683597,247.08999633789062,243.32000732421875,244.0800018310547,1647300.0,0.012348695412660371,1.2574809264927589,5.469311493787938,61.28728624892428,49.645632360474615,-3.802320806011579,-4.589253061595599,-1.4391006120029317,-17.534164406550218,5.959246701394816,3.769989013671875,-2.3160240039314033,4.4859947204590185,-1.2036786123062484,10.175668053224285,1.641158054076385,7.330831386841652,-9.31299122690325,95.65786541330323,40.89106461896465,2.844836666382629,10,-3.4949951171875284,-1.489997863769588,-0.737491607666044,-13.444992065429716,6.6399993896484375,1,0.05325012028756726,1.0331891885046902,243.75,-1.112086349069225,244.47999572753903,-1.8912339313727065,243.2700042724609,0.05325012028756726 3025,2024-10-23,242.0399932861328,247.0,241.52999877929688,246.8699951171875,1875000.0,-0.019127902925011653,1.1493079600334553,-1.80224441458469,51.26435684928216,50.19574707895552,1.248015472827916,0.0274038955453193,4.1754481513606265,-12.455820080446045,6.213782743330292,5.470001220703125,-1.1091992477541623,-0.16750640869139488,-5.834287274180042,5.499274456797252,-3.0008968414357184,2.6658840240529287,-4.182070088569276,23.830905655427003,-28.79047501071036,2.8333904327443165,10,1.5650100708007812,3.2300033569335653,3.807506561279297,-8.724990844726562,11.360000610351591,2,0.07188898379576325,1.2574809264927589,246.75999450683597,1.0331891885046902,243.75,-1.112086349069225,244.47999572753903,0.07188898379576325 3026,2024-10-24,236.82000732421875,244.5800018310547,235.47999572753903,244.38999938964844,1553300.0,-0.021566625792057148,1.2893105903714197,1.5672855477524097,44.15557063552168,50.074431608303385,5.767026154189409,4.816207686039803,10.039834102783459,-6.894307452622513,6.648003516494118,9.100006103515653,-0.49018710489372097,-4.956993103027344,-10.894703918099793,0.9807177120451058,-7.925848510563583,-1.9881376954911048,10.899993896484375,11.541873610970772,-37.70907528710137,2.968855407536225,10,4.779991149902344,8.449989318847628,8.094993591308594,-3.5050048828125,16.579986572265653,3,0.13195675632767445,1.1493079600334553,242.0399932861328,1.2574809264927589,246.75999450683597,1.0331891885046902,243.75,0.13195675632767445 3027,2024-10-25,237.7100067138672,243.3800048828125,237.58999633789062,239.57000732421875,1339900.0,0.003758125842931781,-4.514237758579348,0.24570707528819388,52.71055895850251,50.95307199979101,4.891314707190645,3.64776798609779,9.536747993812668,-7.438767993090721,7.105690119798889,6.55999755859375,-0.06613968129710202,-3.7714942932128963,-9.907931738633806,2.3649431522080135,-6.839713015923337,-0.7032755705024556,9.765194396972646,19.207673291075057,-32.86378474260552,3.0682187227104545,10,3.8899917602539062,3.6099929809570312,8.20999526977539,-4.3950042724609375,15.689987182617216,4,0.12637243884432725,1.2893105903714197,236.82000732421875,1.1493079600334553,242.0399932861328,1.2574809264927589,246.75999450683597,0.12637243884432725 3028,2024-10-28,234.9499969482422,239.91000366210938,234.63999938964844,239.8300018310547,1259500.0,-0.011610827006316327,1.091267991111165,2.6236576782037293,44.361272372798695,50.13287100112424,7.233067098288018,5.968739889658735,12.653773717596039,-4.367156886238689,7.779249266347133,5.2700042724609375,-0.26914513392972594,-6.058503723144526,-12.683419811530086,0.5664123652410353,-9.37096176733732,-2.746045678951731,12.28530005493164,2.4899408400057355,-48.365001798835884,3.3124580441927876,10,5.915000915527344,6.370002746582031,13.2550048828125,-1.6349945068359375,18.449996948242216,0,0.13934882280665217,-4.514237758579348,237.7100067138672,1.2893105903714197,236.82000732421875,1.1493079600334553,242.0399932861328,0.13934882280665217 3029,2024-10-29,238.6300048828125,239.8300018310547,234.0,235.5200042724609,1110000.0,0.01566294097624943,1.116155224409656,-0.6372945693773978,47.47998227594545,50.504328900840356,2.8844303137831844,2.243897594620705,9.352212920465547,-7.75075901899865,7.876540751524516,5.8300018310546875,-0.02015337995067057,-2.2769958496093636,-8.986061748899061,4.432070049680334,-5.631528799254198,1.077537100035471,8.101480215820317,35.615422175480774,-14.645321551357739,3.354532949644845,10,1.9149932861328125,2.6899948120117188,10.627494812011719,-5.31500244140625,14.769989013671903,1,0.1322549424331294,1.091267991111165,234.9499969482422,-4.514237758579348,237.7100067138672,1.2893105903714197,236.82000732421875,0.1322549424331294 3030,2024-10-30,238.27999877929688,240.5,236.50999450683597,236.92999267578125,952700.0,-0.0014667313261277348,-2.6438365708871676,0.43408547864014874,41.046326811216026,49.552051123109145,3.2746742223440606,2.8278887938714945,10.08988220763112,-7.113113182314066,7.32156022384429,3.990005493164034,0.12572927395871147,-2.683502197265625,-9.277392962120587,3.9103885675893366,-5.980447579693106,0.6134431851618558,7.687597213417973,40.45366766132417,-5.078864736369788,3.296945382427484,10,2.2649993896484375,2.2450027465820312,10.977500915527344,-4.964996337890625,15.119995117187528,2,0.06345473894009968,1.116155224409656,238.6300048828125,1.091267991111165,234.9499969482422,-4.514237758579348,237.7100067138672,0.06345473894009968 3031,2024-10-31,233.8500061035156,238.0399932861328,233.75,238.0399932861328,1415800.0,-0.018591542296777064,1.0477357562956353,-3.103680177227229,40.86552414874605,48.52867272804139,6.959817245266663,7.061530599194981,14.830204516564123,-2.3731337291571037,7.242246925646789,4.529998779296875,-0.41465098813461054,-6.758995056152372,-14.080412562901557,0.562422450596813,-10.419703809526965,-3.0982863027777796,11.39953412963635,1.0384844528385035,-41.7851905455926,3.6607087533745997,10,6.569992065429716,6.67499542236331,15.417491912841825,-0.5350036621093466,19.549987792968807,3,,-2.6438365708871676,238.27999877929688,1.116155224409656,238.6300048828125,1.091267991111165,234.9499969482422, 3032,2024-11-01,239.1199951171875,239.57000732421875,231.7400054931641,233.1699981689453,1804100.0,0.022535765987276024,1.2861247920021837,-1.4200513483493777,46.03924350427708,47.690013533912655,0.9493936623071022,1.6202194673277575,10.016519105748102,-7.321698343837369,8.032940320381469,7.830001831054659,-0.09517678822916764,-1.3275054931640682,-8.6296951459519,5.974684159623763,-4.978600319557984,2.3235893332298474,5.20958189731229,84.24650972400033,42.47677382886842,3.6510948263939103,11,0.29500579833984375,0.6100082397460938,9.920001983642578,-5.80499267578125,14.279998779296903,4,,1.0477357562956353,233.8500061035156,-2.6438365708871676,238.27999877929688,1.116155224409656,238.6300048828125, 3033,2024-11-04,241.13999938964844,242.5800018310547,237.7700042724609,237.7700042724609,1203000.0,0.008447659391557671,-1.8546020936718635,0.5663860244807569,45.60190220257715,45.94719308431853,-1.6536752896900282,0.04930503142892917,7.554989937459766,-8.954173756201328,7.711733434564678,4.809997558593778,-0.26128878121409116,0.40899887084961506,-6.509716945781321,7.327714687480551,-3.050359037465853,3.868356779165083,1.9306204727177771,86.71584014864652,46.269780992182135,3.4593579083154675,11,-1.7699966430664062,-1.4099960327148438,7.899997711181641,-7.8249969482421875,12.259994506835966,0,,1.2861247920021837,239.1199951171875,1.0477357562956353,233.8500061035156,-2.6438365708871676,238.27999877929688, 3034,2024-11-05,241.25,242.77999877929688,239.8000030517578,241.25,889100.0,0.00045616907452106226,-1.0551737927115452,0.0,51.37516593177259,45.959505204595246,-2.93624057631979,0.08379089439750942,6.982099985173363,-8.61059821234818,7.291808863295636,2.9799957275390625,-0.5727538335904114,0.42999954223631676,-6.466174943705624,7.326174028178258,-3.018087700734668,3.8780867852073015,-9.509994506835909,86.14130697689201,40.82187244472843,3.448087242970975,11,-3.089996337890625,-1.5199966430664062,10.527496337890625,-7.93499755859375,12.149993896484403,1,,-1.8546020936718635,241.13999938964844,1.2861247920021837,239.1199951171875,1.0477357562956353,233.8500061035156, 3035,2024-11-06,251.8000030517578,252.3500061035156,242.5,244.44000244140625,2016500.0,0.04373058259795992,1.3286047958732854,100.0,59.48832286320856,47.663144341004894,-13.361272659954977,-10.116164295903161,-4.056689588031475,-18.67939362160439,7.056754712821607,11.100006103515597,-0.7852510289318104,10.428502655029291,1.9634448070017356,18.893560503056847,6.195973731015528,14.661031579043055,-19.839197692871068,97.33137779975833,49.93736920298011,4.2325289240137725,11,-9.754997253417969,-9.754997253417969,-2.0225067138671875,-18.485000610351562,1.599990844726591,2,,-1.0551737927115452,241.25,-1.8546020936718635,241.13999938964844,1.2861247920021837,239.1199951171875, 3036,2024-11-07,257.98001098632807,258.8800048828125,251.5200042724609,252.1300048828125,2028700.0,0.02454331953800626,-1.0820347908663266,0.7948377198892831,63.521650394598005,48.86437672279329,-18.130720402637508,-16.11258515745172,-10.522547279310146,-24.384954432604616,7.958297649383258,7.360000610351591,-1.4978736049588406,15.967510223388615,4.788168764739993,27.146851682037237,10.37783949406429,21.55718095271294,-25.203637597656183,96.68388387352837,48.859075077344556,5.589670729324316,11,-12.670005798339787,-12.670005798339787,-12.2825088500976,-24.665008544921818,-4.580017089843665,3,,1.3286047958732854,251.8000030517578,-1.0551737927115452,241.25,-1.8546020936718635,241.13999938964844, 3037,2024-11-08,256.54000854492193,258.8800048828125,253.9199981689453,258.67999267578125,1729700.0,-0.0055818372745261025,2.9055039588614817,-0.36580887147678226,62.6308584944101,50.89433073630566,-15.353356672720594,-14.16715203656986,-9.457431190307062,-22.39789836304618,8.908561086486566,4.9600067138671875,-1.3663863797560225,13.745507049560615,0.8391702436548769,26.651843855466353,7.292338646607732,20.1986754525135,-22.197417266601605,88.91522373171739,39.87044405531823,6.453168402952874,11,-11.23000335693365,-11.23000335693365,-11.155006408691463,-23.225006103515682,-3.1400146484375284,4,,-1.0820347908663266,257.98001098632807,1.3286047958732854,251.8000030517578,-1.0551737927115452,241.25, 3038,2024-11-11,264.14999389648443,264.5599975585937,255.00999450683597,257.26998901367193,2077200.0,0.029663931932979226,1.480516340750069,-3.2149793933517676,65.74325614240216,52.9235833881342,-20.5464082272984,-21.154237101697333,-17.38836156954426,-29.52119782513276,10.150029692022073,9.550003051757727,-0.1686715137170438,20.271492767334053,4.221079311793176,36.32190622287496,12.246286039563614,28.29669949510449,-28.33515780189458,98.34408823476893,52.91547916029453,8.025206727770449,11,-15.999992370605526,-15.999992370605526,-18.764991760253963,-30.834991455078182,-10.750000000000028,0,,2.9055039588614817,256.54000854492193,-1.0820347908663266,257.98001098632807,1.3286047958732854,251.8000030517578, 3039,2024-11-12,270.32000732421875,271.97000122070307,262.33999633789057,262.33999633789057,2669400.0,0.023357991937536182,-1.4135317355605437,1.1598844945973361,74.94708016866512,56.690333761184085,-24.304320777557507,-26.684835046136698,-23.72171844492874,-35.23555827428487,11.0585853970743,9.6300048828125,0.7658750412372797,25.167005920410162,5.222684503437904,45.11132733738245,15.194845211924019,35.139166628896305,-32.2055583125086,94.40110679287935,44.330384748757126,9.972160708486143,11,-18.465003967285156,-18.465003967285156,-25.535003662109375,-37.0050048828125,-16.920013427734347,1,,1.480516340750069,264.14999389648443,2.9055039588614817,256.54000854492193,-1.0820347908663266,257.98001098632807, 3040,2024-11-13,276.510009765625,278.98001098632807,270.0,270.42001342773443,2746800.0,0.022898795034368424,-1.591625088623967,0.7631563851634169,84.42323125168082,61.53007899484351,-27.38044993261329,-31.63882073636853,-29.951054489201994,-40.92306011759689,12.652285861992835,8.980010986328068,2.6546824510378144,29.542507934570324,5.3393544153387325,53.745661453801944,17.440931174954528,41.64408469418612,-35.010005533015544,91.00509607867018,34.571102112588335,12.101576759615808,11,-21.150001525878906,-21.150001525878906,-31.725006103515625,-43.19500732421875,-23.110015869140597,2,,-1.4135317355605437,270.32000732421875,1.480516340750069,264.14999389648443,2.9055039588614817,256.54000854492193, 3041,2024-11-14,271.489990234375,276.48001098632807,270.8900146484375,274.58999633789057,1681800.0,-0.018154928769143153,-1.6000241304177847,-0.5090325070030071,77.33891158824919,65.00781989306262,-18.39403675217065,-25.714633128446565,-24.93892362855678,-35.403553161989464,14.3321118803547,5.6199951171875,4.201822243206408,23.11148910522462,-3.3674105786219,49.59038878907114,9.87203926330136,36.35093894714788,-25.4923851913193,70.11166432142583,8.598299640870962,13.239449841923255,11,-13.114982604980526,-16.129981994628906,-28.072486877441406,-38.17498779296875,-18.089996337890597,3,,-1.591625088623967,276.510009765625,-1.4135317355605437,270.32000732421875,1.480516340750069,264.14999389648443, 3042,2024-11-15,259.41000366210943,269.3599853515625,258.60000610351557,266.76998901367193,2035700.0,-0.04449514533422394,-1.3964371159805946,2.374184148610512,67.20112472908156,67.40773350711868,-3.5014531358069974,-13.132065699979705,-12.968996160680604,-22.879672416299172,15.179755593631967,12.889984130859432,5.9566467916351655,10.285002136230531,-16.5702749386121,37.140279211073164,-3.142636401190771,23.712640673651862,-9.454509905861045,18.356304256352757,-48.53193744355377,13.42763853742132,11,-0.019996643066463093,-4.049995422363338,-16.11250305175787,-26.095001220703182,-6.010009765625028,4,,-1.6000241304177847,271.489990234375,-1.591625088623967,276.510009765625,-1.4135317355605437,270.32000732421875, 3043,2024-11-18,259.3599853515625,261.1400146484375,257.22000122070307,261.02999877929693,1237300.0,-0.00019281565799633693,3.1480632296191646,0.22690444993615289,65.36236158088855,68.96186635702045,-0.6650743450037453,-12.493155085574415,-12.997070338160057,-22.486608152872748,16.003490434789736,3.920013427734432,8.260462047923,9.454484558105463,-17.64924883210523,36.558217948316155,-4.097382136999897,23.006351253210795,-5.921549527704542,9.834481481897287,-58.48931951002122,13.551866695105343,11,1.3800201416015625,-3.9999771118164062,-16.062484741210938,-26.04498291015625,-5.959991455078097,0,,-1.3964371159805946,259.41000366210943,-1.6000241304177847,271.489990234375,-1.591625088623967,276.510009765625, 3044,2024-11-19,259.89999389648443,260.010009765625,256.1300048828125,258.1300048828125,1073500.0,0.002082081182222195,2.899461730742689,-1.059865138972642,65.97693186185104,69.68282291242517,1.9206001167918316,-12.646675387769449,-13.676916561328085,-22.680141332319465,16.416980814976295,3.8800048828125,10.173928337068105,9.337493133544967,-18.080408935629464,36.7553952027194,-4.371457901042277,23.046444168132183,19.080017089843636,16.49885342083958,-53.06386687975299,13.708951034587221,11,5.350013732910043,-4.539985656738338,-17.204994201660213,-26.584991455078182,-6.500000000000028,1,,3.1480632296191646,259.3599853515625,-1.3964371159805946,259.41000366210943,-1.6000241304177847,271.489990234375, 3045,2024-11-20,259.44000244140625,261.3099975585937,256.79000854492193,261.01998901367193,1296300.0,-0.0017698786682596168,3.1851679170376546,-0.8926533216089967,70.0894827251623,70.41258206026563,3.9988123917012217,-11.400806310175284,-13.366280375795213,-21.891353804287036,17.25830808682562,4.519989013671761,12.146280750890242,8.00750122070312,-19.37597561569072,35.39097805709696,-5.684237197493815,21.699239638900053,19.083008422851492,16.265339389858617,-59.405515916322706,13.691738418196923,11,7.010002136230469,-4.079994201660156,-16.25250244140625,-26.125,-6.040008544921847,2,,2.899461730742689,259.89999389648443,3.1480632296191646,259.3599853515625,-1.3964371159805946,259.41000366210943, 3046,2024-11-21,268.07000732421875,269.82998657226557,261.54998779296875,263.41000366210943,2189800.0,0.03326397163737904,1.024458944713696,-2.9493944720219543,71.58836027192261,71.4078600355448,-3.4077736211130514,-18.519083438068662,-21.905624745181626,-30.171614430279476,18.387631526065217,10.389984130859318,14.244201853789974,15.07500610351562,-12.363974327918527,42.513986534949794,1.3555158877985605,28.794496319232707,10.005143420410093,87.15341897572215,12.048182993582046,13.719490215717085,11,-1.0750045776367188,-12.709999084472656,-24.88250732421875,-34.7550048828125,-14.670013427734347,3,,3.1851679170376546,259.44000244140625,2.899461730742689,259.89999389648443,3.1480632296191646,259.3599853515625, 3047,2024-11-22,267.75,271.5,266.0599975585937,270.32000732421875,1997700.0,-0.0011937453481385418,1.206900820818861,-0.5515032842389342,70.35958644628342,71.92078562486495,-1.486752825025178,-16.68880778515023,-21.46005498683482,-29.48085288993161,19.631150631447085,5.440002441406307,15.263019316575452,13.252999114990246,-13.950803621800162,40.456801851780654,-0.3489022534049582,26.85490048338545,9.886247827392538,75.60181397971583,1.8840592461688033,13.601901368395202,11,-0.1949920654296875,-12.389991760253906,-24.5625,-30.479995727539062,-14.350006103515597,4,,1.024458944713696,268.07000732421875,3.1851679170376546,259.44000244140625,2.899461730742689,259.89999389648443, 3048,2024-11-25,267.69000244140625,276.0,267.3800048828125,272.5,3352900.0,-0.00022408051762368153,-2.1749564435452142,1.8715890469518133,70.24500970205897,71.3983333507976,-0.9742500706555006,-14.809541357024585,-21.24552360993181,-29.103848449719408,20.604141812893246,8.6199951171875,15.60800538568671,11.556001281738304,-14.615888922323336,37.727891485799915,-1.5299438202924875,24.641946383769124,9.5161205270947,58.178160036860696,-13.391091134457007,13.085945102030808,11,-0.1349945068359375,-12.329994201660156,-24.50250244140625,-29.415000915527344,-14.290008544921847,0,,1.206900820818861,267.75,1.024458944713696,268.07000732421875,3.1851679170376546,259.44000244140625, 3049,2024-11-26,270.19000244140625,271.29000854492193,267.01998901367193,268.89999389648443,4189900.0,0.009339160884602737,1.4469880466242064,-0.26819318080879956,66.06112199585337,69.358098989039,-3.9053163342044854,-15.625018362011133,-23.523613712777376,-31.227730773231286,21.508062570229246,4.27001953125,16.24811730561578,12.478001403808605,-13.047947577492948,38.00395038511016,-0.2849730868421716,25.240975894459382,6.594598165380944,69.75533501834065,1.3851355973968538,12.762974490650773,11,-3.8849945068359375,-14.829994201660156,-25.952503204345703,-31.915000915527344,-16.790008544921847,1,,-2.1749564435452142,267.69000244140625,1.206900820818861,267.75,1.024458944713696,268.07000732421875, 3050,2024-11-27,253.3999938964844,260.010009765625,237.17999267578125,237.5,13910300.0,-0.062141487076535884,-1.7605810514351927,12.325495020227198,46.62539496087049,65.94548603044136,10.350232183712336,2.4831335778712855,-6.713504804708492,-14.100332597122105,21.988863699009872,33.010009765625,15.659413411622836,-5.068006896972605,-29.017677020323305,18.881663226378095,-17.042841958647927,6.906828164702745,22.97151479582331,41.782581557072334,-22.055767818093926,11.974835061675348,11,3.1900024414062216,1.9600143432616903,-9.132495880126982,-15.124992370605497,0.0,2,,1.4469880466242064,270.19000244140625,-2.1749564435452142,267.69000244140625,1.206900820818861,267.75,