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
23,2022-02-22,43.540000915527344,45.68000030517578,43.4900016784668,45.40999984741211,2611100.0,-0.04118033336640359,-1.2233517871977042,-7.192350015405411,34.32161460979101,52.472326637093175,3.1894899915323123,3.595519529816123,4.640504770270724,9.54548615605303,45.515993863389326,2.1899986267089844,0.6543195428541111,-3.6473989486694336,-9.520557989484224,2.2257600921453573,-6.583978469076833,-0.7108194282620346,7.64937455974556,1.0040008364758612,-41.630297875913236,2.9365795204073963,2,2.7049999237060547,3.7449989318847656,2.8974990844726562,5.0,13.959999084472656,1,0.17455209725112253,-1.2916645142832017,45.40999984741211,-2.0731675546926613,45.290000915527344,-1.980391716874806,47.20000076293945,0.17455209725112253
24,2022-02-23,43.09000015258789,43.9900016784668,42.18000030517578,43.68999862670898,2791200.0,-0.010335341145548127,2.0166574478501085,0.32085498226266373,21.028047378889,48.73478578488192,3.6449910504097716,4.363099187035502,5.090505533210177,9.995486918992484,44.746428442994485,1.8100013732910156,0.023631204356199476,-4.156999778747561,-9.824754626849689,1.5107550693545662,-6.990877202798629,-1.323122354696494,7.483425418940527,14.467404053403312,-23.17559761735302,2.833877424051064,2,2.5,4.194999694824219,3.3474998474121094,5.450000762939453,13.15999984741211,2,0.18333723596899199,-1.2233517871977042,43.540000915527344,-1.2916645142832017,45.40999984741211,-2.0731675546926613,45.290000915527344,0.18333723596899199
25,2022-02-24,44.31999969482422,44.59000015258789,42.22000122070313,43.150001525878906,2447900.0,0.028544895286161998,1.771930059384375,-1.9500019073535066,23.78805423578656,45.36704701717997,2.174978936512723,3.3937325785004973,3.8605059909738486,8.765487376756155,43.98478000350236,2.3699989318847585,-0.024604103944604105,-2.9820001602172823,-8.50470879721071,2.540708476776146,-5.7433544787139965,-0.22064584172056811,5.414083350068935,43.673443331522,10.462877302918564,2.761354318496714,2,1.2700004577636719,2.9650001525878906,2.1175003051757812,4.220001220703125,13.700000762939453,3,0.18253610578279544,2.0166574478501085,43.09000015258789,-1.2233517871977042,43.540000915527344,-1.2916645142832017,45.40999984741211,0.18253610578279544
26,2022-02-25,43.90999984741211,44.93000030517578,43.7400016784668,44.29999923706055,2040700.0,-0.009250899147907443,-2.2602892916117976,-0.3333333333333333,28.766193933774076,41.77570332282404,2.338664772764922,3.855713292597379,4.270505838385958,9.175487224168265,43.21047406993349,1.1899986267089844,-0.01548118441390045,-3.2995000839233413,-8.99036527349702,2.391365105650337,-6.144932678710184,-0.45406748913649864,5.068674923509306,46.50534877806682,13.467968252888625,2.8454325947868395,2,1.6800003051757812,4.850000381469727,2.5275001525878906,4.630001068115234,14.470001220703118,4,0.22523341890267212,1.771930059384375,44.31999969482422,2.0166574478501085,43.09000015258789,-1.2233517871977042,43.540000915527344,0.22523341890267212
27,2022-02-28,45.97999954223633,46.61999893188477,42.459999084472656,43.29999923706055,5534900.0,0.04714187433426331,1.101010509686054,-6.871806408701436,49.6448297612578,40.233927791631686,-0.06941388053244424,1.8182942178263986,2.2005061435617392,7.105487529344046,42.53215222539027,4.1599998474121165,-0.24523911966831946,-1.191000366210936,-6.905324608852254,4.523323876430382,-4.048162487531592,1.6661617551097194,2.3188077821105253,85.58559487386995,46.45143538202133,2.8571621213206586,2,-0.654998779296875,2.970001220703125,0.4575004577636719,2.5600013732910156,13.020000457763672,0,0.2348847182379783,-2.2602892916117976,43.90999984741211,1.771930059384375,44.31999969482422,2.0166574478501085,43.09000015258789,0.2348847182379783
28,2022-03-01,47.790000915527344,48.04999923706055,45.349998474121094,45.61999893188477,4212900.0,0.03936497153786145,1.0074365363098388,0.8097021405004059,58.231489261808285,39.92815415414849,-2.1563433159902416,-0.008692066661268427,0.3905047702707236,5.29548615605303,41.92595714259121,2.700000762939453,-0.4085041309291171,0.6295009613037124,-5.079178459716061,6.338180382323486,-2.224838749206171,3.4838406718135957,-5.6100006103515625,95.57072625480492,50.6602087913935,2.8543397105098856,3,-2.4650001525878906,1.1599998474121094,-1.3525009155273438,0.75,11.80999755859375,1,0.1786984882177023,1.101010509686054,45.97999954223633,-2.2602892916117976,43.90999984741211,1.771930059384375,44.31999969482422,0.1786984882177023
29,2022-03-02,49.459999084472656,50.29999923706055,47.33000183105469,48.0,3517100.0,0.03494451008480137,-1.121430186838728,0.6728100229760611,57.806817863863756,40.395977369431854,-4.020231488249394,-1.795973505594091,-1.2794933986745889,3.625487987107718,41.44359813254715,2.9699974060058594,-0.8253596186254839,2.3154991149902315,-3.3639866037976915,7.994984833778155,-0.5242437444037336,5.155241974384197,-7.1625988006591825,89.60395595534348,40.67876302734393,2.8397428593939624,3,-3.219999313354492,-0.5099983215332031,-3.0224990844726562,-0.9199981689453125,11.450000762939453,2,0.16255562200467977,1.0074365363098388,47.790000915527344,1.101010509686054,45.97999954223633,-2.2602892916117976,43.90999984741211,0.16255562200467977
30,2022-03-03,49.52000045776367,50.33000183105469,47.54700088500977,49.81999969482422,2072200.0,0.0012131292843038377,3.21665688912264,-0.2054790583440023,59.10096269805082,41.79454525975189,-4.153295938282113,-2.2459961209358283,-1.3394947719656045,3.5654866138167023,40.9371882130415,2.7830009460449148,-1.323568925109143,2.5500003814697294,-2.5562100382479613,7.65621080118742,-0.003104828389112413,5.103105591328571,-6.902496215820314,89.7077370952278,36.84345331949494,2.553105209858845,3,-3.2649993896484375,-0.14500045776367188,-3.082500457763672,-0.9799995422363281,14.49999618530272,3,0.1359046744754464,-1.121430186838728,49.459999084472656,1.0074365363098388,47.790000915527344,1.101010509686054,45.97999954223633,0.1359046744754464
31,2022-03-04,51.0,51.040000915527344,48.25,49.16999816894531,2544600.0,0.02988690485773815,1.9214613258344384,-6.100021616672812,60.385439671821636,43.67482771278255,-5.294977074671259,-4.144852220483429,-2.8194943142019326,2.085487071580374,40.45219175522505,2.7900009155273438,-1.7113422158721718,4.160999870300294,-0.32344747404829377,8.645447214648883,1.9187761981259968,6.403223542474592,-7.919745902709963,99.5337889628116,46.61884710054818,2.242223672174295,3,-4.3899993896484375,-1.625,-4.5625,-2.4599990844726562,9.680000305175781,4,0.1376470677992876,3.21665688912264,49.52000045776367,-1.121430186838728,49.459999084472656,1.0074365363098388,47.790000915527344,0.1376470677992876
32,2022-03-07,51.6500015258789,52.58000183105469,49.86999893188477,51.06000137329102,2726900.0,0.012745127958409874,1.2122465757263825,0.3224041323761085,62.09016756527457,46.76022248561406,-5.550437443494189,-4.928620825132718,-3.469495840080832,1.435485545701475,40.042831526418134,2.7100028991699148,-1.8257509328696102,4.735501289367669,-0.025279405620160844,9.496281984355498,2.355110941873754,7.115891636861583,-7.932967683129874,87.13693121201783,36.410246247055525,2.3803903474939156,3,-4.270000457763665,-2.275001525878899,-5.212501525878899,-3.1100006103515554,10.219997406005874,0,0.1303000840932078,1.9214613258344384,51.0,3.21665688912264,49.52000045776367,-1.121430186838728,49.459999084472656,0.1303000840932078
33,2022-03-08,52.31999969482422,55.31999969482422,50.849998474121094,51.18000030517578,3873700.0,0.012971890593451718,-3.966659602424448,1.9322018556234908,64.21052816501982,51.55827590629526,-5.413282344605854,-5.382331784934088,-4.139494009026151,0.7654873767561554,39.772758893221,4.470001220703125,-1.5861997675416077,5.092999458312988,-0.22255911809495643,10.408558034720933,2.4352201701090195,7.750778746516957,-7.71666905324463,62.45305629425217,14.848726319719198,2.657779288203972,3,-3.549999237060547,-2.9449996948242188,-5.882499694824219,-3.779998779296875,11.879997253417969,1,0.12767584755618033,1.2122465757263825,51.6500015258789,1.9214613258344384,51.0,3.21665688912264,49.52000045776367,0.12767584755618033
34,2022-03-09,51.33000183105469,53.68000030517578,50.59000015258789,52.43999862670898,3050600.0,-0.018921977628900244,-1.3861003633535753,-0.9736819210022558,63.41781109683113,55.9615822241891,-3.4995340902833476,-4.14572370140035,-3.14949614525662,1.7554852405256867,39.44500069131578,3.0900001525878906,-1.278503362622338,3.8115015029907227,-1.7394997410092827,9.362502746990728,1.03600088099072,6.587002124990725,-5.440670903085746,48.668487395988954,1.344216427114496,2.775500622000001,3,-2.44000244140625,-1.9550018310546875,-4.8925018310546875,-2.7900009155273438,11.21999740600586,2,0.16111428692883956,-3.966659602424448,52.31999969482422,1.2122465757263825,51.6500015258789,1.9214613258344384,51.0,0.16111428692883956
35,2022-03-10,51.31999969482422,51.63999938964844,49.27000045776367,50.56999969482422,2692700.0,-0.0001948594559452177,2.41007190295845,-0.6756776262204532,72.34988782130134,60.80421487835879,-2.6732844479042583,-4.026331223960554,-3.1394940090261514,1.7654873767561554,38.883003238485855,2.3699989318847656,-0.5573410737541451,3.600999450683595,-2.2022408718681135,9.404239773235304,0.6993792894077444,6.502619611959446,-4.298988514832644,43.42291127779954,-9.160820919639882,2.9016201612758534,3,-2.4300003051757812,-1.9449996948242188,-4.882499694824219,-2.779998779296875,11.990001678466804,3,0.18686672271268678,-1.3861003633535753,51.33000183105469,-3.966659602424448,52.31999969482422,1.2122465757263825,51.6500015258789,0.18686672271268678
36,2022-03-11,49.31999969482422,51.84000015258789,48.290000915527344,51.41999816894531,3034100.0,-0.03897116157235103,1.4149634619776204,-2.7999979654947915,62.719583991970524,62.25696534843799,0.19537279545919262,-1.9473926707907765,-1.1394940090261514,3.7654873767561554,38.136014390136076,3.549999237060547,0.4473142384887936,1.487499427795413,-4.349345131342957,7.324343986933783,-1.4309228517737722,4.405921707364598,-1.3031098930527278,14.651478778775736,-40.98075919684187,2.9184222795691865,3,1.0149993896484375,0.05500030517578125,-2.8824996948242188,-0.779998779296875,17.389999389648438,4,0.2980534679481117,2.41007190295845,51.31999969482422,-1.3861003633535753,51.33000183105469,-3.966659602424448,52.31999969482422,0.2980534679481117
37,2022-03-14,50.95000076293945,51.86000061035156,48.59000015258789,51.86000061035156,2916600.0,0.033049494691831605,6.186815397965215,0.4333335755365103,74.48777040415366,64.0632188086986,-0.7325270606625622,-3.5332976888799053,-2.7694950771413858,2.135486308640921,37.35017026680579,3.270000457763672,1.4364796598727807,2.9745004653930636,-3.0267293456269897,8.975730276413117,-0.026114440116963067,5.97511537090309,4.369998931884766,37.83784223755095,-23.683982913620156,3.0006149055100266,3,0.375,-2.200000762939453,-4.512500762939453,-2.4099998474121094,14.460002899169936,0,0.19097152888197466,1.4149634619776204,49.31999969482422,2.41007190295845,51.31999969482422,-1.3861003633535753,51.33000183105469,0.19097152888197466
38,2022-03-15,51.290000915527344,51.59000015258789,49.9000015258789,51.34000015258789,2117400.0,0.0066732119233883225,5.1454580764189215,0.05494422576304438,77.29693912459558,66.22878783766878,-0.5854025866850208,-3.818628053103552,-3.1094952297292764,1.7954861560530304,36.52185815056729,1.6899986267089915,2.351475637232312,3.155500602722171,-3.0265159364035767,9.337517141847918,0.06449233315929348,6.246508872285048,3.895398788452148,55.65863338985786,-11.327183385216877,3.091008269562875,3,0.14349937438964844,-2.5400009155273438,-4.852500915527344,-2.75,11.379997253417969,1,0.2062779845487286,6.186815397965215,50.95000076293945,1.4149634619776204,49.31999969482422,2.41007190295845,51.31999969482422,0.2062779845487286
39,2022-03-16,51.77000045776367,52.4000015258789,50.349998474121094,51.709999084472656,2989800.0,0.009358540332780718,2.106056971774228,-1.20004577706569,76.10371592134827,68.1179826402574,-0.7859167172879324,-4.217964312884604,-3.5894947719656045,1.3154866138167023,35.714234303860835,2.0500030517578054,2.807905879281293,3.447000122070314,-2.944119310802101,9.838119554942729,0.2514404056341064,6.642559838506521,3.2834912551879896,84.67150913485291,14.128070496982929,3.195559716436207,3,0.0149993896484375,-3.020000457763672,-5.332500457763672,-3.229999542236328,10.65999984741211,2,0.2401003743590744,5.1454580764189215,51.290000915527344,6.186815397965215,50.95000076293945,1.4149634619776204,49.31999969482422,0.2401003743590744
40,2022-03-17,50.9900016784668,52.709999084472656,50.90999984741211,51.88000106811523,2244600.0,-0.015066617199148591,-2.4285600104631393,-14.832983660753904,74.18033513054917,69.65074880233823,0.2509169561671598,-3.309130666546082,-2.8094959926687295,2.0954853931135773,34.993270808538,1.7999992370605469,3.002133518874146,2.477501296997069,-3.9976170542863088,8.952619648280447,-0.7600578786446164,5.715060472638754,3.93422020327759,61.08601541759733,-11.981797132236387,3.237559175641689,3,0.8149986267089844,-2.240001678466797,-4.552501678466797,-2.450000762939453,11.279998779296875,3,0.22671106448454115,2.106056971774228,51.77000045776367,5.1454580764189215,51.290000915527344,6.186815397965215,50.95000076293945,0.22671106448454115
41,2022-03-18,49.0099983215332,51.40999984741211,48.88000106811523,50.6500015258789,9663900.0,-0.03883120791835071,-1.6631598179383218,1.842701493304994,60.41236475524593,69.4643262678906,2.1444664448320196,-1.0921395434724204,-0.8294926357351358,4.075488750047171,34.606442982135746,2.529998779296882,3.049915873879243,0.3114980697631822,-5.9851189209572055,6.60811506048357,-2.836810425597008,3.4598065651233725,5.787539125628051,10.194132957048534,-58.758426719219386,3.148308495360193,3,2.795001983642578,-0.2599983215332031,-2.572498321533203,-0.4699974060058594,10.94000244140625,4,0.2917772605895994,-2.4285600104631393,50.9900016784668,2.106056971774228,51.77000045776367,5.1454580764189215,51.290000915527344,0.2917772605895994
42,2022-03-21,49.22000122070313,49.43000030517578,48.599998474121094,48.90999984741211,2452000.0,0.004284899130014175,1.2739790452799624,-0.18902485828660465,55.521234747844204,68.49884922153774,1.7360867400689841,-1.0562247044921023,-1.0394955349050647,3.865485850877242,34.30955876788724,0.8300018310546875,3.085793328426199,0.3310009002685632,-5.774337645197811,6.436339445734937,-2.7216683724646273,3.3836701730017538,5.453385480566652,15.0852227374488,-48.414201844805405,3.0526692727331883,3,1.7649993896484304,-0.4700012207031321,-2.782501220703132,-0.6800003051757884,10.869998931884759,0,0.35534330414467363,-1.6631598179383218,49.0099983215332,-2.4285600104631393,50.9900016784668,2.106056971774228,51.77000045776367,0.35534330414467363
43,2022-03-22,51.13999938964844,52.04999923706055,50.0099983215332,50.349998474121094,3841900.0,0.03900849494773495,-1.775509144885715,2.5483787608440935,56.363635312755946,67.71505191219606,-0.4122494651993449,-2.5061480421783884,-2.95949370385037,1.9454876819319367,34.75822277696257,2.8299980163574148,3.0326342838365576,1.8709991455078097,-3.76019606128294,7.5021943522985595,-0.9445984578875652,4.686596748903185,3.4117195806477056,61.80049971598609,1.536899440253002,2.815597603395375,3,-0.6399993896484375,-2.3899993896484375,-4.7024993896484375,-2.5999984741210938,10.170001983642585,1,0.2790380219548738,1.2739790452799624,49.22000122070313,-1.6631598179383218,49.0099983215332,-2.4285600104631393,50.9900016784668,0.2790380219548738
44,2022-03-23,50.9900016784668,51.77000045776367,50.70000076293945,50.70000076293945,2396200.0,-0.0029330800346470953,-6.379284943832048,0.3670893410721701,55.53047825220859,65.84622862674131,-0.35263615945624593,-1.8276612659592786,-2.8094959926687295,2.0954853931135773,35.730585583645215,1.0699996948242188,2.8820025323330327,1.3260013580322294,-3.5359997465763087,6.1880024626407675,-1.1049991942720396,3.7570019103364984,3.442482915475182,58.15092091047808,1.5452238789185841,2.431000552304268,3,-0.4900016784667969,-2.240001678466797,-4.552501678466797,-2.450000762939453,8.21999740600586,2,0.22906444608749643,-1.775509144885715,51.13999938964844,1.2739790452799624,49.22000122070313,-1.6631598179383218,49.0099983215332,0.22906444608749643
45,2022-03-24,52.40999984741211,52.58000183105469,50.76699829101562,51.18000030517578,2335200.0,0.027848560937486333,1.3095534870385714,4.241364341901028,55.32879779364592,65.0250301602608,-1.7899949062503495,-2.7515759001218925,-4.229494161614042,0.6754872241682648,36.683978792394726,1.8130035400390696,2.653986585652895,2.3414995193481474,-1.962605635231185,6.64560467392748,0.18944694205848123,4.4935520966378135,1.9056350577027885,95.72859697853228,42.712575780890454,2.1520525772896675,3,-1.760000228881836,-3.6599998474121094,-5.972499847412109,-3.8699989318847656,5.790000915527344,3,0.191184897670982,-6.379284943832048,50.9900016784668,-1.775509144885715,51.13999938964844,1.2739790452799624,49.22000122070313,0.191184897670982
46,2022-03-25,53.79999923706055,53.81999969482422,52.02999877929688,52.2400016784668,2441200.0,0.026521644603993977,1.2375032782585802,1.2682911700580268,57.69505408160397,63.159172791088615,-2.768850551243446,-3.544373203414473,-5.6194935512624795,-0.7145121654801727,37.710370686914715,1.7900009155273366,2.537016131723206,3.2369989395141587,-0.2903864692480056,6.764384348276323,1.473306235133073,5.0006916438952445,0.40112297300380817,99.61684955772907,48.8135696308577,1.7636927043810833,3,-2.5900001525878906,-5.049999237060547,-7.362499237060547,-5.259998321533203,5.900001525878906,4,0.15743496916015753,1.3095534870385714,52.40999984741211,-6.379284943832048,50.9900016784668,-1.775509144885715,51.13999938964844,0.15743496916015753
47,2022-03-28,56.77999877929688,56.849998474121094,54.04999923706055,54.38000106811523,3127000.0,0.05539032684936429,1.2047263251958038,1.5384624789702348,63.697786913056774,61.64815587869542,-5.403088875802069,-5.98039638842517,-8.599493093498815,-3.694511707716508,38.61664576745626,3.049999237060547,2.376873949746745,5.676998519897467,1.8130817130905328,9.5409153267044,3.745040116493996,7.608956923300937,-8.189998626708991,98.97661267159874,47.59608676750784,1.931958403403468,3,-4.055000305175788,-7.264999389648445,-10.342498779296882,-8.239997863769538,5.030002593994141,0,0.05582955357157249,1.2375032782585802,53.79999923706055,1.3095534870385714,52.40999984741211,-6.379284943832048,50.9900016784668,0.05582955357157249
48,2022-03-29,56.33000183105469,57.38999938964844,54.63000106811523,57.0,2201300.0,-0.007925272242278902,2.8069022488345516,-0.27916616996081817,65.8831025368467,60.512532169306354,-4.652214000639368,-5.1203212138446546,-8.14949614525662,-3.2445147594743133,39.2953965876791,2.7599983215332102,2.504760329873335,4.800001525878905,0.6043696577049786,8.995633394052831,2.7021855917919453,6.897817459965864,-7.574801712036134,84.15548914521683,31.092179918949213,2.0978159340869618,3,-3.335002899169922,-6.545001983642578,-9.892501831054688,-7.790000915527344,3.829998016357422,1,0.06674947983865187,1.2047263251958038,56.77999877929688,1.2375032782585802,53.79999923706055,1.3095534870385714,52.40999984741211,0.06674947983865187
49,2022-03-30,57.5,57.790000915527344,55.70000076293945,56.16999816894531,1934100.0,0.02077042660950701,1.188477639126336,-1.9850827848504862,68.28403117489106,59.85738728534434,-5.502591185334097,-5.962815657330971,-9.319494314201933,-4.414512928419626,39.58849109726148,2.0900001525878906,2.3439954906575124,5.567999649047849,0.717829543744898,10.4181697543508,3.1429145963963734,7.993084701699324,-8.399407910156249,95.8706990295692,39.86998921824342,2.4250850526514767,3,-4.305000305175781,-7.5149993896484375,-11.0625,-8.959999084472656,2.770000457763672,2,0.06626089344853958,2.8069022488345516,56.33000183105469,1.2047263251958038,56.77999877929688,1.2375032782585802,53.79999923706055,0.06626089344853958
50,2022-03-31,56.25,59.08000183105469,55.77999877929688,58.34000015258789,3817600.0,-0.021739130434782594,-1.178217971363362,-1.5714265227217972,71.45511741241071,61.08435980280709,-3.830849590637378,-4.4088113895843435,-8.069494314201933,-3.164512928419626,39.97455848290916,3.3000030517578054,2.0877795907832066,3.981499671936035,-1.0927375387046396,9.05573688257671,1.4443810666156978,6.5186182772563726,-6.628043380615232,59.85814743230399,-1.3162463699396127,2.5371186053203387,3,-2.4099998474121094,-5.599998474121094,-9.8125,-7.709999084472656,1.3699989318847727,3,0.0526222059461805,1.188477639126336,57.5,2.8069022488345516,56.33000183105469,1.2047263251958038,56.77999877929688,0.0526222059461805
51,2022-04-01,58.02000045776367,58.29999923706055,55.70000076293945,56.36000061035156,2156500.0,0.031466674804687456,1.34234370462524,-0.7942582422095309,71.70043771854313,62.88204902177364,-4.680589240844142,-5.929957419254158,-9.62262609169332,-4.934513386183298,40.22565238272059,2.5999984741210938,1.8922331557483716,5.400500106811521,-0.2434829188274179,11.044483132450459,2.578508593992055,8.222491619630986,-7.641400221445309,78.92642491762003,14.188736835398814,2.821991512819469,4,-3.4750003814697266,-7.25,-11.582500457763672,-9.479999542236328,-0.9799995422363281,4,0.003102383725536395,-1.178217971363362,56.25,1.188477639126336,57.5,2.8069022488345516,56.33000183105469,0.003102383725536395
52,2022-04-04,58.38000106811523,58.70000076293945,57.52999877929688,58.36000061035156,1885100.0,0.00620476745107279,2.5454613761812346,0.012048469639828516,71.735140625793,64.58999405655553,-4.028209601166658,-6.071184495400999,-9.757103420836287,-5.294513996534853,40.2250949065938,1.170001983642571,1.802931850304475,5.424000740051262,-0.7538524336273227,11.601853913729848,2.33507415321197,8.512927326890555,-7.305288704217958,84.26964847356402,17.624116742154655,3.0889265868392908,4,-3.489999771118157,-7.610000610351555,-11.205000877380364,-9.840000152587884,-1.0100021362304545,0,0.022610477401055595,1.34234370462524,58.02000045776367,-1.178217971363362,56.25,1.188477639126336,57.5,0.022610477401055595
53,2022-04-05,59.0,60.31999969482422,58.45000076293945,58.6500015258789,2143100.0,0.010620056878063222,-3.986663818359375,17.499523173762057,71.97569167215293,66.41723999210491,-3.817463614727423,-6.498243297086738,-10.068801377227544,-5.914512928419626,39.86496810297482,1.9399986267089915,2.1682672992129284,5.7099996566772475,-1.0206403651896707,12.440639678544166,2.3446796457437884,9.075319667610707,-7.284864478730135,71.42857142857143,6.7714309103291015,3.3653200109334582,4,-3.456501007080078,-6.165000915527344,-11.862499237060547,-10.459999084472656,-5.529998779296868,1,0.0476271419201868,2.5454613761812346,58.38000106811523,1.34234370462524,58.02000045776367,-1.178217971363362,56.25,0.0476271419201868
54,2022-04-06,59.599998474121094,60.08000183105469,58.36999893188477,58.9000015258789,2559400.0,0.01016946566306931,1.0602399117565866,1.9999999999999798,76.45974367192555,68.76512286746932,-3.4282077974709466,-6.795306088076018,-10.318091724308111,-6.51451140254072,39.59144578151337,1.7100028991699148,2.69571732139876,5.896498298645021,-1.3253550392609696,13.118351636551012,2.285571629692029,9.507424967598013,-7.02437653549579,84.41555439041207,18.50915109224148,3.610926668952995,4,-3.424999237060547,-5.774997711181641,-12.46249771118164,-11.05999755859375,-4.989997863769531,2,0.009395996436714293,-3.986663818359375,59.0,2.5454613761812346,58.38000106811523,1.34234370462524,58.02000045776367,0.009395996436714293
55,2022-04-07,60.90999984741211,61.06999969482422,59.349998474121094,59.7599983215332,3925800.0,0.02197988937633677,1.340135771969524,1.6428664850136072,88.14105291575086,72.14801162681897,-3.8059191800514753,-7.747214813276308,-11.2975504077112,-7.824512775831735,39.985552198346056,1.720001220703125,3.160802247261529,6.726999664306639,-1.0784126899724313,14.53241201858571,2.824293487167104,10.629705841446174,-7.559940133166911,97.02048642017229,23.072678631334725,3.9027061771395344,4,-3.3500003814697266,-6.601499557495117,-13.3149995803833,-12.369998931884766,-4.319999694824219,3,-0.010507295866881039,1.0602399117565866,59.599998474121094,-3.986663818359375,59.0,2.5454613761812346,58.38000106811523,-0.010507295866881039
56,2022-04-08,64.01999664306639,64.90000152587889,60.9000015258789,61.22000122070313,4762100.0,0.05105888693884841,-1.3255849026474344,2.4347753975572517,90.00002062000219,75.0704820387018,-5.938220719579505,-10.223629071130475,-14.115935230901911,-10.934509571486018,41.04528877634821,3.999999999999993,3.795911327469639,9.101996612548817,0.4971702472934325,17.7068229778042,4.799583429921128,13.404409795176505,-9.743544131151708,88.05963968981395,6.390740606882801,4.302413182627691,4,-4.254995346069336,-7.444995880126946,-16.204996109008775,-15.479995727539048,-4.699996948242173,4,-0.0999687292528898,1.340135771969524,60.90999984741211,1.0602399117565866,59.599998474121094,-3.986663818359375,59.0,-0.0999687292528898
57,2022-04-11,60.68000030517578,64.66200256347656,60.40999984741211,64.18000030517578,3487700.0,-0.052171142034140416,-1.1049513626208853,-1.2500020435911714,73.94580597421938,75.96633797618765,-2.220321766693189,-6.447897220251491,-10.549041158643078,-7.594513233595407,42.05575285811729,4.252002716064453,4.319660334053722,5.275500297546387,-3.4835721011904184,14.034572696283199,0.8959640981779842,9.65503649691479,-4.916250931306109,35.37519840215072,-46.79075607539077,4.379536199368406,4,-0.37999916076660867,-4.084999084472663,-12.6875,-12.139999389648438,-3.400001525878899,0,-0.059986805724158154,-1.3255849026474344,64.01999664306639,1.340135771969524,60.90999984741211,1.0602399117565866,59.599998474121094,-0.059986805724158154
58,2022-04-12,61.86999893188477,63.209999084472656,60.88000106811523,61.0,2553000.0,0.019611051758803066,-3.1982067434419257,-0.24857112339564935,75.95421194954844,76.8185802844829,-2.8405427713954623,-7.172359055601582,-11.533933424585236,-8.784511860304399,43.120823674459544,2.529998779296875,4.782234543933271,5.936499023437506,-3.0512489500899065,14.924246996964925,1.442625036673796,10.430373010201215,-4.827174256733812,53.598753593437735,-30.299373603151622,4.493873986763709,4,-1.5699977874756001,-5.274997711181655,-13.492498397827156,-13.329998016357429,-4.639999389648445,1,-0.072733151409203,-1.1049513626208853,60.68000030517578,-1.3255849026474344,64.01999664306639,1.340135771969524,60.90999984741211,-0.072733151409203
59,2022-04-13,64.19999694824219,64.55000305175781,61.75,62.040000915527344,3405700.0,0.03765957744597026,-1.0437994414387823,2.4827571087189853,76.95474600498686,77.42965012810248,-4.604401582572471,-8.984000521864964,-13.684904911015941,-11.114509876661813,44.12534595478742,2.8000030517578125,4.980541086680319,7.6449972152709975,-1.836043919704906,17.1260383502469,2.904476647783042,12.385517782758953,-6.057167513989313,87.38731184273855,4.779707057424105,4.740520567487952,4,-3.899995803833015,-7.60499572753907,-15.127496719360352,-15.659996032714844,-7.549995422363288,2,-0.16713389778179488,-3.1982067434419257,61.86999893188477,-1.1049513626208853,60.68000030517578,-1.3255849026474344,64.01999664306639,-0.16713389778179488
60,2022-04-14,62.54999923706055,64.72000122070311,62.18099975585938,64.12000274658203,1860100.0,-0.025700900149759565,-1.2001722231496292,-0.7268548116489766,69.76955969083863,77.2151081250242,-2.197902150143321,-6.770688633525545,-11.97549111863571,-9.464512165480173,45.120915390075496,2.5390014648437287,5.17459090409065,5.416999626159665,-4.0450276217892736,14.879026874108604,0.6859860021851958,10.148013250134134,-3.4611657099800297,47.66143852265086,-31.439899632892484,4.73101362397447,4,-1.3349990844726562,-5.954998016357429,-13.417499542236328,-14.009998321533203,-5.950000762939453,3,-0.12693842883381812,-1.0437994414387823,64.19999694824219,-3.1982067434419257,61.86999893188477,-1.1049513626208853,60.68000030517578,-0.12693842883381812
61,2022-04-18,63.31000137329102,64.16999816894531,62.290000915527344,62.290000915527344,1216800.0,0.012150314076745383,-2.6862674699966713,-0.6496803679595348,66.39881378342582,76.62218292031675,-2.378756121191053,-6.750544391944679,-12.685686003107712,-10.224514301710649,47.18288664768111,1.8799972534179688,5.258034543084335,5.46200160980225,-3.566782824974247,14.490786044578755,0.9476093924140017,9.976393827190499,-3.4076043263787312,67.28539679477062,-8.917602859404624,4.514392217388251,4,-1.6750011444091868,-6.715000152587905,-14.177501678466804,-14.770000457763679,-6.530002593994141,0,-0.10614438595697362,-1.2001722231496292,62.54999923706055,-1.0437994414387823,64.19999694824219,-3.1982067434419257,61.86999893188477,-0.10614438595697362
62,2022-04-19,66.70999908447266,66.88999938964844,62.88000106811523,63.63000106811523,2078800.0,0.05370395889165169,1.3313953037065829,3.0196045432275924,72.70342061419672,76.70304169165493,-4.998530427193742,-9.247158436487403,-15.883153323769434,-13.624512012892282,49.62149605739554,4.00999832153321,5.511482619586346,7.987499427795413,-0.9097228070013728,16.8847216625922,3.53888831039702,12.436110545193806,-6.107937410505038,97.00498576628785,20.907059763893997,4.448611117398394,4,-4.079999923706055,-8.969999313354492,-16.854999542236328,-18.169998168945312,-7.540000915527344,1,-0.11077798667469219,-2.6862674699966713,63.31000137329102,-1.2001722231496292,62.54999923706055,-1.0437994414387823,64.19999694824219,-0.11077798667469219
63,2022-04-20,65.41000366210939,68.68000030517578,65.06500244140625,67.81999969482422,2182800.0,-0.01948726488089325,-1.332257834284547,-0.7824667483276565,67.20315277749668,75.67453159227395,-3.010211142509661,-7.192013661541452,-14.260349504321724,-12.324516590529015,51.57977592317127,3.6149978637695312,5.6379181408549215,5.974003791809096,-2.6473824079953374,14.59538999161353,1.6633106919068794,10.284696891711313,-3.8018719536328405,52.81390333238307,-19.92437970659349,4.310693099902218,4,-1.3950042724609517,-6.770004272460952,-15.372503280639663,-16.870002746582045,-2.940002441406257,2,-0.12429298926216148,1.3313953037065829,66.70999908447266,-2.6862674699966713,63.31000137329102,-1.2001722231496292,62.54999923706055,-0.12429298926216148
64,2022-04-21,62.66999816894531,66.30000305175781,62.1500015258789,65.0,2493700.0,-0.041889700959477305,-1.4629124859636986,0.9668073305622709,63.1127477333862,72.89360879423343,0.23587505788533747,-3.7229857123774863,-11.204343502249763,-9.584511097364938,53.04805905297596,4.150001525878913,5.70288442838406,2.649998474121091,-5.100888316130408,10.40088526437259,-1.2254449210046587,6.5254418692468406,6.010002136230469,7.963196635121025,-63.661242272786154,3.8754433951257483,4,1.8750019073486328,-4.029998779296875,-12.578248023986816,-14.129997253417969,3.9300003051757955,3,-0.08680387403305612,-1.332257834284547,65.41000366210939,1.3313953037065829,66.70999908447266,-2.6862674699966713,63.31000137329102,-0.08680387403305612
65,2022-04-22,62.43000030517578,64.45600128173828,62.290000915527344,62.5,2030500.0,-0.003829549557709311,-11.377198910081743,0.030042763868787615,59.60784887340035,69.51670082238878,0.7980868242481662,-2.839402844350019,-10.702969361227858,-9.344513233595407,54.39419838538575,2.1660003662109375,5.733307988421757,1.9090005874633817,-5.022820066110754,8.840821241037517,-1.556909739323686,5.374910914250449,6.25,4.287884098609754,-63.66945418414245,3.465910326787066,4,2.114999771118164,-3.7900009155273438,-12.162500381469727,-13.889999389648438,-0.34999847412109375,4,-0.09258367373126042,-1.4629124859636986,62.66999816894531,-1.332257834284547,65.41000366210939,1.3313953037065829,66.70999908447266,-0.09258367373126042
66,2022-04-25,62.27000045776367,62.84000015258789,59.43999862670898,62.36000061035156,2261600.0,-0.002562867958192938,5.476198088290338,1.2857220708446866,58.54945494227481,67.80599515217271,0.7640972804533348,-2.121064402455133,-10.269681507790644,-9.184513386183298,55.01546010169993,3.4000015258789134,5.6503436213173615,1.3255006790161161,-4.873620881284893,7.524622239317125,-1.7740601011343955,4.425061459166621,6.279399871826172,30.6277198807206,-33.80940966344008,3.0995607801505063,4,1.789999008178711,-3.6300010681152344,-11.992500305175781,-13.729999542236328,1.3800010681152273,0,-0.0910551138904907,-11.377198910081743,62.43000030517578,-1.4629124859636986,62.66999816894531,-1.332257834284547,65.41000366210939,-0.0910551138904907
67,2022-04-26,59.95000076293945,62.22000122070313,59.90999984741211,61.79999923706055,2136500.0,-0.037257100975899626,-1.393783428008973,20.555503751112617,51.942742998310145,65.13805415759069,3.3186481373797037,0.47284360908903267,-7.731245266880663,-6.864513691359079,55.041905648762615,2.3600006103515625,5.213339741185237,-1.1529991149902372,-7.058960022703019,4.752961792722537,-4.105979568846621,1.7999813388661536,8.235023498535156,5.519502636227883,-55.63596256509952,2.9529804538563886,4,4.10999870300293,-1.3100013732910156,-9.672500610351562,-11.40999984741211,3.799999237060547,1,-0.0528774302468773,5.476198088290338,62.27000045776367,-11.377198910081743,62.43000030517578,-1.4629124859636986,62.66999816894531,-0.0528774302468773
68,2022-04-27,60.09000015258789,61.18999862670898,59.72999954223633,60.0099983215332,1991600.0,0.0023352691887701393,-3.5625014901175183,-0.04324426867038102,51.02126293424009,62.25655603861883,3.2403615719797543,0.6629676667982096,-7.647322390095582,-7.0045130810075165,54.9381367265267,1.4599990844726491,4.337483324152167,-1.2009996414184556,-6.692036479095947,4.290037196259036,-3.9465180602572048,1.5445187774202864,7.7452230834961,9.475234790016716,-46.72466965299367,2.745518418838744,4,3.969999313354492,-0.7450008392333984,-10.22249984741211,-11.549999237060547,5.079998016357422,2,-0.015310400753975606,-1.393783428008973,59.95000076293945,5.476198088290338,62.27000045776367,-11.377198910081743,62.43000030517578,-0.015310400753975606
69,2022-04-28,61.31000137329102,61.349998474121094,58.79999923706055,60.22000122070313,3354600.0,0.020302899277835795,3.35899408882098,13.624690062941065,50.8368237567352,60.15291871260734,1.7514912207212205,-0.27084920554110425,-8.62106184053507,-8.224514301710649,54.59391864641239,2.549999237060547,4.041914964674845,-0.17149848937987855,-5.365066018425743,5.022069039665993,-2.768282253902818,2.425285275143054,6.189412878417961,44.377673777405604,-6.383637486550796,2.5967837645229355,4,2.4299983978271413,-1.6200008392334055,-11.685001373291023,-12.770000457763679,5.079998016357415,3,0.018920238483593366,-3.5625014901175183,60.09000015258789,-1.393783428008973,59.95000076293945,5.476198088290338,62.27000045776367,0.018920238483593366
70,2022-04-29,59.209999084472656,61.86000061035156,59.1500015258789,61.5,2578400.0,-0.034252197712936416,-1.248965598022045,-2.100917977020827,39.49323003482728,57.163409407207496,3.7189808800581687,2.1737270116162435,-6.268332295007546,-6.124512012892282,54.04394057821054,2.7099990844726634,3.5124733085713444,-2.4195007324218736,-7.131757487944114,2.292756023100374,-4.775629110182997,-0.06337235466074986,7.767450266357429,10.148508774745954,-34.41203701683394,2.3561283777611224,4,4.530000686645508,0.5135002136230469,-9.584999084472656,-10.669998168945312,7.340003967285156,4,0.1248099899327042,3.35899408882098,61.31000137329102,-3.5625014901175183,60.09000015258789,-1.393783428008973,59.95000076293945,0.1248099899327042
71,2022-05-02,58.20000076293945,59.9900016784668,56.9000015258789,59.29999923706055,2488200.0,-0.017057901319881386,1.4919322338406316,0.4803484866152488,43.96887087338597,53.97068165822852,4.389500468768432,3.370720525405787,-4.950557872566172,-5.114513691359079,53.14497896866217,3.0900001525878977,2.6899135116788386,-3.4384990692138686,-8.122330965369287,1.2453328269415493,-5.780415017291574,-1.0965831211361632,8.286801581064466,24.436077286344744,-20.407035882538008,2.3419159480777076,5,4.590000152587891,2.154998779296875,-8.500000953674316,-9.65999984741211,6.569995880126939,0,0.06666668414523347,-1.248965598022045,59.209999084472656,3.35899408882098,61.31000137329102,-3.5625014901175183,60.09000015258789,0.06666668414523347
72,2022-05-03,59.70000076293945,60.45000076293945,58.45000076293945,58.45000076293945,2224200.0,0.025773195538429716,-2.2,-1.1363652126870072,44.80115314651364,51.4815705881193,2.0009862095167463,2.0813963166904372,-6.1228744802278,-6.614513691359079,52.172261371634754,2.25,2.1746718298622767,-2.0044990539550795,-6.529509791615894,2.5205116837057346,-4.267004422785483,0.258006314875324,6.019857515614461,56.45160794133985,12.19073854982603,2.2625053688304066,5,1.9000015258789062,1.664999008178711,-9.720001220703125,-11.15999984741211,1.5099983215332031,1,0.06616416603785913,1.4919322338406316,58.20000076293945,-1.248965598022045,59.209999084472656,3.35899408882098,61.31000137329102,0.06616416603785913
73,2022-05-04,61.81000137329102,62.29499816894531,59.84299850463867,60.11999893188477,2628900.0,0.035343393356561226,-1.185379735215506,1.352001953125,44.21308513352276,49.38160807702336,-0.7525121564286437,0.2031220627270116,-7.813632307079089,-8.724514301710649,51.04590993811271,2.5949974060058594,1.7647154500008213,-0.03499851226806072,-4.37724353598967,4.307246511453542,-2.206121024128869,2.1361239995927406,3.204268365048897,91.01024842568528,50.04806644836381,2.171122511860802,5,-1.131999969482429,-0.15500068664551492,-10.690002441406257,-13.270000457763679,-2.020000457763679,2,0.03138648412241052,-2.2,59.70000076293945,1.4919322338406316,58.20000076293945,-1.248965598022045,59.209999084472656,0.03138648412241052
74,2022-05-05,60.15999984741211,61.9900016784668,59.16999816894531,61.22000122070313,1946800.0,-0.026694733687417482,1.1692315592561346,-0.6272188414171734,44.21307696599138,47.67107786508903,0.5632334255693294,1.9997571848739,-5.740410192497009,-7.074512775831735,49.800861914957,2.8200035095214844,0.7712870528476117,-1.7130001068115206,-6.001177243347172,2.5751770297241308,-3.8570886750793534,0.4310884614563051,4.205128433930923,60.42632715486342,19.47250664567857,2.1440885682678266,5,-0.28999900817871094,2.030000686645508,-8.770000457763672,-11.619998931884766,-4.680000305175781,3,0.0832778978430917,-1.185379735215506,61.81000137329102,-2.2,59.70000076293945,1.4919322338406316,58.20000076293945,0.0832778978430917
75,2022-05-06,60.27000045776367,61.22999954223633,58.70000076293945,60.2599983215332,2861000.0,0.0018284675969175712,1.6217599784953887,-0.009435965351077588,42.399997711181626,45.87669372830089,0.12808469006805723,1.938751840548349,-5.456838733907972,-7.184513386183298,48.235712272039386,2.529998779296875,-0.039773556615443795,-1.5709995269775376,-5.898803350772383,2.7568042968173074,-3.7349014388749566,0.5929023849198884,3.4979176831422336,62.46526466732571,23.81600533741848,2.163901911897423,5,-0.6725006103515625,1.9200000762939453,-8.680000305175781,-11.729999542236328,-5.830001831054695,4,0.10154303775347695,1.1692315592561346,60.15999984741211,-1.185379735215506,61.81000137329102,-2.2,59.70000076293945,0.10154303775347695
76,2022-05-09,57.61999893188477,60.56999969482422,56.56999969482422,60.56999969482422,2193700.0,-0.04396883201844304,1.7118637054278603,-294.9370709382144,26.389614672056027,43.037457247606,2.289927862101095,4.305439709047313,-2.422726242137905,-4.534511860304399,45.691335365161365,4.0,-0.6720978203248222,-3.901001167297359,-8.48903556165336,0.6870332270586417,-6.195018364475359,-1.6069839701193587,5.598485879818973,18.34060291556236,-12.39304640601933,2.2940171971779986,5,1.812499999999993,4.5700016021728445,-5.374998092651374,-9.079998016357429,0.5800018310546804,0,0.15498098378012126,1.6217599784953887,60.27000045776367,1.1692315592561346,60.15999984741211,-1.185379735215506,61.81000137329102,0.15498098378012126
77,2022-05-10,57.040000915527344,59.86999893188477,56.73500061035156,58.25,2156200.0,-0.01006591508346033,-2.4450536782491032,0.410169075097793,27.41500309828247,40.414539488055155,2.697392337421448,4.847278425769929,-1.5241698383215336,-3.9545138439469696,43.30229919037032,3.1349983215332102,-1.2213482636368909,-4.298999214172362,-9.29789122552603,0.699892797181306,-6.798445219849199,-1.7995532084955244,5.5136353844884525,8.209630497330044,-18.915947305874575,2.4994460056768353,5,2.392498016357422,5.584999084472656,-4.382500648498535,-8.5,1.2199974060058594,1,0.13551885700329303,1.7118637054278603,57.61999893188477,1.6217599784953887,60.27000045776367,1.1692315592561346,60.15999984741211,0.13551885700329303
78,2022-05-11,57.36999893188477,59.02999877929688,56.52999877929688,57.11000061035156,1877000.0,0.005785378875539315,-2.521121841797776,-0.2148748084768371,33.560795321836764,38.49498077306643,2.1690897087765038,4.387832509677722,-1.5835575590337143,-4.284511860304399,40.75373144471372,2.5,-1.762862769208823,-3.7440011978149315,-9.038603954166142,1.5506015585362718,-6.391302575990537,-1.0966998196393263,4.585273707611869,15.384610010291313,-13.579743548956221,2.647301378175602,5,2.042499542236321,5.235000610351555,-4.539998054504402,-7.354997634887702,0.729999542236321,2,0.06693394150394005,-2.4450536782491032,57.040000915527344,1.7118637054278603,57.61999893188477,1.6217599784953887,60.27000045776367,0.06693394150394005
79,2022-05-12,53.47000122070313,57.849998474121094,53.08000183105469,57.31000137329102,3785600.0,-0.06797974174292898,-1.064934089116957,-14.76932670158564,27.350860370500143,37.14582858814119,5.408826756990656,7.844964635802093,2.493474262524977,-0.38451414912275794,38.00990823839204,4.769996643066406,-2.079798506592496,-7.107499122619622,-13.199885910837658,-1.0151123344015858,-10.15369251672864,-4.061305728510604,7.8342385555695415,4.78526992852247,-26.17273593378742,3.04619339410902,5,4.217498779296868,7.409999847412102,0.719247817993157,-2.645000457763679,6.909999847412095,3,0.11819711147448331,-2.521121841797776,57.36999893188477,-2.4450536782491032,57.040000915527344,1.7118637054278603,57.61999893188477,0.11819711147448331
80,2022-05-13,54.61000061035156,55.9010009765625,53.63000106811523,54.52999877929688,2317500.0,0.021320354659109864,-1.41596087900492,-0.020833809342628483,31.551058606139662,35.76607166955828,3.964619588923682,6.408171184974677,1.5454716160763766,-1.5245135387711883,35.09306700169701,2.430999755859368,-2.3810520194451072,-5.570499801635741,-12.137958846599503,0.9969592433280283,-8.854229324117625,-2.2867702791538562,5.542845853590592,20.427225843384477,-10.135817468884191,3.2837295224818837,5,3.0774993896484375,6.270000457763672,0.3899993896484375,-3.7849998474121094,4.599998474121094,4,0.015931128404343076,-1.064934089116957,53.47000122070313,-2.521121841797776,57.36999893188477,-2.4450536782491032,57.040000915527344,0.015931128404343076
81,2022-05-16,56.59000015258789,57.13000106811523,54.34000015258789,54.41999816894531,1631900.0,0.03625708698236152,-1.3948526101228667,27.124403967196763,41.77276956013288,35.42958460440486,1.9357938075538499,4.1096148690671725,-0.26327696682973567,-3.5045130810075165,31.841389751544373,2.7900009155273366,-2.7541255984181348,-3.254500198364255,-9.835408901978411,3.3264085052499084,-6.54495455017134,0.03595415344283026,2.5726480627500194,51.69366450987294,17.220757745645706,3.2904543518070817,5,1.0974998474121094,4.290000915527344,-0.6557502746582031,-5.3899993896484375,2.0600013732910085,0,-0.03799260505534019,-1.41596087900492,54.61000061035156,-1.064934089116957,53.47000122070313,-2.521121841797776,57.36999893188477,-0.03799260505534019
82,2022-05-17,59.31999969482422,59.47999954223633,55.97999954223633,56.849998474121094,2215100.0,0.04824173060390935,1.508959750171593,1.138248369965527,48.32681331175264,35.886665513097064,-0.954112660086821,0.8406909066417256,-2.80772659063733,-6.234512623243845,28.095348612930582,3.5,-2.5992621672064473,-0.1550006866455078,-5.888083452755211,5.578082079464188,-3.0215420697003594,2.711540696409344,-6.239997863769531,97.50000149011665,57.39209357384874,2.866541383054849,5,-1.7849979400634766,1.5600013732910156,-1.1499986648559712,-5.779998779296882,-0.040000915527336645,1,-0.018880629427624362,-1.3948526101228667,56.59000015258789,-1.41596087900492,54.61000061035156,-1.064934089116957,53.47000122070313,-0.018880629427624362
83,2022-05-18,57.27999877929688,60.25500106811523,56.93000030517578,59.41999816894531,4609100.0,-0.03438976611635636,-1.3415528524301215,-0.8663960858445429,41.54426577956939,35.59013093682795,0.4198870554836347,2.361455910290907,-0.6236544562930177,-4.194511707716508,24.0262601567837,3.325000762939446,-2.5602943012519077,-1.7885013580322209,-6.8650324910664935,3.2880297750020517,-4.326766924549354,0.7497642084849119,-4.071996994018562,58.53654905701221,18.18515881417609,2.538265566517135,5,-0.12499809265137429,3.6000022888183523,1.1675024032592631,-3.7399978637695455,2.1399993896484304,2,0.01710893092041288,1.508959750171593,59.31999969482422,-1.3948526101228667,56.59000015258789,-1.41596087900492,54.61000061035156,0.01710893092041288
84,2022-05-19,57.22999954223633,57.5099983215332,54.91999816894531,57.13000106811523,2181100.0,-0.0008728917270617309,6.848532488700337,-0.046728272262511764,45.45454545454546,35.92952513053505,0.011798442654573194,2.0901718799055544,-0.3952790864632689,-4.144512470655954,21.177340315229376,2.5900001525878906,-2.662115634115338,-1.5665006637573242,-6.4080460184132875,3.275044690898639,-3.987273341085306,0.8542720135706574,-3.7401177856445287,54.339599609375114,9.747728806180618,2.4207726773279816,5,-0.404998779296875,3.6500015258789062,1.2175016403198171,-3.6899986267089915,0.8500022888183594,3,0.015201798686765633,-1.3415528524301215,57.27999877929688,1.508959750171593,59.31999969482422,-1.3948526101228667,56.59000015258789,0.015201798686765633
85,2022-05-20,56.6500015258789,58.93999862670898,55.4900016784668,57.5099983215332,2266200.0,-0.010134510239326211,-1.169811796064615,-8.600099183641788,46.37002429793025,38.14957064452107,0.02715411955831115,2.334642794278828,0.36035561256479554,-3.564514454298525,18.345952356615758,3.4499969482421804,-2.9515546555674206,-1.8574987411499109,-6.470464018078346,2.755466535778524,-4.163981379614128,0.44898389731430655,-2.889514996826165,39.053271610272716,-7.754057494782629,2.3064826384642187,5,0.017499923706061793,4.229999542236335,1.797499656677246,-3.1100006103515625,0.6599998474121236,4,0.06584288511505831,6.848532488700337,57.22999954223633,-1.3415528524301215,57.27999877929688,1.508959750171593,59.31999969482422,0.06584288511505831
86,2022-05-23,56.599998474121094,57.59000015258789,55.86000061035156,57.5,1581800.0,-0.000882666379716901,2.203697424377287,1.0465173014908338,42.211048629728005,39.793575703570575,-0.09246986035545746,2.0428200498200653,0.653511397281342,-3.5145114025407196,16.80017035058008,1.7299995422363281,-3.1541708973584406,-1.6240016937255888,-5.951443878547607,2.70344049109643,-3.787722786136598,0.5397193986854205,-2.579731363505857,31.49014793295007,-13.514902121483626,2.1637210924110075,5,0.06750297546386719,4.280002593994141,2.305002212524414,-3.059997558593757,0.6599998474121094,0,0.046113086231705847,-1.169811796064615,56.6500015258789,6.848532488700337,57.22999954223633,-1.3415528524301215,57.27999877929688,0.046113086231705847
87,2022-05-24,56.77999877929688,57.36000061035156,55.06999969482422,56.54999923706055,1682300.0,0.0031802174916681913,2.294957750266891,-0.2555546136566009,36.00444262637169,40.06509207074112,-0.3500405303848453,1.7003312320444266,0.6712208811307718,-3.694511707716508,15.063068721245813,2.2900009155273438,-3.3509400686891126,-1.2855012893676658,-5.5788426865645135,3.007840107829182,-3.432171987966086,0.8611694092307545,-2.5103423103816453,34.86409746170843,-4.143083382100237,2.146670698598423,5,-0.11249732971192117,4.100002288818352,2.3350019454955984,-3.2399978637695455,0.8199996948242116,1,0.03293418081692279,2.203697424377287,56.599998474121094,-1.169811796064615,56.6500015258789,6.848532488700337,57.22999954223633,0.03293418081692279
88,2022-05-25,59.16999816894531,59.34000015258789,56.88000106811523,56.88000106811523,1974700.0,0.04209227617172595,-1.1484735361288865,9.95652895029246,47.35435080503181,42.28770211902241,-2.746703951536489,-0.8033126150443692,-1.500181268308424,-6.084511097364938,13.559661283537809,2.5600013732910085,-2.9249221820574576,1.1504981994628878,-3.07061918708731,5.371615586013085,-0.9600604938122075,3.261056892737983,-4.660927916062079,96.15380300118152,57.38341049145593,2.1105586932750984,5,-2.2274971008300852,1.7100028991699219,1.0150012969970703,-4.634998321533203,-4.229999542236335,2,0.001859060567105164,2.294957750266891,56.77999877929688,2.203697424377287,56.599998474121094,-1.169811796064615,56.6500015258789,0.001859060567105164
89,2022-05-26,62.47000122070313,63.04299926757813,59.16999816894531,59.18000030517578,3260100.0,0.055771559132644866,-1.3401782647879836,1.436683441361031,55.02283331704685,44.895677086900996,-5.180595169904201,-4.228766596497167,-4.554207941894887,-9.384514149122758,12.801197283724003,3.8730010986328196,-2.3960244843861105,4.392501258850103,-0.04530246237990099,8.830304980080108,2.1735993982351047,6.611403119465102,-7.731093735210621,92.81326881249181,54.683849825446266,2.2189018606150017,5,-3.7785015106201243,-2.779998779296882,-1.1425018310546946,-7.040000915527351,-5.710002899169929,3,-0.048823483146451796,-1.1484735361288865,59.16999816894531,2.294957750266891,56.77999877929688,2.203697424377287,56.599998474121094,-0.048823483146451796
90,2022-05-27,66.59999847412111,66.63999938964844,62.0,62.4000015258789,2793800.0,0.06611168837386305,1.1682246322559484,1.2765944618495633,69.20445265686885,47.94364187542721,-8.304229908552138,-8.19700128814624,-8.360020849051537,-13.514511402540734,12.139972471235152,4.6399993896484375,-1.9468389562421606,8.15299854278566,2.3100215446468724,13.995975540924455,5.231510043716263,11.074487041855058,-11.36284548170346,99.65427038390308,56.58357373758591,2.9214884990693966,5,-5.819999694824233,-6.7399978637695455,-5.0074987411499166,-11.169998168945327,-7.4899978637695455,4,-0.12792788045448755,-1.3401782647879836,62.47000122070313,-1.1484735361288865,59.16999816894531,2.294957750266891,56.77999877929688,-0.12792788045448755
91,2022-05-31,62.08000183105469,66.38999938964844,61.36999893188477,65.54000091552734,7389300.0,-0.06786781901838579,-1.0573751782274838,-0.8238099044145121,59.22401606753188,49.15444218162491,-3.2671562629790003,-3.5536163890602666,-3.497847444678719,-8.994514759474313,12.40111849635784,5.229999542236335,-1.0306314877916662,3.4390018463134737,-2.6229898318389075,9.500993524465862,0.4080060072372831,6.469997685389664,-5.930621126858576,60.58774694148313,12.565908365734202,3.030995839076193,5,-1.3000030517578125,-2.220001220703125,-0.4875020980834961,-6.650001525878906,-2.4300003051757884,1,-0.07683634531366168,1.1682246322559484,66.59999847412111,-1.3401782647879836,62.47000122070313,-1.1484735361288865,59.16999816894531,-0.07683634531366168
92,2022-06-01,63.6500015258789,63.91999816894531,62.1500015258789,62.38000106811523,2008600.0,0.025289942791832276,-1.0462394351600601,-0.36705225254625595,60.99440470874791,51.31556872931141,-4.647038494253046,-5.072593485292138,-4.7071419578963045,-10.564514454298525,12.530252062233563,1.839996337890625,-0.16765511075584527,4.8115015029907156,-1.6405935177306148,11.263596523712046,1.5854539926300504,8.03754901335138,-6.661371326846599,69.3647707175032,16.50342724442836,3.2260475103606656,6,-2.870002746582024,-3.7900009155273366,-2.300002098083489,-8.220001220703118,-3.8100013732910085,2,-0.10039282091372204,-1.0573751782274838,62.08000183105469,1.1682246322559484,66.59999847412111,-1.3401782647879836,62.47000122070313,-0.10039282091372204
93,2022-06-02,63.75,64.12000274658203,61.97999954223633,63.68999862670898,1758500.0,0.0015710678982536752,4.349962091771292,0.047245158790476666,70.75929131660081,54.12720715842867,-4.171421073365217,-5.291076336631022,-4.499733049425608,-10.664512928419626,12.127174758253245,2.140003204345703,0.34448235539031913,4.81450004577637,-1.8794894068142298,11.50848949836697,1.46750531948107,8.16149477207167,-5.989260265718407,61.31192881684145,2.27141263649127,3.3469947262953004,6,-2.895000457763672,-3.8899993896484375,-2.40000057220459,-8.319999694824219,-4.520000457763672,3,-0.09647061217064956,-1.0462394351600601,63.6500015258789,-1.0573751782274838,62.08000183105469,1.1682246322559484,66.59999847412111,-0.09647061217064956
94,2022-06-03,65.16999816894531,65.81999969482422,63.11999893188477,63.2599983215332,1793500.0,0.02227448108149499,-1.4657556676159964,31.83260219975464,71.08626275958684,56.873455876390516,-4.85750466937597,-6.657844471557915,-5.584649644312222,-12.084511097364938,12.145064826120747,2.700000762939446,0.5621451670542541,5.9839982986450195,-1.2556536863170322,13.223650283607064,2.3641723061639937,9.603824291126045,-6.698917662234372,72.10624111924797,7.843438065889259,3.6198259924810237,6,-4.314998626708984,-5.30999755859375,-3.467498779296875,-9.739997863769531,-5.349998474121094,4,-0.15697406520890644,4.349962091771292,63.75,-1.0462394351600601,63.6500015258789,-1.0573751782274838,62.08000183105469,-0.15697406520890644
95,2022-06-06,66.38999938964844,66.94000244140625,65.38500213623047,65.56999969482422,2033200.0,0.018720289319947847,-1.6134572848212854,0.42931924624771567,70.18122172461113,59.98125288693308,-5.085372859103508,-7.795522760261605,-6.494261902932969,-13.304512318068063,12.462168621481528,1.7700042724609375,1.205238267989877,6.897999572753903,-1.0201274859017104,14.81612663140951,2.9389360434260965,10.85706310208171,-7.265405372302496,90.12562468196606,23.27022125567693,3.9590635293278043,6,-5.384998321533203,-6.379997253417969,-4.674999237060547,-10.959999084472656,-8.470001220703125,0,-0.14505198307949896,-1.4657556676159964,65.16999816894531,4.349962091771292,63.75,-1.0462394351600601,63.6500015258789,-0.14505198307949896
96,2022-06-07,66.55000305175781,66.69999694824219,65.16100311279297,65.51999664306639,2721700.0,0.002410056688964657,1.3142865337731249,1.2561058439323203,66.65132119260338,63.386461616514374,-4.118661223977114,-7.64412896891411,-6.380428489066269,-13.464515980177438,13.670051554175794,1.5389938354492188,1.7895756683543809,6.6115030288696275,-1.8505891626772382,15.073595220416493,2.380456933096198,10.842549124643057,-6.64386819200584,92.1371136756048,27.95355701206209,4.231046095773431,6,-4.64000129699707,-6.540000915527344,-4.818253517150879,-11.120002746582031,-10.890003204345703,1,-0.11179567393287648,-1.6134572848212854,66.38999938964844,-1.4657556676159964,65.16999816894531,4.349962091771292,63.75,-0.11179567393287648
97,2022-06-08,64.76999664306639,66.47000122070311,63.13000106811523,66.44000244140625,1922200.0,-0.026746901984468163,2.8612643602126195,-1.6213547646383382,67.45919875368789,65.6203336108095,-1.2137190007693377,-5.539321698968692,-4.437691897201653,-11.684509571486018,14.621583977966008,3.4200019836425852,2.411666654267357,4.444996833801255,-4.1645167663074005,13.054510433909911,0.1402400337469345,8.749753633855583,-4.16047502514899,56.24990867035545,-8.290718315514539,4.304756800054328,6,-1.7149963378906108,-4.759994506835923,-3.197496414184556,-9.33999633789061,-9.95999526977537,2,-0.07904887112165049,1.3142865337731249,66.55000305175781,-1.6134572848212854,66.38999938964844,-1.4657556676159964,65.16999816894531,-0.07904887112165049
98,2022-06-09,61.209999084472656,64.45999908447266,61.15999984741211,64.26000213623047,1811000.0,-0.05496368292578613,-1.0952365958869106,1.8263427916177304,57.972754567205364,65.94810263860488,2.979399970131695,-1.7675117949926005,-0.7384695281277729,-8.124512012892282,15.433017995593424,3.6099967956542827,3.1132756308381815,0.6929992675781236,-7.809651768148399,9.195650303304639,-3.558326250285134,4.944324785441381,5.730003356933594,0.8650383152509284,-62.28227364587826,4.2513255178632585,6,2.8400020599365234,-1.1999969482421875,0.27250194549560547,-5.779998779296875,-6.209999084472656,3,-0.022381946616174653,2.8612643602126195,64.76999664306639,1.3142865337731249,66.55000305175781,-1.6134572848212854,66.38999938964844,-0.022381946616174653
99,2022-06-10,59.790000915527344,61.06000137329102,59.209999084472656,59.849998474121094,1540800.0,-0.02319879415429571,-2.0327876028716627,0.0196713110038272,56.08526941518038,64.49041561175062,4.446900506706854,0.15836086443884767,0.7694051538476003,-6.70451384394697,15.634815704563188,2.0,3.9537462727627997,-1.0429988861083999,-8.88717638347758,6.801178611260788,-4.965087634792994,2.879089862576194,7.034401473999026,7.503254581829416,-56.26729407901,3.922088748684593,6,3.2849998474121094,0.220001220703125,1.376500129699707,-4.3600006103515625,-5.720001220703125,4,-0.009366137560061216,-1.0952365958869106,61.209999084472656,2.8612643602126195,64.76999664306639,1.3142865337731249,66.55000305175781,-0.009366137560061216
100,2022-06-13,55.47999954223633,58.9900016784668,55.20000076293945,58.27000045776367,2113200.0,-0.07208565491377539,-1.2626881443709845,46.501907426246184,48.13706107665066,63.258531723874924,7.837885784654098,4.782061017001894,5.159309672358134,-2.394512470655954,15.834738901001833,4.590000152587891,4.308696990129853,-5.396500205993654,-13.103829196997367,2.3108287850100595,-9.250164701495507,-1.5428357104918007,11.039826715087898,2.434772801531187,-62.71663682721407,3.8536644955018557,6,5.590002059936523,4.530002593994141,5.55000114440918,-0.049999237060546875,-1.3199996948242188,0,0.078226391283293,-2.0327876028716627,59.790000915527344,-1.0952365958869106,61.209999084472656,2.8612643602126195,64.76999664306639,0.078226391283293
101,2022-06-14,54.43999862670898,56.47999954223633,53.31999969482422,56.02999877929688,2330400.0,-0.018745510528269005,1.5381507769567928,0.5698923408013921,46.21604139316385,61.6164913554767,8.58275109403322,5.958211090623358,6.211715126262554,-1.217532961949253,16.724311684069573,3.1599998474121094,4.197189364487912,-6.329001045227059,-14.341980166755981,1.6839780763018624,-10.335490605991517,-2.322511484462602,11.400638100952158,8.517101155316425,-57.967684409748216,4.006489560764459,6,5.690002441406257,5.5700035095214915,6.453751564025886,0.990001678466804,-0.43999862670897727,1,0.06392357880275545,-1.2626881443709845,55.47999954223633,-2.0327876028716627,59.790000915527344,-1.0952365958869106,61.209999084472656,0.06392357880275545
102,2022-06-15,58.20000076293945,59.55500030517578,55.68000030517578,55.70000076293945,3891700.0,0.06906690358338419,-2.05118000258318,-1.5723268931332917,48.497991229623594,59.14301356803479,4.4347251358754605,2.224026224714599,2.4964591651779386,-4.817301642274543,17.161274012827217,5.115001678466804,3.403705990119761,-2.5129989624023423,-10.584060302512668,5.558062377707984,-6.548529632457502,1.522531707652817,6.638985002094728,43.8061161174735,-18.14393555197615,4.035530670055163,6,1.9300003051757812,1.8100013732910156,2.6112489700317383,-2.75,-3.240001678466797,2,-0.04364262684245124,1.5381507769567928,54.43999862670898,-1.2626881443709845,55.47999954223633,-2.0327876028716627,59.790000915527344,-0.04364262684245124
103,2022-06-16,58.2599983215332,58.349998474121094,56.08000183105469,56.33000183105469,4837000.0,0.0010308858729768389,1.1516588534557413,0.7719985961914062,42.75386745312025,55.994969645094045,3.927044916394621,2.362330092745765,2.4628400511544655,-4.679962401024049,17.359818233633707,2.2699966430664062,3.151326964492398,-2.5020013809204116,-10.49684640988572,5.492843648044904,-6.499423895403069,1.495421133562246,5.6574685578841795,63.82425782222227,5.539504255887373,3.9974225144826563,6,1.8700027465820312,1.7500038146972656,2.7687511444091797,-2.6899986267089844,-2.759998321533203,3,-0.05921725107511788,-2.05118000258318,58.20000076293945,1.5381507769567928,54.43999862670898,-1.2626881443709845,55.47999954223633,-0.05921725107511788
104,2022-06-17,58.099998474121094,59.5,55.48500061035156,58.54999923706055,6478700.0,-0.002746307106448631,2.41701742909134,-0.23316144104898437,33.05422771246553,51.869748088188985,3.328753119568276,2.730862715945335,2.628560293846803,-4.307150367938128,18.338643372849926,4.0149993896484375,2.672783216615798,-2.7055011749267592,-10.628575125535349,5.21757277568183,-6.6670381502310505,1.256035800377532,4.969671030528836,76.66396650163846,22.636783845249298,3.961536975304295,6,1.9099998474121094,1.910003662109375,2.908750534057617,-2.529998779296875,-2.5699996948242116,4,-0.053356257410263064,1.1516588534557413,58.2599983215332,-2.05118000258318,58.20000076293945,1.5381507769567928,54.43999862670898,-0.053356257410263064
105,2022-06-21,60.38000106811523,60.93999862670898,58.099998474121094,58.099998474121094,4363600.0,0.03924273070350748,-1.491225369715682,-5.066663840969763,46.27845844194387,49.60609667144904,0.11910362603077118,0.7848709476880771,0.33865814572395436,-6.3800307701676005,19.018772914198518,2.8400001525878835,1.9521571063620868,-0.6119985580444407,-8.295185513151019,7.071188397062137,-4.45359203559773,3.2295949195088482,1.9096948517486467,92.65094964448718,37.82384531423772,3.84159347755329,6,-0.4850006103515625,-0.2499999999999929,-1.09625053405761,-3.3650016784667898,4.2099952697753835,1,-0.10450482381033144,2.41701742909134,58.099998474121094,1.1516588534557413,58.2599983215332,-2.05118000258318,58.20000076293945,-0.10450482381033144
106,2022-06-22,59.209999084472656,60.43000030517578,58.8650016784668,59.27999877929688,3233400.0,-0.019377309753980998,-3.118447206215994,-0.03070158560723373,40.10695087168516,46.56695801789318,0.15470055686865436,2.277185805110264,1.3847011112881944,-5.0481638652823335,19.735657501084987,1.5649986267089844,1.0226201649832305,-1.9125005722045927,-9.36684180315794,5.541840658748754,-5.639671187681259,1.8146700432720806,2.362121137388044,68.28597302787782,14.665849975729444,3.7271706154766724,6,-0.31999969482421875,0.9200019836425781,0.07375144958496094,-1.2049980163574219,6.889999389648452,2,-0.08528963545255097,-1.491225369715682,60.38000106811523,2.41701742909134,58.099998474121094,1.1516588534557413,58.2599983215332,-0.08528963545255097
107,2022-06-23,58.6500015258789,61.22999954223633,57.790000915527344,59.88000106811523,2667600.0,-0.009457820760895963,-1.3322018556234554,17.571498637600396,38.86463660442104,44.443833799806036,-0.2734767145271846,3.145746492232284,1.919351203234207,-4.343721963315794,20.678836075190322,3.4399986267089844,-0.04272700536052554,-2.5659982681274514,-9.835622203434134,4.703625667179232,-6.200810235780786,1.0688136995258901,-5.33000183105468,55.09140999072375,2.3432792474247037,3.6348119676533415,6,-1.3750019073486257,1.4799995422363352,0.633749008178718,-0.5365009307861257,6.650001525878913,3,-0.07928391142201618,-3.118447206215994,59.209999084472656,-1.491225369715682,60.38000106811523,2.41701742909134,58.099998474121094,-0.07928391142201618
108,2022-06-24,59.27999877929688,60.34000015258789,57.97999954223633,58.84000015258789,6473700.0,0.010741640870034708,-1.1851859046926079,-0.35772259387105654,36.68024153184109,42.28771959054612,-1.3477672578754536,2.660835150637844,1.232441414606889,-4.844103978466599,20.987532837041673,2.3600006103515625,-1.0336066847597039,-1.9415010452270423,-9.204770934285825,5.321768843831741,-5.57313598975643,1.6901338993023458,-5.801799087524422,66.057421662571,15.107016548021718,3.6316349445293916,6,-2.0049991607666087,0.8500022888183523,-0.07249736785889382,-0.8149986267089915,6.559997558593729,4,-0.07287449027972914,-1.3322018556234554,58.6500015258789,-3.118447206215994,59.209999084472656,-1.491225369715682,60.38000106811523,-0.07287449027972914
109,2022-06-27,59.41999816894531,59.87099838256836,58.41999816894531,59.11999893188477,1718900.0,0.002361663166857708,1.4143105139052419,0.6818185758996806,33.42843771597113,40.65342810602617,-1.7274285937844596,2.4038689587871573,0.9608685894881077,-4.88077966596277,20.2541086898881,1.4510002136230469,-1.9868438938249682,-1.6490015029907212,-8.929952880736522,5.63194987475508,-5.289477191863625,1.9914741858821756,-5.786762480163574,47.38366000388123,1.3312927199217057,3.640475688872899,6,-2.144998550415039,0.7100028991699219,-0.4024972915649414,-0.93499755859375,7.75,0,-0.06597102473480088,-1.1851859046926079,59.27999877929688,-1.3322018556234554,58.6500015258789,-3.118447206215994,59.209999084472656,-0.06597102473480088
110,2022-06-28,58.08000183105469,60.90999984741211,57.83000183105469,59.84000015258789,1401700.0,-0.022551268582686523,-1.725663985686435,-5.8666759915060585,30.932009072831022,38.955202292655855,0.02253297210211258,3.2389011992863743,2.2042003541986332,-3.4957765596869734,18.790426776038643,3.079998016357422,-2.549131818234251,-2.56299800872803,-9.46869123262664,4.342695215170572,-6.015844620677328,0.8898486032212674,-4.294830865203856,8.430262537772727,-30.47937086071523,3.452846611949301,6,0.2774982452392578,2.049999237060547,0.7724990844726562,0.404998779296875,9.379997253417969,1,-0.04390500983755741,1.4143105139052419,59.41999816894531,-1.1851859046926079,59.27999877929688,-1.3322018556234554,58.6500015258789,-0.04390500983755741
111,2022-06-29,57.31000137329102,58.15499877929688,56.31999969482422,57.959999084472656,1412200.0,-0.013257583221217395,2.528854230474346,0.3693172335615611,32.405665834930474,37.16716613768995,1.3884686628765976,3.829566259057387,2.8420948631884144,-2.6945299015006796,17.31344607983805,1.8349990844726634,-3.009751556451299,-3.0944984436035057,-10.119672779311948,3.9306758921049436,-6.607085611457727,0.4180887242507154,-3.375933835912484,20.1629676014878,-15.869440425350078,3.5125871678542233,6,1.0474987030029226,2.8199996948242116,1.463749885559075,1.1749992370605398,16.99000167846679,2,0.12702835090128595,-1.725663985686435,58.08000183105469,1.4143105139052419,59.41999816894531,-1.1851859046926079,59.27999877929688,0.12702835090128595
112,2022-06-30,57.2599983215332,58.83399963378906,56.54999923706055,56.9000015258789,2424400.0,-0.000872501318436969,-3.3094291276950263,-0.5538431743088208,38.83549725952042,36.73179167173441,1.4428399991484113,3.558760159487079,2.647078329905625,-2.5576885267840694,15.837341841394698,2.2840003967285156,-2.8914256678742163,-2.8250013351440444,-9.809798433315123,4.159795763027034,-6.317399884229587,0.6673972139414985,-3.180012144057507,20.479272232246075,-19.175327259860055,3.4923985490855403,6,1.0975017547607422,2.8700027465820312,1.5137529373168945,1.2250022888183594,18.630001068115234,3,0.15438352098699815,2.528854230474346,57.31000137329102,-1.725663985686435,58.08000183105469,1.4143105139052419,59.41999816894531,0.15438352098699815
113,2022-07-01,57.599998474121094,58.09000015258789,56.61999893188477,56.72000122070313,1531900.0,0.005937830292601198,-1.7222198674748386,2.444458573078526,43.40757868473102,37.88216400198614,1.1168188030110713,2.8821636308061613,2.1028668005460602,-2.7430053818792857,14.235020521423092,1.470001220703118,-2.5825815102952916,-2.1775011062622056,-9.023044909346993,4.668042696822589,-5.600273007804603,1.2452707952801916,-3.3770120293501833,27.886682717759786,-15.180724533995143,3.422771901542397,7,1.1750011444091797,2.5300025939941406,1.173752784729004,0.8850021362304688,18.12000274658203,4,0.13368063856974288,-3.3094291276950263,57.2599983215332,2.528854230474346,57.31000137329102,-1.725663985686435,58.08000183105469,0.13368063856974288
114,2022-07-05,54.93999862670898,57.36999893188477,52.88999938964844,57.1500015258789,2696000.0,-0.046180554129827245,2.3811346502926933,-2.5113747691667663,48.195183995406026,38.09513350792637,3.6670646586913165,4.992425816879283,4.611867525245209,0.06688163896468069,12.414711936049567,4.709999084472656,-2.6907487360053537,-4.326000976562504,-11.001671054929552,2.349669101804544,-7.663836015746028,-0.9881659373789802,6.290000915527351,25.561086284927338,-21.710589916310116,3.3378350391835228,7,2.1200008392334055,4.9750022888183665,3.971252441406257,3.6950016021728587,22.180004119873054,1,0.19839821593811657,-1.7222198674748386,57.599998474121094,-3.3094291276950263,57.2599983215332,2.528854230474346,57.31000137329102,0.19839821593811657
115,2022-07-06,56.7599983215332,57.22000122070313,54.56000137329102,55.13000106811523,1716600.0,0.03312704296172719,1.0862718933441724,-0.7375543507342021,57.36975860766925,40.01322325636905,1.4299399418259426,2.5444337621946858,2.666641020564363,-1.620026549916119,10.258131902632513,2.6599998474121094,-2.5632285099798935,-2.024501228332518,-7.874801007721317,3.8257985510562875,-4.949651118026921,0.9006486613618847,4.30320121765137,65.10765095778163,12.399500474632212,2.9251498896944024,7,0.3000011444091797,3.1550025939941406,2.430752754211426,1.8800010681152344,22.070003509521484,2,0.18340380823201752,2.3811346502926933,54.93999862670898,-1.7222198674748386,57.599998474121094,-3.3094291276950263,57.2599983215332,0.18340380823201752
116,2022-07-07,59.11000061035156,59.9000015258789,57.56999969482422,57.56999969482422,1872100.0,0.04140243760237805,-2.025974605030434,0.9447874297322177,53.17515692037557,41.60328106925289,-1.0457060077577154,-0.41269275658584803,0.22129531071573183,-3.817769520092284,7.754850526204179,3.140003204345696,-2.089129182838107,0.6975011825561523,-3.881829040878088,5.276831405990393,-1.592163929160968,2.9871662942732726,1.7897349258422892,88.73037553805726,33.454652477824624,2.289665111717122,7,-2.210000991821289,0.8050003051757812,1.2099990844726562,-0.470001220703125,22.389999389648438,3,0.14126202652514963,1.0862718933441724,56.7599983215332,2.3811346502926933,54.93999862670898,-1.7222198674748386,57.599998474121094,0.14126202652514963
117,2022-07-08,59.6500015258789,59.81000137329102,57.41999816894531,58.93999862670898,2096000.0,0.009135525460183702,3.64077123355136,0.461040569529009,54.69278553495777,43.60467484737696,-1.596867145387911,-1.4292146416211366,-0.3349479757145346,-4.2174311206117,6.055358672758573,2.3900032043457102,-2.1896112805807704,1.4935018539428668,-2.0431240508027315,5.030127758688465,-0.2748110984299359,3.2618148063156696,1.0895392873840422,96.43366727796129,40.494415436562186,1.7683129523727994,7,-2.7500019073486257,0.2649993896484446,0.6699981689453196,-1.0100021362304616,21.54999542236329,4,0.24559934871959843,-2.025974605030434,59.11000061035156,1.0862718933441724,56.7599983215332,2.3811346502926933,54.93999862670898,0.24559934871959843
118,2022-07-11,59.84000015258789,60.13999938964844,58.40999984741211,59.6500015258789,1774700.0,0.003185224171814438,3.3797617495521335,0.2676026068782572,55.86253928765413,46.09735279978619,-1.898749608874084,-1.8204479798772013,-0.5438293444641289,-4.264880197407123,5.052742261107449,1.7299995422363281,-2.0342923372877237,1.7520004272460952,-1.582923342272764,5.086924196764954,0.08453854248666204,3.4194623120055283,0.7425498322027622,95.86207948882004,40.786900850852646,1.6674618847594314,7,-2.940000534057617,0.07500076293945312,0.4799995422363281,-1.2000007629394531,21.560001373291016,0,0.2682152272081242,3.64077123355136,59.6500015258789,-2.025974605030434,59.11000061035156,1.0862718933441724,56.7599983215332,0.2682152272081242
119,2022-07-12,59.22999954223633,61.11000061035156,58.91999816894531,59.40999984741211,1808400.0,-0.010193860441111369,-4.474985218104484,-0.9473768747364474,45.63401030460815,47.73090849220586,-1.4734875500588842,-1.3223499443303126,0.00048063912977625023,-3.5126735736426014,4.826254569355937,2.19000244140625,-1.805111830806183,1.1699998855590792,-2.113766535356291,4.453766306474449,-0.47188332489860585,2.8118830960167642,-6.340000152587891,71.29769027333617,20.10911380607059,1.6418832104576837,7,-2.229999542236328,0.6850013732910156,1.1275005340576172,-0.5900001525878906,20.46999740600586,1,0.27840624355750565,3.3797617495521335,59.84000015258789,3.64077123355136,59.6500015258789,-2.025974605030434,59.11000061035156,0.27840624355750565
120,2022-07-13,59.81999969482422,60.27999877929688,58.1500015258789,58.1500015258789,1577200.0,0.00996117098003979,-1.5508977111791264,-9.277751875556348,52.42256071400003,49.955007923213586,-2.001155622924273,-1.6554109080954902,-0.5820089772202337,-3.9428194803821484,4.523369070377326,2.129997253417983,-1.5528239919923905,1.5430000305175753,-1.593180970449005,4.6791810314841555,-0.025090469965711293,3.111090531000862,-6.765600280761717,65.04064872554046,15.353223979396375,1.5680905004832892,7,-2.8199996948242188,0.095001220703125,0.5375003814697266,-0.47500038146972656,21.779998779296875,2,0.2892009886328142,-4.474985218104484,59.22999954223633,3.3797617495521335,59.84000015258789,3.64077123355136,59.6500015258789,0.2892009886328142
121,2022-07-14,57.91999816894531,58.97000122070313,57.09000015258789,58.290000915527344,2608600.0,-0.03176197819411386,1.1734074221075514,-0.22155877381332995,47.37974393057857,50.90436866444227,-0.006175940621069742,0.5467006417509879,1.336139998351456,-1.8618920013384468,3.782113187164007,2.729999542236328,-1.2866446994713314,-0.5310014724731431,-3.106946952481316,2.0449440075350296,-1.8189742124772295,0.7569712675309432,-4.704486730957029,20.6467144737379,-27.185738177959465,1.2879727400040872,7,-0.9199981689453125,1.875,2.587503433227539,1.7700023651123047,22.919998168945312,3,0.36101526801015327,-1.5508977111791264,59.81999969482422,-4.474985218104484,59.22999954223633,3.3797617495521335,59.84000015258789,0.36101526801015327
122,2022-07-15,55.65999984741211,56.64599990844727,52.63999938964844,54.959999084472656,5186100.0,-0.03901930927105823,1.9985023891817857,-1.8918799100975319,38.36761371339416,50.34437255651596,2.2383848294355033,2.7475183736530795,3.5400416710789315,0.5658112485905491,4.3998526561971465,5.279998779296875,-0.8765873191395812,-2.6639997482299833,-5.526560287014533,0.19856079055456632,-4.095280017622258,-1.2327194788377085,5.450000762939453,35.65525410293826,-9.464066080638574,1.4312802693922764,7,1.2150001525878906,3.8950004577636648,5.300002098083496,4.063499450683594,23.990001678466797,4,0.464247219249486,1.1734074221075514,57.91999816894531,-1.5508977111791264,59.81999969482422,-4.474985218104484,59.22999954223633,0.464247219249486
123,2022-07-18,54.81000137329102,56.66999816894531,54.59000015258789,56.33000183105469,2583100.0,-0.015271262602430724,-1.1224438160150876,-2.1714268587092067,35.832831389213325,48.97077782249455,2.9625460263103562,3.5055297497315436,4.254887815288029,1.6101330760588937,5.047652611700399,2.079998016357422,-0.48100108150755716,-3.3414983749389577,-6.607645771552825,-0.07535097832509052,-4.974572073245895,-1.7084246766320206,6.13059921264648,25.619854438019146,-18.419371041066597,1.6330736983069347,7,2.0649986267089773,3.739997863769524,6.722499847412102,5.544998168945305,24.939998626708977,0,0.48148138868339885,1.9985023891817857,55.65999984741211,1.1734074221075514,57.91999816894531,-1.5508977111791264,59.81999969482422,0.48148138868339885
124,2022-07-19,55.0,55.5,54.16999816894531,55.43999862670898,2326200.0,0.003466495565562333,3.7499948910429763,0.2894726935519054,39.81481060990236,47.02022804496489,3.1088862633620096,3.2373602773878076,3.982350730047706,1.624720673612913,5.7584068231674514,1.3300018310546875,-0.28606733396245687,-2.996499824523923,-6.554159112160789,0.5611594631129435,-4.775329468342356,-1.2176701807054897,5.774588562011722,30.89006281269033,-16.924210895449946,1.778829643818434,7,1.875,1.9349994659423828,7.030001640319824,5.880001068115234,25.37000274658203,1,0.4800000277432528,-1.1224438160150876,54.81000137329102,1.9985023891817857,55.65999984741211,1.1734074221075514,57.91999816894531,0.4800000277432528
125,2022-07-20,54.06999969482422,55.34500122070313,53.36999893188477,55.15999984741211,2803600.0,-0.016909096457741524,1.7054772150674753,2.4772808059440505,39.397902066651824,45.4894219501067,4.042270340390559,3.8687453784384616,4.813757936680979,2.7363367107828367,6.1839330308227165,1.9750022888183594,-0.24922271795027484,-3.6110000610351562,-7.390890963292605,0.16889084122229292,-5.500945512163881,-1.7210546099064317,6.541897083740238,22.590835569118894,-27.534701629536855,1.8899454511287228,7,2.8050003051757812,2.864999771118164,7.472501754760742,6.810001373291016,28.669998168945312,2,0.47401511740476976,3.7499948910429763,55.0,-1.1224438160150876,54.81000137329102,1.9985023891817857,55.65999984741211,0.47401511740476976
126,2022-07-21,54.15999984741211,54.85499954223633,53.31000137329102,53.86000061035156,1816800.0,0.0016645118012921234,-1.2071438497442908,-0.27522861932476367,39.882511305896394,43.84383592465544,3.5495438008749716,3.563727799232126,4.709608259177855,2.836865964007089,6.638299079522773,1.5449981689453054,-0.10850126758810319,-3.2684999465942397,-7.285580823111182,0.7485809299227029,-5.277040384852711,-1.2599595083357684,6.292458983374026,37.71714437166332,-15.490957227334427,2.008540438258472,7,2.7150001525878906,2.7749996185302734,6.380002021789551,6.720001220703125,26.670001983642578,3,0.5066469480062255,1.7054772150674753,54.06999969482422,3.7499948910429763,55.0,-1.1224438160150876,54.81000137329102,0.5066469480062255
127,2022-07-22,54.0,55.599998474121094,53.41999816894531,54.790000915527344,1503100.0,-0.002954206939861259,-1.2358925001271563,-2.6333430820289156,38.110968892830684,41.87143921411949,3.1556587256433914,3.5389427980033474,4.872005567205633,3.1553471251001213,7.344725246755618,2.1800003051757812,-0.28164391253326215,-3.1959997177124038,-7.446866571655477,1.0548671362306692,-5.321433144683937,-1.0705662907408708,6.2962096419633795,20.53569299832068,-34.39342211591618,2.125433426971536,7,2.875,2.934999465942383,6.070001602172852,6.880001068115234,27.0,4,0.4970369692201968,-1.2071438497442908,54.15999984741211,1.7054772150674753,54.06999969482422,3.7499948910429763,55.0,0.4970369692201968
128,2022-07-25,54.959999084472656,55.06000137329102,53.36999893188477,53.97999954223633,1847700.0,0.017777760823567634,1.864400916817226,-1.2405043120515322,50.074406472497444,42.364816566107194,1.5987613057141346,2.359688409371131,3.914970197014682,2.332120074634375,8.094799809628688,1.69000244140625,-0.5390537815101553,-2.020000648498538,-6.264015745259002,2.2240144482619257,-4.14200819687877,0.10200689988169387,5.183086352444427,72.05239301759585,12.854531778641473,2.1220075483802323,7,1.5,1.9750003814697266,5.110002517700195,5.920001983642578,24.730003356933594,0,0.449235859765174,-1.2358925001271563,54.0,-1.2071438497442908,54.15999984741211,1.7054772150674753,54.06999969482422,0.449235859765174
129,2022-07-26,55.5,56.66999816894531,54.88999938964844,55.4000015258789,1993500.0,0.009825344332655028,-2.1785614539410494,0.10203930697039662,44.81908578394696,41.51998601832352,0.529724146462847,1.5926071531260249,3.5099967774547096,1.9067546996671751,8.62850699845563,1.779998779296875,-0.8852165969097427,-1.2839998245239244,-5.414092017507485,2.8460923684596366,-3.3490459210157084,0.7810462719678597,4.4930237159717095,65.17859271596478,6.45034181890621,2.065046096491782,7,0.30500030517578125,1.4349994659423828,4.570001602172852,5.380001068115234,26.089996337890625,1,0.4369369369369369,1.864400916817226,54.959999084472656,-1.2358925001271563,54.0,-1.2071438497442908,54.15999984741211,0.4369369369369369
130,2022-07-27,55.52999877929688,55.7599983215332,54.18000030517578,55.02999877929688,1557200.0,0.0005405185458897677,2.2916656732550216,5.000076295109128,31.808927015199885,39.78989524994811,-0.19311511658382585,1.4353652558498098,3.5814068466459688,1.9917716541667332,8.935116212214158,1.5799980163574219,-1.30521854571208,-1.1265008926391502,-5.2455622030371245,2.992560417758824,-3.186031547838141,0.9330297625598405,4.315964450148364,66.07141437983309,10.678121662030968,2.0595306551989885,7,-0.8750000000000071,1.4050006866455007,4.480001449584954,5.350002288818352,26.989997863769524,2,0.4473258511315903,-2.1785614539410494,55.5,1.864400916817226,54.959999084472656,-1.2358925001271563,54.0,0.4473258511315903
131,2022-07-28,64.58999633789061,65.94000244140625,62.18999862670898,62.58000183105469,8460600.0,0.16315501094467066,-1.6881738954472543,4.019989013671847,63.45315005603617,42.57717706579722,-9.1720090197879,-7.43232837352565,-5.333644138506443,-6.922990437165595,10.08501218890703,10.410003662109368,-1.3037865562212687,7.569496917724592,2.13171384748469,13.007279987964495,4.850605382604641,10.288388452844544,-11.949996948242173,89.26009764044184,37.444684970663246,2.718891535119953,7,-4.964994430541978,-5.299995422363267,-4.577495574951158,-3.7099952697753764,16.480003356933608,3,0.2810032908336231,2.2916656732550216,55.52999877929688,-2.1785614539410494,55.5,1.864400916817226,54.959999084472656,0.2810032908336231
132,2022-07-29,66.09999847412111,66.59999847412111,63.63999938964844,63.849998474121094,3895200.0,0.02337826632364548,-1.2172292991810645,1.1194060443189473,65.90447011655185,45.918470257723726,-10.108361757079813,-8.691732851644183,-6.766174370037142,-8.287880729261573,11.114866113168455,2.9599990844726705,-1.4225512872814647,8.6374990463257,1.8485340740176923,15.426464018633709,5.2430165601716965,12.031981532479705,-13.193999023437513,96.22071037565976,47.91241044087852,3.3944824861540037,7,-6.144998550415039,-6.479999542236335,-6.589998245239272,-5.219997406005874,16.16000366210936,4,0.22284423142158682,-1.6881738954472543,64.58999633789061,2.2916656732550216,55.52999877929688,-2.1785614539410494,55.5,0.22284423142158682
133,2022-08-01,65.30000305175781,66.59999847412111,64.12999725341797,66.05000305175781,2735200.0,-0.012102805458860999,1.6702848046452676,-0.3333333333333312,65.27429835553261,48.74730222946042,-8.56452741201629,-7.679001109332496,-5.830640368270231,-7.356650153422805,12.200374623185015,2.470001220703139,-1.3314652066794395,7.452503395080569,-0.1890832295112972,15.094090019672429,3.631710082784636,11.273296707376502,-11.84624364013672,89.5330465859989,42.309671541037076,3.8207933122959306,8,-5.345003128051744,-5.68000411987304,-6.597502708435059,-4.420001983642578,17.599998474121094,0,0.24042873222836025,-1.2172292991810645,66.09999847412111,-1.6881738954472543,64.58999633789061,2.2916656732550216,55.52999877929688,0.24042873222836025
134,2022-08-02,65.83999633789061,66.79000091552734,64.98999786376953,65.30000305175781,1722900.0,0.008269422065796617,-2.1034437399700088,-0.7199910481770644,65.18668357811953,51.61272239740128,-8.275410259104284,-7.758296128007281,-6.224413922482299,-7.745128483140832,12.634046960575542,1.8000030517578125,-0.8480924559482332,7.447496795654281,-0.8477994317288164,15.742793023037379,3.299848681962729,11.595144909345834,-11.860387363769519,92.46626065301794,45.53461324547541,4.147648113691551,8,-5.789995193481431,-6.12499618530272,-7.137495994567857,-4.959995269775376,19.950004577636733,1,0.21035854911712715,1.6702848046452676,65.30000305175781,-1.2172292991810645,66.09999847412111,-1.6881738954472543,64.58999633789061,0.21035854911712715
135,2022-08-03,67.16999816894531,67.37999725341797,65.54000091552734,66.62999725341797,2286700.0,0.020200514960984073,2.8333293596865587,1.0000141286840807,74.02599307052259,55.40644259347086,-8.439234858665323,-8.71525509228347,-7.371028619728591,-8.914183546656709,13.13931619046823,1.839996337890625,-0.14894940384794353,8.25699863433838,-0.8715307300144559,17.385527998691217,3.6927339521619587,12.821263316514802,-12.421765678339845,95.95377379500738,43.80955251032397,4.564264682176419,8,-6.795000076293945,-7.159999847412109,-8.467497825622559,-6.289997100830078,20.340003967285156,2,0.2146791508416641,-2.1034437399700088,65.83999633789061,1.6702848046452676,65.30000305175781,-1.2172292991810645,66.09999847412111,0.2146791508416641
136,2022-08-04,67.45999908447266,68.37000274658203,65.51000213623047,65.51000213623047,2425900.0,0.0043174173504954005,-1.9333385500215188,3.61109933737408,84.14354133529952,60.52117286485628,-7.425052868569345,-8.798736394394638,-7.468879525601622,-9.007983092652005,14.715155379767781,2.8600006103515625,0.5185050093149925,8.12949962615967,-1.7683363717368366,18.027335624056185,3.18058162721141,13.078417625107924,-11.701225412842192,80.7610355968263,25.43509968875361,4.948917998948256,8,-6.589998245239258,-6.954998016357422,-8.216248512268066,-6.579998016357422,20.669998168945312,3,0.22324337033766906,2.8333293596865587,67.16999816894531,-2.1034437399700088,65.83999633789061,1.6702848046452676,65.30000305175781,0.22324337033766906
137,2022-08-05,74.30000305175781,75.9800033569336,69.75,69.76000213623047,4216800.0,0.10139347850746594,-1.7324545039309742,2.328209241363121,91.8779709607515,65.16601336355117,-12.385103746086337,-15.267707947445373,-14.039093158213149,-15.63604599543676,16.80102860501453,8.520004272460938,1.522112636659898,14.237003517150882,2.284493744382985,26.18951328991878,8.26074863076694,20.21325840353483,-17.28010647263219,85.82278953698291,25.63466392931145,5.9762548863839475,8,-9.220001220703125,-9.990001678466797,-15.056252479553223,-13.420001983642578,12.079994201660156,4,0.09111704394346232,-1.9333385500215188,67.45999908447266,2.8333293596865587,67.16999816894531,-2.1034437399700088,65.83999633789061,0.09111704394346232
138,2022-08-08,75.88999938964844,77.62999725341797,74.97000122070312,77.01000213623047,3183600.0,0.02139968065388942,1.2542406305260743,-0.2466965904679641,92.33888812433408,70.44599140137197,-11.950701963271989,-16.436325434067143,-15.412309384555243,-17.008132683144204,19.106243672796055,3.3299942016601562,2.6689371278924057,15.024499893188477,1.1365202456079402,28.912479540769013,8.080510069398215,21.968489716978745,-16.59488999718586,86.23419345103365,21.41721510907759,6.943989823790267,8,-9.985000610351562,-10.755001068115234,-16.646248817443848,-15.009998321533203,12.160003662109375,0,0.08393731450538011,-1.7324545039309742,74.30000305175781,-1.9333385500215188,67.45999908447266,2.8333293596865587,67.16999816894531,0.08393731450538011
139,2022-08-09,75.72000122070312,76.7699966430664,75.0199966430664,75.75,2945700.0,-0.002240060222855944,-1.4475388670145224,0.026784558688292315,95.27396910588297,77.4976627447812,-9.62280741578121,-15.776462877205816,-15.129422199350472,-16.62666535734524,21.196212993004877,1.75,3.990621166747765,14.030001640319824,-1.3291804403745715,29.38918372101422,6.3504105999726335,21.709592680667022,-13.85800752770679,84.2409504769003,13.500909355690041,7.679591040347198,8,-5.810003280639648,-10.585002899169922,-16.26750087738037,-14.84000015258789,11.080001831054688,1,0.09482303472563403,1.2542406305260743,75.88999938964844,-1.7324545039309742,74.30000305175781,-1.9333385500215188,67.45999908447266,0.09482303472563403
140,2022-08-10,77.12000274658203,77.19999694824219,75.5,76.05000305175781,2134600.0,0.018489190482159135,1.7642494277898733,-35.66810783316379,95.51945322448681,81.06058531905349,-8.535833891667508,-16.668542720714356,-16.53108156755006,-17.792455552636135,23.709077528643846,1.6999969482421875,5.194164263330009,14.565003013610841,-2.2320508963054237,31.362056923527106,6.166476058652705,22.963529968568977,-13.050488555126663,95.7921228358194,20.012586477525034,8.398526954958133,8,-6.485004425048828,-11.985004425048828,-18.632502555847168,-16.335002899169922,8.449996948242188,2,0.11242217142334798,-1.4475388670145224,75.72000122070312,1.2542406305260743,75.88999938964844,-1.7324545039309742,74.30000305175781,0.11242217142334798
141,2022-08-11,78.83000183105469,80.05999755859375,76.68000030517578,77.12000274658203,2540200.0,0.02217322385337228,-1.6100324911555128,1.5981304412928619,96.37656335677532,84.4463734568561,-8.955198921245838,-17.63589780203523,-18.07718704155087,-19.224306977508,26.294908590468978,3.3799972534179688,6.631163460564167,15.22950191497803,-2.9027658410455928,33.36176967100165,6.163368036966219,24.29563579298984,-12.862020010924553,88.06987372646061,5.083327585609837,9.066133878011813,8,-6.735004425048828,-12.480003356933594,-20.342501640319824,-18.915000915527344,10.529998779296875,3,0.11011036538827446,1.7642494277898733,77.12000274658203,-1.4475388670145224,75.72000122070312,1.2542406305260743,75.88999938964844,0.11011036538827446
142,2022-08-12,81.5,81.68000030517578,79.04000091552734,79.6500015258789,2170800.0,0.033870329911542374,1.3891407088780643,1.0818710319319333,96.59412220269922,87.92635388431906,-10.293444245036866,-19.258145091707412,-20.599500383102907,-21.601160915300596,27.73626388042339,2.8499984741210938,8.452523235916054,16.607500076293945,-2.7813527597057828,35.99635291229367,6.913073658294081,26.30192649429381,-13.277295661715684,97.31743174760913,12.412928974920078,9.694426417999862,8,-8.165000915527344,-14.34000015258789,-23.09249973297119,-21.584999084472656,6.25,4,0.08134965955114071,-1.6100324911555128,78.83000183105469,1.7642494277898733,77.12000274658203,-1.4475388670145224,75.72000122070312,0.08134965955114071
143,2022-08-15,81.19999694824219,82.43000030517578,80.25,80.25,1980100.0,-0.003681019039973199,-3.5894890698533546,0.5135122874593271,95.50284319319445,91.29481606377183,-8.382331961894053,-17.791899012346327,-20.15547736732738,-21.037438973678363,29.29570076224661,2.1800003051757812,9.206376903561463,14.987997245788577,-5.0913834155035715,35.06737790708072,4.94830691514251,25.027687576434644,-10.554979335917409,83.40077261738554,-3.8337336414084007,10.03969033064607,8,-7.2299957275390625,-13.664997100830078,-22.79249668121338,-21.284996032714844,6.0800018310546875,0,0.06379310960414908,1.3891407088780643,81.5,-1.6100324911555128,78.83000183105469,1.7642494277898733,77.12000274658203,0.06379310960414908
144,2022-08-16,81.4000015258789,82.11000061035156,80.9000015258789,81.0999984741211,1878800.0,0.0024631106546002535,-2.4571553133514987,0.31579370050916333,95.52975424000769,93.6841228603813,-6.86495842197337,-16.772613192229315,-20.251946319539357,-20.96748928257019,30.823845074092564,1.2099990844726562,9.862985215471788,13.868001747131345,-6.575660067216816,34.311663561479506,3.6461708399572643,24.089832654305425,-8.397987374983927,85.13710340636487,-4.577166450896968,10.221830907174079,8,-7.430000305175781,-13.865001678466797,-22.992501258850098,-21.485000610351562,3.9799957275390625,1,0.08169534890935748,-3.5894890698533546,81.19999694824219,1.3891407088780643,81.5,-1.6100324911555128,78.83000183105469,0.08169534890935748
145,2022-08-17,79.69999694824219,81.44999694824219,79.0999984741211,80.41999816894531,2502200.0,-0.02088457672935362,-1.447917411725437,-2.3999796551548753,85.89073258849186,93.8782552218471,-3.5767966714698076,-13.759477767237229,-18.5053559409816,-19.02734857276934,31.929871582136837,2.3499984741210938,10.645389192609223,10.886497306823728,-9.214409117876272,30.987403731523727,0.8360440944737206,20.936950519173728,-4.812385566491045,52.521680748980984,-35.711278158983575,10.05045321235,8,-3.609996795654297,-12.164997100830078,-21.242496490478516,-19.784996032714844,4.150001525878906,2,0.08908414523687402,-2.4571553133514987,81.4000015258789,-3.5894890698533546,81.19999694824219,1.3891407088780643,81.5,0.08908414523687402
146,2022-08-18,81.5999984741211,82.1449966430664,79.41999816894531,79.41999816894531,1939600.0,0.02383941779963661,-1.499998250139114,-3.0277730682829653,86.14738394354242,93.24152333104608,-3.6432317436135975,-14.227806464328935,-20.34089116934433,-20.695921967837428,33.11549534698416,2.7249984741210938,11.54355635521432,11.414498901367182,-8.215458900304299,31.044456703038662,1.5995200005314416,21.229477802202922,-5.203909307685024,75.51616576719314,-11.222817145138976,9.81497890083574,8,-2.8999977111816406,-14.064998626708984,-23.142498016357422,-21.68499755859375,1.3199996948242188,3,0.048651976653678375,-1.447917411725437,79.69999694824219,-2.4571553133514987,81.4000015258789,-3.5894890698533546,81.19999694824219,0.048651976653678375
147,2022-08-19,80.83999633789062,81.27999877929688,79.8499984741211,80.30999755859375,1704000.0,-0.009313751843653462,1.0283639590502782,0.24311867206557078,86.30837999502307,92.57146687223376,-2.0763188565409365,-11.967499830343229,-19.466541165258874,-19.754143667933278,34.708859678391214,1.75,12.23101458161183,9.312496948242185,-9.301991129488854,27.926985025973224,0.005252909376665116,18.619740987107704,-3.2371249437066183,52.25215936948702,-32.723378012279696,9.30724403886552,8,-2.1149978637695312,-13.304996490478516,-22.44249725341797,-20.92499542236328,3.1300048828125,4,0.10539342724422562,-1.499998250139114,81.5999984741211,-1.447917411725437,79.69999694824219,-2.4571553133514987,81.4000015258789,0.10539342724422562
148,2022-08-22,79.6500015258789,80.75,79.5199966430664,80.75,1724600.0,-0.014720371918843789,1.2363728420921216,-2.0754735993550986,81.31518933864427,91.02049134254057,-0.3317670702384561,-9.310295072764845,-18.058901803343012,-18.380261858314064,36.31720558986598,1.3199996948242188,12.809906132036915,6.888002014160151,-10.322057491802568,24.09806152012287,-1.7170277388212014,15.493031767141503,-1.0817043494965475,18.06250845623055,-63.24053593358832,8.605029752981357,8,-0.6850013732910156,-11.780000686645508,-21.435001373291016,-19.860000610351562,5.3699951171875,0,0.10169489414873834,1.0283639590502782,80.83999633789062,-1.499998250139114,81.5999984741211,-1.447917411725437,79.69999694824219,0.10169489414873834
149,2022-08-23,79.75,80.88999938964844,79.5999984741211,80.2699966430664,1065800.0,0.0012554735995655708,-2.1463448673694394,0.4727248767157492,80.21132902393622,89.3195886535905,0.2235115897379103,-7.9057245821511515,-17.889828588480512,-18.312606526228862,38.75708150192244,1.2900009155273438,12.461531394223428,5.775500488281253,-9.636979776790568,21.187980753353074,-1.9307396442546576,13.481740620817163,-0.4093621978589539,21.346532569641756,-55.703105979992685,7.70624013253591,8,-0.19499969482421875,-11.879999160766602,-22.037500381469727,-19.959999084472656,3.2900009155273438,1,0.09442004738930243,1.2363728420921216,79.6500015258789,1.0283639590502782,80.83999633789062,-1.499998250139114,81.5999984741211,0.09442004738930243
150,2022-08-24,80.37000274658203,80.81500244140625,79.30999755859375,79.66000366210938,1430200.0,0.007774329110746381,-1.1347416036750662,-1.365391669234268,80.52009000878012,87.55775828159103,0.12628295280133273,-6.924376147236174,-18.089062000440734,-18.739689190423206,41.03157337552096,1.5050048828125,11.93412425117404,5.153503036499018,-7.809506418585755,18.116512491583798,-1.3280016910433687,11.635007764041404,2.05999755859375,37.38996579554292,-37.57129900441383,6.48150472754239,8,0.36499786376953125,-12.500001907348633,-23.46500301361084,-20.580001831054688,2.8199996948242188,2,0.06233662231707471,-2.1463448673694394,79.75,1.2363728420921216,79.6500015258789,1.0283639590502782,80.83999633789062,0.06233662231707471
151,2022-08-25,82.73999786376953,82.83000183105469,79.76499938964844,80.01000213623047,1551700.0,0.029488553392992056,1.1065282365895863,3.8450693631059196,75.29974417744106,85.19171627878457,-1.822396660317807,-8.289928880338593,-19.96854541304269,-20.929286117003187,42.73071996237668,3.06500244140625,11.439674360334038,6.615998077392575,-5.741803548852928,18.97379970363808,0.4370972642698234,12.794898890515327,-3.4300003051757812,97.44307221473252,22.870262174165532,6.17890081312275,8,-1.7749977111816406,-14.66999626159668,-25.83499813079834,-22.949996948242188,3.8499984741210938,3,0.013415526214771711,-1.1347416036750662,80.37000274658203,-2.1463448673694394,79.75,1.2363728420921216,79.6500015258789,0.013415526214771711
152,2022-08-26,80.83000183105469,83.2300033569336,80.5999984741211,82.73999786376953,1641000.0,-0.023084313294999492,-1.2194108311523593,-0.6996333413446759,64.5294189453125,81.75022469568657,-0.019483397961792548,-5.5019016211407745,-17.70133335994948,-18.85391517265832,44.405214382023594,2.6300048828125,10.718525180384702,3.9695018768310604,-7.603740337331118,15.542744090993239,-1.8171192302500287,9.75612298391215,-1.5200042724609375,38.775561839849125,-32.90434853400553,5.786621107081088,8,0.33499908447265625,-12.530000686645508,-23.925002098083496,-21.040000915527344,8.509994506835938,4,0.025856690468212484,1.1065282365895863,82.73999786376953,-1.1347416036750662,80.37000274658203,-2.1463448673694394,79.75,0.025856690468212484
153,2022-08-29,81.0,81.98999786376953,79.1500015258789,79.6500015258789,1191200.0,0.002103156811756879,-1.4170197293024132,-0.7068069519506924,65.52940817440256,78.41685291061933,-0.24678684531838257,-4.675081592548537,-17.506709290986954,-18.865770595302052,45.90481500332707,2.839996337890625,9.7426318699344,3.3545001983642635,-6.980728973741364,13.689729370469891,-1.8131143876885574,8.522114784417084,2.2300033569335938,45.343079506483114,-23.725631743153862,5.167614586052816,8,0.16500091552734375,-12.69999885559082,-24.09500026702881,-21.209999084472656,7.1699981689453125,0,0.036666681737075546,-1.2194108311523593,80.83000183105469,1.1065282365895863,82.73999786376953,-1.1347416036750662,80.37000274658203,0.036666681737075546
154,2022-08-30,79.69000244140625,81.58000183105469,78.9800033569336,81.58000183105469,1802800.0,-0.016172809365354923,1.7513220251406796,-1.4000011302819488,57.5990546947858,75.27333314465201,0.8885825167869399,-2.397179573269895,-15.834635997437445,-17.413222630777653,47.411413936740786,2.5999984741210938,8.386038468758812,1.3520023345947294,-7.385087572930956,10.089092242120415,-3.0165426191681206,5.720547288357579,3.5400009155273438,16.705860811121322,-46.95910128170992,4.3685449537628465,8,1.4150009155273438,-10.985000610351562,-22.99250316619873,-19.900001525878906,6.589996337890625,1,0.06688410137242928,-1.4170197293024132,81.0,-1.2194108311523593,80.83000183105469,1.1065282365895863,82.73999786376953,0.06688410137242928
155,2022-08-31,81.58999633789062,82.38999938964844,79.56999969482422,80.26000213623047,3016500.0,0.023842311937201766,-1.0811812896777917,-0.7037008630503055,58.0701636974475,72.153642006197,-0.799161416114103,-3.3323224085567347,-17.41651339031793,-19.179087536391123,48.92209389149925,2.8199996948242188,7.092431832093439,2.530996322631836,-4.548312446643962,9.610305091907634,-1.008658062006063,6.070650707269735,1.470007019042967,61.41159955193015,0.7992555820262552,3.539654384637896,8,-0.48499298095703125,-12.884994506835938,-25.219996452331543,-21.79999542236328,2.8000030517578125,2,0.01777184266109999,1.7513220251406796,79.69000244140625,-1.4170197293024132,81.0,-1.2194108311523593,80.83000183105469,0.01777184266109999
156,2022-09-01,82.5199966430664,82.94000244140625,81.16000366210938,81.58999633789062,2421100.0,0.011398459945069161,1.0112845313988423,0.6992513982503944,53.32030308975718,68.48830012783414,-1.7711961847498827,-3.2424587469170945,-17.97331320227792,-20.017847021646404,50.32604802962858,1.779998779296875,5.742048383032483,2.7079967498779354,-1.9746792469407666,7.390672746696637,0.3666587514685773,5.0493347482872935,-3.5399932861328125,83.29395967371323,26.195812962299215,2.341337998409351,9,-1.4149932861328125,-9.809995651245117,-26.724997520446777,-22.729995727539062,2.2000045776367188,3,0.0081193144158489,-1.0811812896777917,81.58999633789062,1.7513220251406796,79.69000244140625,-1.4170197293024132,81.0,0.0081193144158489
157,2022-09-02,81.06999969482422,83.69000244140625,80.95999908447266,82.58000183105469,2232200.0,-0.01757146155148348,-2.1560671209014135,-1.6236576782037293,49.60630721761629,64.96509100327546,-0.318651850431138,-1.3273176216403897,-16.14121710921684,-18.43078440191703,50.49950969896888,2.7300033569335938,5.1141298769408365,0.9194999694824162,-3.002481818143565,4.841481757108397,-1.0414909243305743,2.8804908632954067,-2.010796356201169,44.37360390962,-9.009239070061327,1.9609908938129896,9,0.2650032043457031,-7.404998779296875,-21.61249828338623,-21.279998779296875,1.80999755859375,4,0.06808926438689533,1.0112845313988423,82.5199966430664,-1.0811812896777917,81.58999633789062,1.7513220251406796,79.69000244140625,0.06808926438689533
158,2022-09-06,82.26000213623047,82.69999694824219,81.08000183105469,81.69999694824219,2013300.0,0.014678702921991249,1.2500013245524337,-0.3708638382368545,52.4571467434664,61.88129297211215,-1.2287024216217475,-2.1245536069670123,-16.94772421857766,-19.494410732976355,50.45723314339963,1.6299972534179688,4.323274711409681,1.7910022735595703,-1.683218911056315,5.265223458175456,0.05389168125162769,3.528112865867513,-3.015566833496095,69.63905343654886,19.435457805849794,1.7371105923079437,9,-0.9249992370605469,-8.35000228881836,-22.472502708435044,-22.470001220703125,-0.09999847412109375,1,0.0860684903695359,-2.1560671209014135,81.06999969482422,1.0112845313988423,82.5199966430664,-1.0811812896777917,81.58999633789062,0.0860684903695359
159,2022-09-07,82.9000015258789,84.45999908447266,81.68399810791016,82.5999984741211,1759100.0,0.007780201471287773,-1.6041238736643215,0.5357147722783069,59.73238612395183,59.571548096020116,-1.53645931728704,-2.317905395833648,-17.193397873641857,-20.040232876666614,50.53953368702386,2.7760009765625,3.573180477435244,2.0720016479492216,-0.760615581631285,4.904618877529728,0.6556930331589683,3.488310262739475,-3.477743537597661,68.09820545384761,17.436511421756585,1.4163086147902562,9,-1.1800003051757812,-8.175003051757812,-23.112502098083482,-23.110000610351562,0.9199981689453125,2,0.06357052528426399,1.2500013245524337,82.26000213623047,-2.1560671209014135,81.06999969482422,1.0112845313988423,82.5199966430664,0.06357052528426399
160,2022-09-08,85.79000091552734,85.94999694824219,82.87000274658203,82.87000274658203,2184400.0,0.034861270644805264,-1.1095863924960154,9.733228218300189,62.019529174264704,58.09596865122275,-3.9971193955826863,-4.769606829725177,-19.60416064465656,-22.791947950044545,50.66213997589666,3.0799942016601562,3.0772409078537066,4.528501129150385,1.4428317088918021,7.614170549408968,2.9856664190211006,6.071335839279669,-6.065478461474612,96.793665306422,47.240358407816885,1.5428347101292887,9,-3.325000762939453,-10.060001373291016,-25.90750026702881,-26.0,-4.529998779296875,3,0.005711596439449851,-1.6041238736643215,82.9000015258789,1.2500013245524337,82.26000213623047,-2.1560671209014135,81.06999969482422,0.005711596439449851
161,2022-09-09,87.51000213623047,87.80999755859375,85.43499755859375,86.5,1905300.0,0.020048970769876995,1.9503234213955691,0.34589135944399446,68.13489483743643,58.49657708368097,-5.5533314975344865,-6.119744604745733,-20.79023464734246,-24.374394308735255,50.5193997042364,2.375,2.69796499765647,5.814502334594721,1.8517569025193978,9.777247766670044,3.8331296185570523,7.7958750506323895,-7.287441722642583,95.62050380745855,44.49149287867307,1.9813727160376648,9,-4.115001678466797,-10.85000228881836,-27.317503929138184,-27.500003814697266,-2.3199996948242188,4,-0.035653098736359246,-1.1095863924960154,85.79000091552734,-1.6041238736643215,82.9000015258789,1.2500013245524337,82.26000213623047,-0.035653098736359246
162,2022-09-12,88.12999725341797,88.66000366210938,87.45999908447266,88.55999755859375,1733800.0,0.00708484861218861,2.8094626833137557,-0.4257419759334658,73.79350944042471,59.41481055768343,-5.61991978610267,-6.553574635865232,-20.85647773204036,-24.90612110753294,50.21991002582708,1.2000045776367188,2.2774326916394045,6.102997589111325,1.209228982901422,10.996766195321229,3.6561132860063736,8.549881892216277,-7.148693125329501,93.00783270895779,36.138943290704304,2.4468843031049547,9,-4.309993743896484,-8.924995422363281,-27.442496299743652,-27.624996185302734,-1.6199951171875,0,-0.0386927963121273,1.9503234213955691,87.51000213623047,-1.1095863924960154,85.79000091552734,-1.6041238736643215,82.9000015258789,-0.0386927963121273
163,2022-09-13,86.37999725341797,88.02999877929688,85.7699966430664,86.9000015258789,1974200.0,-0.019857030007250254,-1.597695403962011,1.2093114032753145,67.02620603933669,60.46227181818909,-3.3821843225995423,-4.633148229782307,-18.572604583206072,-23.0563756161217,49.473573529981465,2.3600006103515625,1.9149327448285334,4.093997573852533,-1.151163553032788,9.339158700737855,1.4714170104098798,6.716578137295187,-4.4772491812469895,67.31644791597174,5.708256602767719,2.622580563442659,9,-2.264995574951172,-4.564994812011719,-21.684995651245117,-22.069995880126953,-0.6899948120117188,1,-0.04051863986209503,2.8094626833137557,88.12999725341797,1.9503234213955691,87.51000213623047,-1.1095863924960154,85.79000091552734,-0.04051863986209503
164,2022-09-14,88.05000305175781,88.52999877929688,86.26000213623047,86.37999725341797,3600300.0,0.01933324671729797,-1.3769647728952215,-3.211523225446756,68.71346801284209,61.64486118656626,-4.181325453203257,-6.0917346546681586,-19.592571446408073,-24.572162209664015,48.72076819559217,2.2699966430664062,1.9627873481048823,5.4315032958984375,-0.3887564840661213,11.251763075862996,2.521373405916165,8.34163318588071,-5.336384308794223,89.4645852522114,23.768780045019483,2.9101298899822767,9,-3.240001678466797,-6.210002899169922,-22.530004501342773,-22.91500473022461,-3.4900054931640625,2,-0.06689380108466503,-1.597695403962011,86.37999725341797,2.8094626833137557,88.12999725341797,1.9503234213955691,87.51000213623047,-0.06689380108466503
165,2022-09-15,86.80000305175781,88.26000213623047,86.30999755859375,87.87999725341797,3631800.0,-0.014196478781099198,1.119565623017502,-0.6467008693824781,60.46393830411024,62.43859843260549,-2.3630679987890773,-4.5139812476931525,-17.752328232361066,-23.169813948476047,48.74286081348907,1.9500045776367188,1.9731551889348538,3.826502990722659,-2.1092064360716307,9.762212417516949,0.8586482773255142,6.794357704119804,-3.372818118496724,42.325671622018035,-18.554810916965764,2.9678547133971436,9,-1.9900016784667969,-4.720001220703125,-19.277504920959473,-21.66500473022461,0.4799957275390625,3,-0.034331834702317376,-1.3769647728952215,88.05000305175781,-1.597695403962011,86.37999725341797,2.8094626833137557,88.12999725341797,-0.034331834702317376
166,2022-09-16,85.56999969482422,86.86000061035156,84.89299774169922,86.61000061035156,6245600.0,-0.014170545088577402,1.5545476613938003,0.9629689806932896,62.66025503868292,63.889037079390675,-0.7318895433531338,-3.131878620973737,-16.009964059774433,-21.79051332887387,48.375732223802196,1.9670028686523438,2.2542825207066244,2.3979995727539034,-3.60940513269054,8.405404278198347,-0.6057027799683254,5.401701925476132,-1.5148765141013314,17.971884500019243,-43.816706929037196,3.0037023527222235,9,-0.6999969482421875,-2.8999977111816406,-17.685001373291016,-20.435001373291016,2.0100021362304688,4,-0.050368091316639885,1.119565623017502,86.80000305175781,-1.3769647728952215,88.05000305175781,-1.597695403962011,86.37999725341797,-0.050368091316639885
167,2022-09-19,89.36000061035156,89.69999694824219,85.25,85.4000015258789,4407400.0,0.044291234416780956,-1.0891993975288654,-3.807688075413564,68.71083702053312,65.69500266573142,-3.600968755758487,-6.588658644250231,-19.250408754682525,-25.370618835839778,48.20345796507806,4.4499969482421875,2.5158875000887235,5.762000274658206,-0.7373262233176803,12.261326772634092,2.512337025670263,9.011663523646149,-4.7522917718623034,92.92705650069914,27.857853387489882,3.249663248987943,9,-3.6680030822753906,-5.020000457763672,-20.137502670288086,-23.01000213623047,-1.2099990844726562,0,-0.04666515376525471,1.5545476613938003,85.56999969482422,1.119565623017502,86.80000305175781,-1.3769647728952215,88.05000305175781,-0.04666515376525471
168,2022-09-20,87.75,90.18000030517578,87.55999755859375,88.41000366210938,4626000.0,-0.018017016555000542,-4.0384254232812,-0.1666676299742797,67.80034844497163,66.59144292362251,-1.2631489642802904,-4.575289804009941,-17.104354773423154,-23.56018938336561,48.21355030787,2.6200027465820312,2.8157964715700956,3.746999740600586,-2.7259044518279154,10.219903933029087,0.5105476443863353,6.983451836814837,-2.8570022583007812,54.03822343566462,-16.440225527910656,3.236452096214252,9,-1.2249984741210938,-3.1699981689453125,-17.502500534057617,-20.59000015258789,1.029998779296875,1,-0.014131029786547344,-1.0891993975288654,89.36000061035156,1.5545476613938003,85.56999969482422,1.119565623017502,86.80000305175781,-0.014131029786547344
169,2022-09-21,87.27999877929688,90.08999633789062,87.2300033569336,88.79000091552734,2155100.0,-0.005356139267272075,-2.55280180073451,2.2878693300041615,63.41348571494347,66.74632698369791,-0.11902347372458166,-3.7020408882502522,-16.07304422624179,-22.9099375024509,48.13465933402398,2.8599929809570312,3.3303935263900115,2.90049858093262,-3.4046118820231186,9.205609043888359,-0.2520566505452422,6.053053812410482,-2.029998779296875,45.14847513196667,-25.383137144502292,3.152555231477869,9,0.256500244140625,-2.6999969482421875,-16.527498245239258,-19.744998931884766,5.760002136230469,2,-0.01821719019395518,-4.0384254232812,87.75,-1.0891993975288654,89.36000061035156,1.5545476613938003,85.56999969482422,-0.01821719019395518
170,2022-09-22,85.37999725341797,88.0,84.62999725341797,88.0,1863300.0,-0.021769037035431205,1.5725184837904655,1.73509870199425,56.44724884406803,65.44769965110142,1.918448155410303,-1.4835192859642632,-13.641258953620067,-20.80537274337739,47.7298387164144,3.3700027465820312,3.6972473617281736,0.7499973297119169,-5.276320522338949,6.776315181762783,-2.263161596313509,3.763156255737343,4.8000030517578125,13.513506082892295,-53.11508310753388,3.0131589260254326,9,2.0250015258789062,-0.7999954223632812,-14.627496719360352,-17.84499740600586,8.370002746582031,3,-0.009604119480003726,-2.55280180073451,87.27999877929688,-4.0384254232812,87.75,-1.0891993975288654,89.36000061035156,-0.009604119480003726
171,2022-09-23,83.8499984741211,84.33999633789062,82.15499877929688,83.78500366210938,2678800.0,-0.017919873840656853,3.1818513678277567,-0.024807154151463708,56.24437906489575,63.497796276042656,3.2125070470346344,0.1411379656371139,-11.525038818920507,-19.061504039392574,46.561183172773966,3.2249984741210938,3.868171412043253,-0.8355014801025362,-6.8087417532451155,5.137738793040043,-3.822121616673826,2.1511186564687534,6.239997863769531,21.121487508235468,-46.32606709404792,2.986620136571292,9,2.3175010681152344,0.7300033569335938,-12.037498474121094,-16.314998626708984,10.69000244140625,4,0.04090638482521136,1.5725184837904655,85.37999725341797,-2.55280180073451,87.27999877929688,-4.0384254232812,87.75,0.04090638482521136
172,2022-09-26,82.91999816894531,84.94999694824219,81.6500015258789,83.66999816894531,1973300.0,-0.011091238188427721,-1.006080338384049,-11.539382556638103,51.49999046326015,61.77266121203415,3.7165882032426083,1.302524888511499,-9.934679581133338,-17.94482118930165,45.32238500250497,3.2999954223632812,3.749101197651626,-1.8700016021728487,-7.628506954756361,3.8885037504106634,-4.749254278464605,1.0092510741189074,6.852598266601561,14.888591146681168,-50.12204828064648,2.879252676291754,9,2.9950027465820312,1.660003662109375,-9.802497863769531,-15.384998321533203,12.599998474121094,0,0.056198791184423946,3.1818513678277567,83.8499984741211,1.5725184837904655,85.37999725341797,-2.55280180073451,87.27999877929688,0.056198791184423946
173,2022-09-27,83.97000122070312,85.41500091552734,83.08000183105469,83.69000244140625,1777800.0,0.012662844608588575,-2.1133321126302085,-0.3733317057291667,52.38732520235248,59.958645344201976,2.5577511552850325,0.5127229804187721,-10.271105218662797,-18.83383143510467,44.82430499313986,2.4950027465820312,3.3561879505896,-0.968498611450201,-6.462592617501073,4.525595394600671,-3.7155456144756442,1.7785483915752422,5.315239520263674,27.488164939656336,-35.598036914007736,2.747047003025436,9,1.9449996948242188,0.6100006103515625,-10.840002059936523,-16.435001373291016,9.1199951171875,1,0.0497796861308748,-1.006080338384049,82.91999816894531,3.1818513678277567,83.8499984741211,1.5725184837904655,85.37999725341797,0.0497796861308748
174,2022-09-28,85.0199966430664,85.52999877929688,83.18000030517578,84.11000061035156,1564300.0,0.012504411183745567,1.435231194336065,3.25,48.12833252724624,58.58802248010597,1.1541172059805973,-0.12383802583994452,-10.586734928509472,-19.688748128836153,44.398829293097904,2.3499984741210938,2.7979465600080715,-0.1850028991699162,-5.092967478028356,4.722961679688524,-2.6389851885991362,2.268979390259304,3.807129744995123,53.070801999742876,-5.514038420847633,2.4539822894292223,9,0.8950042724609375,-0.43999481201171875,-11.602496147155762,-17.484996795654297,9.390007019042969,2,0.04422491513397531,-2.1133321126302085,83.97000122070312,-1.006080338384049,82.91999816894531,3.1818513678277567,83.8499984741211,0.04422491513397531
175,2022-09-29,83.04000091552734,86.20999908447266,82.06999969482422,85.05000305175781,1823700.0,-0.02328858863464256,-1.096199793330565,-2.2088031859149027,39.270281258355524,55.98913650451404,2.843714016191356,2.076838850798268,-7.850258905180382,-17.524963169551214,43.6017256293387,4.1399993896484375,2.4071693467697344,-2.2374988555908146,-6.959951333572491,2.4849536223908615,-4.598725094581653,0.12372738340002343,5.356497980803226,30.482459075638126,-22.450261320796194,2.3612262389908345,9,2.875,1.5400009155273438,-9.327500343322754,-15.505001068115234,11.279998779296875,3,0.12042389077250282,1.435231194336065,85.0199966430664,-2.1133321126302085,83.97000122070312,-1.006080338384049,82.91999816894531,0.12042389077250282
176,2022-09-30,83.19000244140625,84.44999694824219,82.22000122070312,83.27999877929688,3267800.0,0.0018063767368150518,-1.1970414468046724,0.04477424987189463,37.86838700200515,52.56219761356648,2.593321977218068,2.0865865166794038,-7.229341537292527,-17.446124379070397,42.644765467998965,2.2299957275390625,1.795368939574658,-2.120997619628909,-6.770021827242147,2.5280265879843284,-4.445509723435521,0.20351448417770257,4.801706612697217,33.77196798329563,-13.5094140619033,2.3245121038066188,9,2.7249984741210938,1.3899993896484375,-8.88750171661377,-15.65500259399414,10.30999755859375,4,0.12693830086171154,-1.096199793330565,83.04000091552734,1.435231194336065,85.0199966430664,-2.1133321126302085,83.97000122070312,0.12693830086171154
177,2022-10-03,86.58999633789062,86.91000366210938,83.87000274658203,85.02999877929688,2026700.0,0.04087022234287252,1.7636218615619366,-17.334011529331978,50.4770537575891,50.6373870927462,-1.386749903822576,-0.92614321398203,-9.797855573850796,-20.585923013877732,41.74941107506583,3.720001220703125,1.552939190229523,1.0029964447021484,-3.2219919543392166,5.2279848437435135,-1.109497754818534,3.115490644222831,1.0212102645193681,93.38828384477033,46.63188497151475,2.11249419952068,10,-0.7199974060058594,-2.0099945068359375,-12.072495460510254,-18.854995727539062,0.9500045776367188,0,0.09181204427604195,-1.1970414468046724,83.19000244140625,-1.096199793330565,83.04000091552734,1.435231194336065,85.0199966430664,0.09181204427604195
178,2022-10-04,89.33999633789062,89.46499633789062,87.16000366210938,88.30000305175781,1679100.0,0.031758864953279176,2.573650654711915,0.6666634062365507,52.79340296822814,49.45737789866673,-4.344344521382453,-3.287061084546508,-11.6982255348982,-23.062364210075543,41.04141756413144,2.875,1.4216627522769016,3.3989967346191463,-0.838672820107675,7.636666289345968,1.2801619572557286,5.517831511982564,-7.689994812011719,98.30966792774409,54.60279166330832,2.118834777363411,10,-3.7824974060058594,-4.7599945068359375,-14.607495307922363,-21.40499496459961,-1.9899978637695312,1,0.06917394849449687,1.7636218615619366,86.58999633789062,-1.1970414468046724,83.19000244140625,-1.096199793330565,83.04000091552734,0.06917394849449687
179,2022-10-05,88.16999816894531,89.47000122070312,85.58999633789062,87.68000030517578,1766700.0,-0.013096017650597314,1.5113267969176298,0.47115483369279754,52.976956636779065,49.07178987563462,-3.391473071418517,-1.793983035003734,-9.692083783978305,-21.560561653125802,39.68432699207541,3.8800048828125,0.7329492935826067,1.965498733520505,-2.1289616455437397,6.05995911258475,-0.08173145601162446,4.012728923052634,-6.363696746826179,82.4323948148996,36.958311445096655,2.0472301895321228,10,-2.609996795654297,-3.589996337890625,-13.43749713897705,-20.234996795654297,6.970001220703125,2,0.05580127334830998,2.573650654711915,89.33999633789062,1.7636218615619366,86.58999633789062,-1.1970414468046724,83.19000244140625,0.05580127334830998
180,2022-10-06,86.27999877929688,89.90899658203125,85.94999694824219,88.2300033569336,1677300.0,-0.02143585606100329,-2.0337066170903744,-3.979618528610354,51.499787427642396,48.544613027050914,-1.5202536823352801,0.1418823536720879,-6.971630399323189,-19.36458212583915,38.01843172732789,3.9589996337890625,0.09431644655404625,0.05099945068359091,-4.03887929574465,4.140878197111832,-1.9939399225305294,2.0959388238977112,-4.16714936523438,52.802705266458425,3.690748315828671,2.0449393732141212,10,-0.5004997253417969,-1.404998779296875,-11.374996185302734,-18.34499740600586,6.029998779296889,3,0.09422815250158911,1.5113267969176298,88.16999816894531,2.573650654711915,89.33999633789062,1.7636218615619366,86.58999633789062,0.09422815250158911
181,2022-10-07,84.38999938964844,85.75,83.37000274658203,85.70999908447266,2017200.0,-0.021905417436120178,2.3999923706137842,0.6769213313457829,38.58520043904962,47.109636357694185,0.5078009514619879,1.882680236159871,-4.5480922967655175,-17.208101429172117,35.57667678377071,2.9099960327148438,-0.44735004013941193,-1.682999801635745,-5.80503290979874,2.43903330652725,-3.7440163557172355,0.3780167524457454,-1.809381145507814,15.5986787682349,-26.81551114427483,2.061016554081495,10,1.5994987487792969,1.1800003051757812,-9.484996795654297,-16.454998016357422,9.529998779296875,4,0.11766797460593215,-2.0337066170903744,86.27999877929688,1.5113267969176298,88.16999816894531,2.573650654711915,89.33999633789062,0.11766797460593215
182,2022-10-10,84.72000122070312,85.62999725341797,83.93000030517578,84.94999694824219,982800.0,0.00391043765187149,1.1383658662981517,0.17423922781261741,42.60614879597746,46.022838979208075,0.5140374839743345,1.353506371356545,-4.378399682058102,-17.310587946501784,32.87095707169183,1.6999969482421875,-0.6898042082472102,-1.1824981689453153,-5.227663036351927,2.8626666984612967,-3.2050806026486214,0.8400842647579907,-1.6996802762890582,20.645354745595213,-19.45996411695591,2.0225824337033074,10,1.2694969177246094,0.8499984741210938,-7.812499046325684,-16.78499984741211,8.779998779296875,0,0.10363548929165134,2.3999923706137842,84.38999938964844,-2.0337066170903744,86.27999877929688,1.5113267969176298,88.16999816894531,0.10363548929165134
183,2022-10-11,82.87999725341797,85.31999969482422,82.55000305175781,84.41000366210938,1534200.0,-0.02171864897040998,-1.5296832922831454,6.652325349963511,39.935949362582384,45.11257418313431,2.4397277844474274,3.0755392251977582,-2.0239894695660325,-15.218885420385618,30.813539205249356,2.7699966430664062,-0.8662023555269229,-2.8475021362304744,-7.1030488393114695,1.4080445668505206,-4.975275487770972,-0.7197287846899769,7.028999328613281,4.48423008258705,-33.53804503375156,2.1277733515404957,10,3.1095008850097656,2.7500038146972656,-5.379995346069336,-14.714996337890625,8.800003051757812,1,0.05622591477483674,1.1383658662981517,84.72000122070312,2.3999923706137842,84.38999938964844,-2.0337066170903744,86.27999877929688,0.05622591477483674
184,2022-10-12,82.16000366210938,83.58999633789062,81.68000030517578,83.11000061035156,1878400.0,-0.008687181650200881,1.0000079889433025,0.6209104372671922,42.21471005881796,45.439732938741244,3.030005063566108,3.5116900281902446,-0.8047583400058329,-14.248026359119706,28.4349269173496,1.9099960327148438,-0.8575668819789541,-3.272995758056638,-7.664839086198526,1.1188475700852507,-5.468917422127589,-1.0770740939856864,7.601813049316405,5.8330729627819995,-33.831628033027016,2.195921664070948,10,3.6344947814941406,3.7549972534179688,-4.537502288818359,-13.995002746582031,7.8899993896484375,2,0.06316935955061598,-1.5296832922831454,82.87999725341797,1.1383658662981517,84.72000122070312,2.3999923706137842,84.38999938964844,0.06316935955061598
185,2022-10-13,83.81999969482422,84.31999969482422,79.30000305175781,80.55999755859375,2746500.0,0.020204429877361374,1.356804753862603,-3.4315922195987727,49.92792214124767,46.77968128754597,1.6676596539480926,1.7043769630680004,-1.9788108330722025,-15.635696375544,26.118594188524636,5.019996643066406,-0.9077503888201193,-1.4639995574951143,-5.862765301243712,2.9347661862534835,-3.6633824293694204,0.7353833143791917,5.618544360351564,70.07750049088376,26.90778030128795,2.1993828718743003,10,0.7845001220703125,0.9200019836425781,-5.597499847412109,-15.270000457763672,9.48000335693358,3,0.13505129725648546,1.0000079889433025,82.16000366210938,-1.5296832922831454,82.87999725341797,1.1383658662981517,84.72000122070312,0.13505129725648546
186,2022-10-14,81.26000213623047,84.76000213623047,80.70999908447266,84.20999908447266,1693300.0,-0.030541607825272155,1.0,-0.9049064463660936,46.30125324139066,46.31570345241281,4.386369680534742,4.137032319673409,1.0380529463435266,-12.81469594790812,24.437879847446027,4.0500030517578125,-0.9891961220965868,-3.808497238159177,-8.556690643394276,0.9396961670759225,-6.1825939407767265,-1.4344005355416272,7.570229458740229,30.963678986603348,-15.131417280833105,2.3740967026175492,10,3.3444976806640625,3.479999542236328,-2.1625022888183594,-11.965003967285156,12.129997253417969,4,0.13598320369027617,1.356804753862603,83.81999969482422,1.0000079889433025,82.16000366210938,-1.5296832922831454,82.87999725341797,0.13598320369027617
187,2022-10-17,85.19000244140625,86.29000091552734,83.13999938964844,83.22000122070312,1678900.0,0.04836328084987285,-1.9577411312969224,-0.6677977148000062,52.40916733459084,46.27301060423089,0.264735738285097,-0.12795197365176136,-2.6005021075401515,-16.461064962955362,21.886322440826252,5.029998779296875,-0.589589832992317,0.33000297546387003,-3.969781690253143,4.629787641180883,-1.8198893573946435,2.4798953083223836,3.068415440971677,84.26325021038143,34.33504212372963,2.149892332858507,10,-0.5855026245117188,-0.4500007629394531,-5.162502288818359,-14.965003967285156,11.079994201660156,0,0.1024767634388033,1.0,81.26000213623047,1.356804753862603,83.81999969482422,1.0000079889433025,82.16000366210938,0.1024767634388033
188,2022-10-18,86.51000213623047,87.4000015258789,84.51000213623047,86.5,1598900.0,0.015494772355853836,2.22904794581854,0.005077223366845848,52.91130635962232,46.26571612899126,-1.6750659162320574,-1.6291391561323678,-3.6589672460473395,-17.52503962864523,19.235250358951973,2.8899993896484375,-0.10658230575913308,1.7120025634765597,-2.4457354299593845,5.869740556912504,-0.36686643324141244,3.7908715601945318,1.2109108563102495,89.0123511443623,37.85071340192396,2.078868996717975,10,-1.9055023193359375,-1.7700004577636719,-4.997499465942383,-15.860000610351562,10.110000610351577,1,0.0807998808364625,-1.9577411312969224,85.19000244140625,1.0,81.26000213623047,1.356804753862603,83.81999969482422,0.0807998808364625
189,2022-10-19,85.69000244140625,86.2300033569336,84.55999755859375,85.08999633789062,1325800.0,-0.009478669224085023,-1.0120507399577168,59.987795575896264,55.423665877910246,46.701702623465465,-1.3900246944368604,-0.9848598548730081,-2.576088799448428,-16.503875585758493,16.627309609680406,1.9500045776367188,-0.2036427880407956,0.9715026855468807,-3.0448107443345265,4.987816115428288,-1.03665402939383,2.9796594004875914,1.7099990844726562,78.88889621478351,24.074152051209808,2.0081567149407062,10,-2.3400001525878906,-0.9500007629394531,-2.7250003814697266,-15.040000915527344,11.470001220703125,2,0.06990311230140778,2.22904794581854,86.51000213623047,-1.9577411312969224,85.19000244140625,1.0,81.26000213623047,0.06990311230140778
190,2022-10-20,84.55999755859375,86.7300033569336,84.18000030517578,86.37000274658203,2076500.0,-0.013187126276314243,1.0158075829355302,-3.0166446264177815,52.69578068167966,48.26954487264658,-0.5919051071654877,0.08491659896620263,-1.2360490686616572,-15.24317929832634,15.292316190947341,2.5500030517578125,-0.6302398273857364,-0.11750221252441406,-4.122107416161938,3.8871029911131103,-2.1198048143431834,1.8848003892943552,2.8400039672851562,57.548536160351794,0.069047162856954,2.002302601818764,10,-1.2099952697753906,0.18000411987304688,-1.2349967956542969,-13.909996032714844,10.250000000000014,3,0.06492438093272068,-1.0120507399577168,85.69000244140625,2.22904794581854,86.51000213623047,-1.9577411312969224,85.19000244140625,0.06492438093272068
191,2022-10-21,87.27999877929688,87.45999908447266,83.66000366210938,84.69999694824219,1749200.0,0.03216652435234946,1.5850287529323839,-1.425411290628517,51.39507189772352,49.24609188395169,-3.194817809420556,-2.4927465109295355,-3.765205141553423,-17.743174176427615,15.056956729032311,3.7999954223632812,-0.9480421880184906,2.4309989929199247,-1.7156571377121992,6.577655123552049,0.35767092760386276,4.504327058235987,-7.9799957275390625,95.83332597473469,41.12406611562453,2.0733280653160637,10,-3.8999977111816406,-2.539997100830078,-3.8349971771240234,-16.62999725341797,7.150001525878906,4,0.06897346879762889,1.0158075829355302,84.55999755859375,-1.0120507399577168,85.69000244140625,2.22904794581854,86.51000213623047,0.06897346879762889
192,2022-10-24,87.58000183105469,87.70999908447266,85.56999969482422,87.56800079345703,1325000.0,0.0034372485787541596,14.735547389975036,0.004651561659066849,46.05028141098605,49.9254621115521,-3.4044837918531243,-2.5568231745663894,-3.9530173606067933,-17.844261253251616,14.662902675354584,2.1399993896484375,-1.0975612600287548,2.498001861572263,-1.7154262784669925,6.711430001611518,0.39128779155264226,4.604715931591883,-8.116798858642582,96.79018764564154,45.62994095343717,2.106714070019625,10,-4.075000762939453,-2.8400001525878906,-3.809999465942383,-16.93000030517578,8.540000915527358,0,0.06633931761958012,1.5850287529323839,87.27999877929688,1.0158075829355302,84.55999755859375,-1.0120507399577168,85.69000244140625,0.06633931761958012
193,2022-10-25,88.1500015258789,88.55999755859375,86.75,87.5,1647200.0,0.006508331615746821,1.462592448423511,54.16211061665607,49.95388228140008,50.78537013628345,-3.5183059858898815,-2.9487976801505056,-4.392218169825554,-18.211607708967136,14.216636384145376,1.80999755859375,-0.7344540166117071,2.859001541137701,-1.5330753321411237,7.251078414416526,0.6629631044982887,5.055039977777113,-8.356926708984375,91.63272360381907,42.59291049354142,2.1960384366394092,10,-4.220001220703125,-3.4099998474121094,-3.134002685546875,-16.980003356933594,6.319999694824219,1,0.09211565486818118,14.735547389975036,87.58000183105469,1.5850287529323839,87.27999877929688,1.0158075829355302,84.55999755859375,0.09211565486818118
194,2022-10-26,88.77999877929688,89.68000030517578,87.33000183105469,89.68000030517578,1370100.0,0.007146877396627227,4.22220997753571,-1.3846144817305774,56.12145010816405,51.47353991038527,-3.4760471964902706,-3.4600610099332556,-4.88784685662884,-18.655904266221953,13.843564125582338,2.3499984741210938,-0.4796132337836809,3.3009986877441406,-1.3561271587465313,7.958124534234813,0.9724357644987975,5.629561610989484,-8.460908597900385,85.04980020353511,34.978769956740365,2.3285629232453386,10,-3.5849990844726562,-4.084999084472656,-3.227497100830078,-17.369998931884766,3.2600021362304688,2,0.08830822341837452,1.462592448423511,88.1500015258789,14.735547389975036,87.58000183105469,1.5850287529323839,87.27999877929688,0.08830822341837452
195,2022-10-27,93.04000091552734,93.13999938964844,89.80500030517578,89.80500030517578,3345800.0,0.047983804852494316,-1.0618228471432816,-3.59443902852541,68.97762434925016,53.99313670014743,-7.029925295475152,-7.307115293258391,-8.906403827022046,-22.72302867247555,14.296667959638732,4.3600006103515625,0.13922517398398782,7.061000823974609,1.4557041382310416,12.666297509718177,4.258352481102833,9.863649166846386,-11.972037924228516,98.94516329969852,42.67480101843068,2.8026483428717808,10,-4.900001525878906,-6.819999694824219,-6.98175048828125,-21.630001068115234,-2.9800033569335938,3,0.04428205831943899,4.22220997753571,88.77999877929688,1.462592448423511,88.1500015258789,14.735547389975036,87.58000183105469,0.04428205831943899
196,2022-10-28,93.75,95.2519989013672,91.81999969482422,92.88999938964844,1958000.0,0.007631116482009537,-1.2879994710286553,0.26584248781891334,69.4864037395561,55.890607411810244,-6.46138313000823,-7.5737313643064965,-9.422981517259103,-23.236618086391502,14.9468717764317,3.431999206542983,0.820845293529203,7.243000030517578,0.8148355023620439,13.671164558673112,4.028917766439804,10.457082294595352,-11.474833368866214,84.48668638237268,22.730564587716636,3.2140822640777698,10,-4.293998718261719,-6.4739990234375,-7.757499694824219,-22.34000015258789,-2.970001220703125,4,0.011306640625000197,-1.0618228471432816,93.04000091552734,4.22220997753571,88.77999877929688,1.462592448423511,88.1500015258789,0.011306640625000197
197,2022-10-31,94.54000091552734,95.41999816894531,93.375,94.13999938964844,2276600.0,0.008426676432291558,-1.119168751902407,0.4651177232483455,76.35625279376625,58.49560146004845,-6.465528301017287,-8.155749406650983,-9.981892339841664,-23.795199897755793,14.868504321195386,2.0449981689453125,1.2630453619455722,7.635500717163083,0.27074455415488785,15.000256880171278,3.9531226356589855,11.31787879866718,-10.707614411965551,89.85008720566987,19.988186753312945,3.682378081504095,10,-5.0,-7.180000305175781,-9.166250228881836,-23.130001068115234,-2.5699996948242188,0,-0.0011635351098615576,-1.2879994710286553,93.75,-1.0618228471432816,93.04000091552734,4.22220997753571,88.77999877929688,-0.0011635351098615576
198,2022-11-01,95.5199966430664,96.23999786376952,94.00499725341795,95.23999786376952,1467400.0,0.010365937360363509,1.5988360745906287,0.6999942779759649,79.8480666232357,61.20942376508461,-6.742048925877697,-9.116419639135003,-10.676282802489652,-24.478885470862707,14.174884733216327,2.2350006103515625,2.0971863943564273,8.306496429443357,0.04722698650996904,16.565765872376744,4.176861707976656,12.436131150910057,-10.065344506350925,91.91917462073516,13.38146512791964,4.129634721466694,11,-5.569995880126953,-7.749996185302734,-10.27249526977539,-24.109996795654297,-4.109992980957031,1,0.006281471153707363,-1.119168751902407,94.54000091552734,-1.2879994710286553,93.75,-1.0618228471432816,93.04000091552734,0.006281471153707363
199,2022-11-02,93.08999633789062,96.29000091552734,92.9800033569336,94.68000030517578,1966100.0,-0.025439702581398382,-2.6574762159678635,-5.678610354223145,70.02158970206474,63.134513656238504,-3.5223873449933194,-6.6393282634212625,-7.986249229330838,-21.741023823323843,13.970056101503348,3.30999755859375,2.4724528413907336,5.630496215820315,-3.0319669683711936,14.292959400011824,1.299264623724568,9.961727807916063,-5.909688884846503,50.65529257578218,-27.756575389231777,4.331231592095751,11,-3.1149940490722656,-5.294994354248047,-7.842494964599609,-21.679996490478516,-3.3699951171875,2,0.014824416554958919,1.5988360745906287,95.5199966430664,-1.119168751902407,94.54000091552734,-1.2879994710286553,93.75,0.014824416554958919
200,2022-11-03,94.41000366210938,95.4499969482422,92.16000366210938,92.16000366210938,1484400.0,0.01417990521159207,-1.9244384765625127,-1.415090808761786,80.00911626863952,66.31385191967361,-3.68584011057159,-7.714555895529031,-9.045510962073195,-22.67355012491123,13.494130690325184,3.2899932861328267,2.8103890313949194,6.544003295898435,-2.6331445474162223,15.721151139213092,1.9554293742411062,11.132577217555763,-5.589951385818267,57.941907382247926,-25.378313084562883,4.588573921657331,11,-3.4800033569335938,-6.615001678466797,-9.16250228881836,-22.665002822875977,-3.5300064086914205,3,-0.025103301076697337,-2.6574762159678635,93.08999633789062,1.5988360745906287,95.5199966430664,-1.119168751902407,94.54000091552734,-0.025103301076697337
201,2022-11-04,94.31999969482422,96.20999908447266,92.74500274658205,95.08999633789062,1974300.0,-0.0009533308314156885,1.3023215141168951,-0.3422207302517361,75.2628381239727,69.55969155444993,-2.7850736229153483,-7.2122535527140315,-8.766834963617214,-22.176048870512247,14.13735592360209,3.464996337890611,3.1850876887633603,5.957499313354489,-3.4980641427879675,15.413062769496946,1.229717585283268,10.68528104142571,-4.1553566634705845,52.30018085186957,-29.624274475604878,4.727781728071225,11,-2.799999237060547,-6.524997711181641,-9.072498321533203,-22.57499885559082,-3.4800033569335938,4,-0.04516541719692391,-1.9244384765625127,94.41000366210938,-2.6574762159678635,93.08999633789062,1.5988360745906287,95.5199966430664,-0.04516541719692391
202,2022-11-07,93.5,95.05999755859376,92.95999908447266,95.05999755859376,2120300.0,-0.00869380510472173,1.692309949528511,2.0259796878870633,69.8918381180206,71.77501998074109,-1.1588796803036132,-6.008827900759627,-7.702227395748409,-21.00921966716021,14.815341847751684,2.099998474121108,3.7673393814504976,4.69849967956543,-4.859722623367915,14.256721982498775,-0.08061147190124984,9.47761083103211,-2.2327925494951018,32.44545348744844,-46.5755405902159,4.779111151466674,11,-1.6899986267089844,-5.704998016357422,-8.252498626708984,-21.7549991607666,-2.6500015258789062,0,-0.029090922146557507,1.3023215141168951,94.31999969482422,-1.9244384765625127,94.41000366210938,-2.6574762159678635,93.08999633789062,-0.029090922146557507
203,2022-11-08,87.54000091552734,93.1050033569336,86.08000183105469,89.55999755859375,4345400.0,-0.06374330571628506,-1.8441331593294157,1.2948716694706248,54.07308962063691,71.54742437101585,5.258476125457975,0.3353824585428953,-1.5673132514147028,-14.734485086351896,15.227731596678762,7.4199981689453125,4.096920416840987,-1.494499588012701,-10.664238894790245,7.675239718764843,-6.079369241401466,3.0903700653760637,8.75,14.29969848570329,-62.06374487185627,4.58486965338877,11,3.645000457763672,0.2550010681152344,-2.315000534057617,-15.795000076293945,2.1599960327148438,1,0.05060544047115734,1.692309949528511,93.5,1.3023215141168951,94.31999969482422,-1.9244384765625127,94.41000366210938,0.05060544047115734
204,2022-11-09,87.3499984741211,89.91999816894531,86.33000183105469,87.0,2241500.0,-0.0021704642382811556,-3.2485294184036007,-0.17326685929031405,56.407899380361734,70.15078826336158,5.838256112926828,0.9846245947123009,-1.1587656275619338,-14.225102005257355,15.986121826790617,3.589996337890625,4.5865552850667655,-1.9440017700195256,-10.572371171251845,6.684367631212794,-6.2581864706356924,2.3701829305966413,8.735802459716794,12.53698901683212,-63.47149491242659,4.314184700616162,11,3.835002899169922,0.4450035095214844,-2.281248092651367,-15.57499885559082,0.8499984741210938,2,0.04647973965553209,-1.8441331593294157,87.54000091552734,1.692309949528511,93.5,1.3023215141168951,94.31999969482422,0.04647973965553209
205,2022-11-10,95.13999938964844,95.83999633789062,88.19999694824219,90.5,4885600.0,0.08918146596001675,1.5298039344477652,13.257198910081744,64.64231969878118,69.61255670327547,-1.8132120860233272,-6.233417925735807,-8.696446794488025,-21.683586530972974,16.68558176156732,8.489997863769531,5.16191448946185,5.279999160766607,-3.321536899488791,13.881535221022006,0.9792311306389081,9.580767190894306,0.7456855621337866,89.43731505491584,15.278218272910678,4.300768030127699,11,-3.954998016357422,-7.344997406005859,-10.069997787475586,-23.364999771118164,-7.409996032714844,3,-0.056968658857643684,-3.2485294184036007,87.3499984741211,-1.8441331593294157,87.54000091552734,1.692309949528511,93.5,-0.056968658857643684
206,2022-11-11,92.30999755859376,95.87000274658205,91.6050033569336,95.29000091552734,3133200.0,-0.02974565744387203,1.06038268535803,-0.642242187268772,58.05242433861722,67.57879798603669,0.8840070677627949,-2.670025937183638,-5.6717890732007135,-18.516477417150625,17.590374764189505,4.264999389648452,5.51600928038016,1.89749755859377,-5.744118516152895,9.539113633340435,-1.9233104787795696,5.718305595967109,-6.229995727539077,63.63631404424118,-7.3436710367961595,3.820808037373335,11,-1.1249961853027486,-4.514995574951186,-6.982748031616225,-20.129997253417983,-4.750000000000014,4,-0.015491283100382724,1.5298039344477652,95.13999938964844,-3.2485294184036007,87.3499984741211,-1.8441331593294157,87.54000091552734,-0.015491283100382724
207,2022-11-14,93.91999816894531,94.72000122070312,92.0,92.0,1997000.0,0.017441237709161506,-1.833337306980108,-0.6442939617762675,59.487001809628495,65.31645745119145,-0.9199302676695424,-3.7866042035497287,-7.017667175572285,-19.76764472571,19.016465744225087,2.720001220703125,5.225574544021029,3.070998382568362,-4.30735300219834,10.449349767335065,-0.6181773098149819,6.760174074951706,-7.644196319580075,80.08167114117484,11.230220429944879,3.68917569238335,11,-2.734996795654297,-6.124996185302734,-8.140249252319336,-21.73999786376953,-4.269996643066406,0,-0.032793887256197696,1.06038268535803,92.30999755859376,1.5298039344477652,95.13999938964844,-3.2485294184036007,87.3499984741211,-0.032793887256197696
208,2022-11-15,93.5,94.75,92.6500015258789,94.51000213623048,2537200.0,-0.0044718715623248695,1.8187939394870376,-0.5260432809606762,57.81456839875747,63.96012175082398,-0.9125680345119918,-2.968267174280953,-6.371344484924904,-18.99767183712399,20.143074376516108,2.0999984741210938,4.834558254935317,2.3015003204345703,-4.870788846748695,9.473789487617836,-1.2846442631570625,5.887644904026203,-7.032314132690431,75.15720629832839,8.009612254692811,3.5861445835916337,11,-2.354999542236328,-5.704998016357422,-7.720251083374023,-17.315000534057617,-6.1699981689453125,1,-0.028342262308865274,-1.833337306980108,93.91999816894531,1.06038268535803,92.30999755859376,1.5298039344477652,95.13999938964844,-0.028342262308865274
209,2022-11-16,91.68000030517578,94.5199966430664,91.27999877929688,94.30999755859376,1384600.0,-0.01946523737779915,1.1245919518521947,2.6039521690851317,47.55043203904841,60.35360128086941,0.7670541628750271,-0.7130618129449431,-4.362134752333759,-16.83696301069682,21.15033206149922,3.2399978637695312,4.147916592605839,0.18200073242186932,-6.505655199034095,6.869656663877834,-3.161827233306113,3.5258286981498514,-5.024268100280764,45.37158704217442,-17.020436006591034,3.343827965727982,11,-0.5349998474121094,-3.884998321533203,-5.870250701904297,-14.770000457763672,-3.6399993896484375,2,-0.021596895182621534,1.8187939394870376,93.5,-1.833337306980108,93.91999816894531,1.06038268535803,92.30999755859376,-0.021596895182621534
210,2022-11-17,90.05000305175781,91.45999908447266,88.87000274658203,90.43000030517578,1792500.0,-0.01777920209415562,1.1229523318168315,0.14448579857797142,43.549518959891415,56.829899151527044,1.9149196358828817,1.4222403894254114,-2.6511346428461025,-14.850880112975645,21.747437113124878,2.80999755859375,3.190729966157093,-1.722496795654294,-7.614442016107176,4.169448424798588,-4.668469405880742,1.2234758145721543,-3.209985436029058,16.857147216796843,-40.97450215749909,2.9459726102264443,11,0.9249992370605469,-2.2550010681152344,-4.195253372192383,-12.895004272460938,-2.410003662109375,3,-0.020544209226204035,1.1245919518521947,91.68000030517578,1.8187939394870376,93.5,-1.833337306980108,93.91999816894531,-0.020544209226204035
211,2022-11-18,93.3000030517578,93.44000244140624,90.0260009765625,90.12000274658205,2515700.0,0.03609105929882084,-1.0273144697825949,-8.368482341839426,48.008995529430585,54.39847219723926,-1.6706715674960861,-1.4267835621677847,-5.836145663051894,-17.70998611360524,22.323681614559614,3.414001464843736,2.703625140966537,1.2265029907226364,-4.303035210308181,6.756041191753454,-1.5382661097927723,3.991272091238045,-6.279385733411985,75.34017643631829,20.66807876087077,2.76476910051541,11,-2.325000762939439,-4.800003051757798,-8.627752304077134,-15.715003967285142,-6.690002441406236,4,-0.059699887595226264,1.1229523318168315,90.05000305175781,1.1245919518521947,91.68000030517578,1.8187939394870376,93.5,-0.059699887595226264
212,2022-11-21,93.38999938964844,94.22000122070312,92.76000213623048,94.06999969482422,1744800.0,0.000964590942625243,1.9795797619325368,-0.2138365534333491,46.47934427072969,53.554722713916235,-1.986851028589399,-1.1164318218484084,-5.878754677529173,-17.40379828856132,22.918791046225287,1.459999084472642,1.8451774707920663,1.0259994506835994,-4.105715271706728,6.157714173073927,-1.5398579105115715,3.5918568118787704,-6.1923943627379,76.87072711537388,25.79850428774678,2.565857361195167,11,-2.289997100830078,-3.674999237060547,-8.717748641967773,-15.544998168945312,-6.620002746582031,0,-0.062426403995682,-1.0273144697825949,93.3000030517578,1.1229523318168315,90.05000305175781,1.1245919518521947,91.68000030517578,-0.062426403995682
213,2022-11-22,96.2699966430664,96.36000061035156,94.08999633789062,94.55999755859376,1567600.0,0.030838390322735165,1.40211200232514,-2.5147034074206838,55.17915281923483,53.41819531823547,-3.9093827552207188,-3.5383199513028103,-8.620505401947767,-19.87227102864523,23.443367793271193,2.970001220703125,1.2736806775819502,3.4999969482421847,-1.5113831023351736,8.511376998819543,0.9943069229534984,6.005686973530871,-8.898943661762445,98.79834455333396,45.70404458333468,2.5056900252886822,11,-3.9899978637695312,-6.2599945068359375,-11.597745895385742,-18.42499542236328,-10.05999755859375,1,-0.06876488364003996,1.9795797619325368,93.38999938964844,-1.0273144697825949,93.3000030517578,1.1229523318168315,90.05000305175781,-0.06876488364003996
214,2022-11-23,96.62000274658205,97.88999938964844,94.41500091552734,96.02999877929688,1135900.0,0.0036356717120633597,1.2204482577908862,0.345031744544545,53.716782433455826,52.20424673319933,-3.1359308566762962,-3.4476183650413077,-8.879185046174655,-19.762066859106284,23.748317084248523,3.4749984741210938,0.8823332856353545,3.458002853393566,-1.4649894039119005,8.380995110699033,0.9965067247408399,5.919498982046292,-8.889391860116177,85.92020936013732,32.05776443395327,2.461496128652733,11,-3.240001678466811,-5.845001220703139,-11.947751998901381,-16.655002593994155,-14.70999908447267,2,-0.09614987219461646,1.40211200232514,96.2699966430664,1.9795797619325368,93.38999938964844,-1.0273144697825949,93.3000030517578,-0.09614987219461646
215,2022-11-25,97.16000366210938,97.4499969482422,96.0,96.5999984741211,631700.0,0.005588914305287851,1.5438726818853725,0.9491549532540859,54.705109242159466,51.832322833592904,-3.75403813312208,-3.8610932942831653,-9.279404289468815,-19.863105482814092,23.080280891490517,1.4499969482422017,1.2916140180782065,3.792003631591797,-1.4443215139204568,9.02832877710405,1.1738410588356771,6.410166204347917,-8.819829465452557,90.71724472471502,35.14291344574322,2.618162572756125,11,-3.7800025939941406,-6.385002136230469,-13.115001678466797,-14.585002899169922,-13.75,4,-0.09386581312098763,1.2204482577908862,96.62000274658205,1.40211200232514,96.2699966430664,1.9795797619325368,93.38999938964844,-0.09386581312098763
216,2022-11-28,94.80999755859376,96.58999633789062,94.37999725341795,96.06999969482422,1590100.0,-0.02418697010024995,-1.0849020955616269,-2.2499829702592353,52.065590162774846,51.00772153949805,-1.131056119161741,-1.5047525591240714,-6.774389043511931,-17.120868662486956,21.667615034111634,2.7800064086914205,1.6609667977633649,1.388997650146493,-3.884929939387362,6.662925239680348,-1.2479661446204346,4.0259614449134205,-5.896833850357453,39.96094580747454,-17.773204632953252,2.636963794766929,11,-1.4299964904785298,-4.034996032714858,-10.764995574951186,-12.20999908447267,-12.39999389648439,0,-0.07562491671317872,1.5438726818853725,97.16000366210938,1.2204482577908862,96.62000274658205,1.40211200232514,96.2699966430664,-0.07562491671317872
217,2022-11-29,94.43000030517578,95.11000061035156,93.31999969482422,94.69000244140624,1436200.0,-0.004007987165943527,2.254551633733068,0.20635055191914384,63.18407597041911,51.60433349190491,-0.749975034771083,-1.1946701769468007,-6.362784046692042,-16.355490628971495,20.008084474275588,1.7900009155273438,1.1389755656519327,1.014500427246091,-4.254740935973572,6.283741790465754,-1.6201202543637407,3.6491211088559226,-4.978226456054742,24.288855240159,-37.330912280777625,2.63462068160983,11,-1.0499992370605469,-2.700000762939453,-10.369998931884766,-11.59000015258789,-10.930000305175781,1,-0.08281266196708459,-1.0849020955616269,94.80999755859376,1.5438726818853725,97.16000366210938,1.2204482577908862,96.62000274658205,-0.08281266196708459
218,2022-11-30,96.12000274658205,96.94000244140624,93.76000213623048,94.13999938964844,3361800.0,0.017896880609388655,-1.32116991565893,-7.61533495701212,65.87043561819351,53.63988944514325,-2.267721559247434,-2.990754424943603,-7.948986012829224,-17.64940628306374,18.248763450537073,3.180000305175753,1.0548059248530848,2.6745025634765796,-2.6517131435457486,8.000718270498908,0.011394709965415473,5.337610416987744,-6.161935365029365,61.26921747782582,-6.288237990840443,2.6631078535111614,11,-2.740001678466811,-4.135002136230483,-11.99750137329103,-12.690002441406264,-12.120002746582045,2,-0.09727430125201608,2.254551633733068,94.43000030517578,-1.0849020955616269,94.80999755859376,1.5438726818853725,97.16000366210938,-0.09727430125201608
219,2022-12-01,94.47000122070312,97.77999877929688,93.87999725341795,97.0,1748600.0,-0.01716605783115832,-1.1024228939001885,-1.2777749948944703,48.441140070535496,54.18340290188148,-0.2015320411360335,-1.2986477935590415,-6.197065170361498,-15.599151526489123,16.993244769385143,3.9000015258789205,0.7464219139544923,0.9555007934570341,-4.387053771295882,6.29805535820995,-1.715776488919417,3.626778075833485,-4.036017918664697,25.784792868738464,-37.39375088721114,2.6712772823764572,12,-0.5120010375976562,-2.4850006103515625,-10.135000228881836,-9.889999389648438,-11.389999389648438,3,-0.08743518608550926,-1.32116991565893,96.12000274658205,2.254551633733068,94.43000030517578,-1.0849020955616269,94.80999755859376,-0.08743518608550926
220,2022-12-02,92.04000091552734,93.48999786376952,91.04000091552734,92.98999786376952,1848700.0,-0.02572245446995136,1.512821315387948,0.37549304609000317,49.35989428099388,54.33350276316629,2.8389846567531265,0.9957465101504113,-3.6300289096474216,-12.788385494178726,15.72566225866855,3.4300003051757812,0.46394855089280895,-1.3559993743896541,-6.720013997842742,4.008015249063433,-4.038006686116205,1.3260079373368967,-1.1586566482323093,14.83679995472168,-46.2892833577142,2.6820073117265464,12,2.424999237060547,-0.05500030517578125,-7.095001220703125,-7.459999084472656,-7.930000305175781,4,-0.11006081217573105,-1.1024228939001885,94.47000122070312,-1.32116991565893,96.12000274658205,2.254551633733068,94.43000030517578,-0.11006081217573105
221,2022-12-05,90.05999755859375,91.61000061035156,89.80000305175781,91.01000213623048,2397000.0,-0.021512422177731194,-1.462592448423511,1.0000080309674402,41.00652515672962,53.72541175049962,4.817692559608815,2.782919155806553,-1.483848044699414,-10.404926817236259,14.04877192490125,2.2399978637695312,0.6468654083352448,-3.123002624511713,-8.66780312106097,2.421797872037544,-5.895402872786349,-0.35060237623707735,7.8300018310546875,3.258078271128558,-53.17883182866824,2.772400248274629,12,3.785003662109375,1.9250030517578125,-2.8799972534179688,-3.9999961853027344,-5.720001220703125,0,-0.07383959667729101,1.512821315387948,92.04000091552734,-1.1024228939001885,94.47000122070312,-1.32116991565893,96.12000274658205,-0.07383959667729101
222,2022-12-06,90.77999877929688,90.87999725341795,89.80000305175781,89.86000061035156,1237500.0,0.007994683990910412,-1.0769253341549385,-0.9684144588375926,43.750000000000014,52.45550588169575,4.12200069139972,1.9485997753112514,-1.995897783607404,-10.677104258550656,12.281260353806985,1.079994201660142,1.1414310146724063,-2.2670013427734403,-7.911595703786276,3.377593018239395,-5.089298523279851,0.5552958377329702,6.948200683593754,12.280654789789992,-40.06203367266491,2.8222971805064168,12,3.06500244140625,1.2050018310546875,-2.4139976501464844,-3.6639976501464844,-5.6199951171875,1,-0.09220087276643962,-1.462592448423511,90.05999755859375,1.512821315387948,92.04000091552734,-1.1024228939001885,94.47000122070312,-0.09220087276643962
223,2022-12-07,91.97000122070312,93.1999969482422,90.58999633789062,90.87999725341795,1237200.0,0.01310864130213707,-2.125738381203447,1.1847892790207972,50.68622987175187,52.118777819284205,2.5232452669220464,1.167349200377771,-2.993683217340674,-11.39424466691807,13.062358119098713,2.6100006103515767,1.2934743163159652,-1.2984989166259737,-6.34967923443358,3.7526814011816327,-3.824089075529784,1.2270912422778366,5.599634313964842,27.19297406960536,-24.95617693705942,2.525590158903806,12,1.8199996948242188,0.0149993896484375,-3.520000457763672,-4.770000457763672,-8.599998474121094,2,-0.09209526050105632,-1.0769253341549385,90.77999877929688,-1.462592448423511,90.05999755859375,1.512821315387948,92.04000091552734,-0.09209526050105632
224,2022-12-08,91.41000366210938,92.98500061035156,90.93000030517578,92.33000183105469,1002400.0,-0.0060889154198215945,-1.1861648594247127,-0.8440319453485251,53.389829863850004,51.9726356661387,2.5328398958195493,2.1577359161276775,-2.2778624429075904,-10.362874581346674,13.885667378212485,2.0550003051757812,1.488596836129446,-2.0614967346191406,-6.385108102055469,2.2621146328171875,-4.223302418337298,0.10030894909901633,6.004239222900395,43.631514199171065,-12.445571600056162,2.1618056837181623,12,2.3799972534179688,0.5749969482421875,-2.5500030517578125,-3.8000030517578125,-9.560005187988281,3,-0.08106337780599959,-2.125738381203447,91.97000122070312,-1.0769253341549385,90.77999877929688,-1.462592448423511,90.05999755859375,-0.08106337780599959
225,2022-12-09,89.72000122070312,91.86000061035156,89.69000244140625,91.36000061035156,1384600.0,-0.01848815636911283,-1.5529436052095396,1.7826115801170948,40.32432735601701,50.668050909832274,3.4156885020145893,3.6057339567976783,-0.3846310784888942,-8.19169197453661,13.32078801697077,2.1699981689453125,1.082356773684893,-3.480499267578125,-8.036945496817069,1.0759469616608186,-5.758722382197604,-1.202276152958646,7.541956867641602,0.8546674143919698,-50.60524138730125,2.278223114619475,12,4.0149993896484375,2.2649993896484375,-0.8349990844726562,-2.0849990844726562,-8.8800048828125,4,-0.07400801715678351,-1.1861648594247127,91.41000366210938,-2.125738381203447,91.97000122070312,-1.0769253341549385,90.77999877929688,-0.07400801715678351
226,2022-12-12,90.87999725341795,90.91999816894531,89.06999969482422,89.9800033569336,1554100.0,0.012929068400939325,2.7755235500194626,-0.5487769703849037,43.58712258989089,48.49061164532914,1.832280319436805,2.4591972140958234,-1.3285645301555178,-8.860314531252769,12.64367831176047,1.8499984741210938,0.6962805003118291,-2.2490032196045036,-6.9080115936852025,2.4100051544761953,-4.578507406644846,0.08050096743583879,6.079082609049237,43.825635891059804,-4.237390671863082,2.329504187040347,12,2.5450019836425923,1.105003356933608,-1.5174961090087749,-3.244995117187486,-7.8799972534179545,0,-0.0744938033414363,-1.5529436052095396,89.72000122070312,-1.1861648594247127,91.41000366210938,-2.125738381203447,91.97000122070312,-0.0744938033414363
227,2022-12-13,90.83999633789062,92.70999908447266,90.38999938964844,91.9800033569336,1629900.0,-0.00044015093239702097,-1.2745084839577092,-1.2666830558475668,33.771684808309956,44.9240837775643,1.4633751091283074,2.3785716552971223,-1.1781198403140536,-8.321629481162148,12.12410135425675,2.3199996948242188,0.181765798218251,-2.1350040435791016,-6.886618670054972,2.6166105828967687,-4.51081135681703,0.24080326965882648,5.645738714517989,42.85709007679262,1.1616842938775491,2.375807313237932,12,2.585002899169922,1.1450042724609375,-1.1824951171875,-3.2049942016601562,-6.6999969482421875,1,-0.07155438421444282,2.7755235500194626,90.87999725341795,-1.5529436052095396,89.72000122070312,-1.1861648594247127,91.41000366210938,-0.07155438421444282
228,2022-12-14,90.8499984741211,92.29000091552734,89.87999725341797,91.54000091552734,2561600.0,0.00011010718443071887,1.2009141328279591,0.6052615728502305,32.39780623682657,43.14149112937442,0.7009169123356997,2.27658017294533,-1.1639391481805887,-7.8431550292228,11.504140055367214,2.410003662109375,-0.10408529771501662,-1.9925018310546818,-6.829500258863803,2.844496596754439,-4.411001044959235,0.42599738284987154,5.190792456832455,45.466113998522836,8.977996209672945,2.4184992139045582,12,0.43000030517578125,1.1350021362304688,-1.0474967956542969,-3.214996337890625,-6.939994812011719,2,-0.06263065390840405,-1.2745084839577092,90.83999633789062,2.7755235500194626,90.87999725341795,-1.5529436052095396,89.72000122070312,-0.06263065390840405
229,2022-12-15,89.69999694824219,90.8499984741211,89.43000030517578,90.80999755859376,2245100.0,-0.01265824485628897,1.3865466482022875,1.6086908447589767,28.058823476613227,40.77470548444324,1.232776839928576,3.4473885206694774,0.03509899404772909,-6.215027282073237,11.309555940996445,1.4199981689453125,-0.7737201229760444,-3.0435031890869197,-8.058460415942307,1.971454037768467,-5.550981802514613,-0.5360245756592263,5.922546508543604,17.307619754266383,-11.811915420998972,2.5074786134276907,12,1.4350013732910156,2.410003662109375,-0.20999526977539062,-2.0649948120117188,-6.299995422363281,3,-0.07056849963230905,1.2009141328279591,90.8499984741211,-1.2745084839577092,90.83999633789062,2.7755235500194626,90.87999725341795,-0.07056849963230905
230,2022-12-16,88.19999694824219,88.5999984741211,85.93000030517578,88.1500015258789,3911700.0,-0.016722408595682747,5.282359910601287,-0.0450408962815308,29.53561342659296,39.500159736650275,2.381197711539855,5.06117335045866,1.6286461593467152,-4.241248450765525,12.017599050072414,3.7699966430664062,-1.7862956406280546,-4.45100288391113,-9.736114036240409,0.8341082684181487,-7.093558460075769,-1.8084473077464907,7.029393882825914,33.4807824744449,5.495804508581262,2.6425555761646367,12,1.3650016784667969,3.710002899169922,1.2900047302246094,-0.5649948120117188,-2.3199996948242188,4,-0.07199545004346675,1.3865466482022875,89.69999694824219,1.2009141328279591,90.8499984741211,-1.2745084839577092,90.83999633789062,-0.07199545004346675
231,2022-12-19,87.7300033569336,88.66999816894531,87.0,88.37999725341797,1238100.0,-0.005328725709416893,1.7154536093984543,-13.001068213032198,29.37193755549397,37.90259724281627,2.7780676167300555,5.3676847419936,2.2495839404611218,-3.4400614501272173,12.17266198196383,1.6699981689453125,-2.166095257448575,-4.642496490478521,-10.353476787734309,1.068483806777266,-7.497986639106415,-1.7870063418506277,6.7554362320631185,26.548722357505838,-1.8251466627851833,2.855490148627896,12,1.8349952697753906,4.179996490478516,1.7599983215332031,-0.095001220703125,-1.1500015258789062,0,-0.07853649555911513,5.282359910601287,88.19999694824219,1.3865466482022875,89.69999694824219,1.2009141328279591,90.8499984741211,-0.07853649555911513
232,2022-12-20,87.55999755859375,88.12000274658203,87.125,88.0,1306600.0,-0.001937829611702746,1.9264445192415574,0.6769331893516127,20.923912902635536,34.59567313513668,2.730414379738278,5.352976815479877,2.5610320155926587,-2.9605989056573776,12.118243775134955,0.9950027465820312,-2.430481903631687,-4.521002197265631,-10.596805504487591,1.5548011099563297,-7.558903850876604,-1.4831005436546576,6.2410068876972815,25.628885172824962,1.3575606647933611,3.0379016536109775,12,1.8975028991699219,4.350002288818359,1.9300041198730469,0.23500442504882812,-5.159996032714844,1,-0.05207854826106262,1.7154536093984543,87.7300033569336,5.282359910601287,88.19999694824219,1.3865466482022875,89.69999694824219,-0.05207854826106262
233,2022-12-21,89.6500015258789,90.16999816894531,86.70999908447266,87.98999786376953,1409500.0,0.023869392708543158,1.5629651816645662,-3.772714662227771,34.10291522168757,32.452682619340855,0.30922875834073693,2.8897492870651718,0.6989904898654231,-4.713077543809263,11.282161407516645,3.4599990844726562,-2.2853824143095665,-2.0999984741210938,-7.931291973107804,3.7312950248656165,-5.015645223614456,0.8156482753722685,3.521322589122903,75.60980904796905,49.40127993293322,2.9156467494933573,12,-0.3300018310546875,2.259998321533203,-0.15999984741210938,-1.8549995422363281,-4.290000915527344,2,-0.06146126093082016,1.9264445192415574,87.55999755859375,1.7154536093984543,87.7300033569336,5.282359910601287,88.19999694824219,-0.06146126093082016
234,2022-12-22,87.33000183105469,89.375,86.52999877929688,89.12999725341797,1548300.0,-0.025878412217924085,1.4847162299478602,-1.0843321996507032,34.35217361549397,31.78910998150496,2.223435050124948,4.720081181981399,3.2479052154024544,-2.0742387342019413,10.009268084553854,3.1200027465820312,-2.323979951199462,-3.955498123168951,-9.631359747535228,1.7203635011973262,-6.793428935352097,-1.1175673109858053,5.2620163791610395,33.0189205480931,5.150034701164891,2.83793081218314,12,1.9899978637695312,4.579998016357422,2.1399993896484375,0.4650001525878906,-1.9199981689453125,3,-0.039161778280521586,1.5629651816645662,89.6500015258789,1.9264445192415574,87.55999755859375,1.7154536093984543,87.7300033569336,-0.039161778280521586
235,2022-12-23,88.04000091552734,88.2300033569336,87.12999725341797,87.5199966430664,600700.0,0.008130070646811483,1.4444331417527083,-0.2888919971686397,42.67055259933571,31.687268871443273,1.396973325056095,3.4696952006572417,2.726276323950316,-2.4792695132234144,8.667586024731348,1.100006103515625,-2.6429166806543094,-2.789498901367182,-7.917090359995939,2.338092557261575,-5.35329463068156,-0.22570317205280332,4.019055862285185,41.48358212709232,10.067784597419696,2.5637957293143803,12,1.279998779296875,3.8699989318847656,1.4300003051757812,-0.24499893188476562,-2.7099990844726562,4,-0.052703309193515624,1.4847162299478602,87.33000183105469,1.5629651816645662,89.6500015258789,1.9264445192415574,87.55999755859375,-0.052703309193515624
236,2022-12-27,87.63999938964844,88.91000366210938,87.2699966430664,88.44000244140625,634400.0,-0.004543406652877002,-1.1298674276202365,-1.5384547668652249,38.33581789222491,32.19439476965604,1.4405365608429292,3.483602793159122,3.3964127747982786,-1.7781600605302685,7.954088192246857,1.6400070190429688,-3.028044494168469,-2.831000518798831,-7.7865084444988355,2.1245074069011736,-5.308754481648833,-0.3532465559488287,3.9287328703531585,30.494527375697437,-3.203693309895854,2.4777539628500023,12,1.470001220703125,4.270000457763672,1.7450027465820312,0.15500259399414062,-4.44000244140625,1,-0.020082178782378612,1.4444331417527083,88.04000091552734,1.4847162299478602,87.33000183105469,1.5629651816645662,89.6500015258789,-0.020082178782378612
237,2022-12-28,86.61000061035156,88.33999633789062,86.41999816894531,87.94999694824219,752000.0,-0.011752610525674334,-1.2325544259328258,1.674989032787198,29.84962638920912,31.911263675476324,2.0198149526969047,4.108345202608831,4.563452360468872,-0.5592012005367906,7.522264967620118,1.9199981689453125,-3.0269732364314876,-3.469999313354492,-8.34360256233407,1.4036039356250853,-5.906800937844281,-1.0331976888647034,4.507633093263962,5.066731770833333,-28.237629679538554,2.436801624489786,12,1.779998779296875,5.299999237060547,3.127500534057617,1.1850013732910156,-3.3499984741210938,2,-0.0003463662289050484,-1.1298674276202365,87.63999938964844,1.4444331417527083,88.04000091552734,1.4847162299478602,87.33000183105469,-0.0003463662289050484
238,2022-12-29,86.7699966430664,87.69000244140625,86.27999877929688,87.16000366210938,870800.0,0.0018473159171843445,-1.0583953800488948,0.2910508096290054,32.0154787976785,32.35089204448357,1.3636052251212476,3.3855324281107784,4.502627740554118,-0.5527761313651354,6.586181947285853,1.410003662109375,-3.1924188670727176,-2.842502975463873,-7.020777560074421,1.3357716091466756,-4.93164026776914,-0.7533656831586057,3.9326263886739383,15.831911809657159,-15.498327941153212,2.089137292305271,12,1.2800025939941406,5.140003204345703,3.6375045776367188,1.0250053405761719,-0.839996337890625,3,-0.05036297437193338,-1.2325544259328258,86.61000061035156,-1.1298674276202365,87.63999938964844,1.4444331417527083,88.04000091552734,-0.05036297437193338
239,2022-12-30,86.20999908447266,86.5999984741211,85.12000274658203,86.5999984741211,1343300.0,-0.00645381560745395,6.589733557650925,0.9999804378019914,35.08919652794384,32.967956833522564,1.538248045655152,3.4730475348477228,5.183769276553448,0.17479009657255062,5.537921914765731,1.649993896484375,-3.211277809756041,-2.9895004272460994,-6.759065645803105,0.780064791310906,-4.874283036524602,-1.1047178179675967,4.1108141291425255,28.75979088619724,-6.159977001522154,1.884782609278506,12,1.4350013732910156,5.295001983642578,4.935001373291016,1.6200027465820312,-1.8700027465820312,4,-0.009859627457926567,-1.0583953800488948,86.7699966430664,-1.2325544259328258,86.61000061035156,-1.1298674276202365,87.63999938964844,-0.009859627457926567
240,2023-01-03,81.91000366210938,86.12000274658203,80.79000091552734,86.0,4030600.0,-0.049878151815660465,1.4618935691103037,10.487186509644353,19.919530589991325,31.91768939291116,5.422400838902192,7.352166481577626,9.5938690884647,4.596697082322095,5.9120674721257815,5.4199981689453125,-3.344058129531277,-6.782995986938474,-11.5387827888364,-2.0272091850405474,-9.160889387887437,-4.4051025859895105,7.890728504802496,13.793132607664157,-19.173919254001994,2.3778934009489627,1,3.569995880126953,7.374996185302734,10.167497634887695,6.68499755859375,2.5099945068359375,1,0.042729823507736686,6.589733557650925,86.20999908447266,-1.0583953800488948,86.7699966430664,-1.2325544259328258,86.61000061035156,0.042729823507736686
241,2023-01-04,83.41000366210938,83.73999786376953,81.29000091552734,81.94999694824219,2612200.0,0.018312781503315723,1.3113231991708412,-0.35697017631565203,27.306063249890016,32.62681720927277,3.626534485687543,5.616375814068874,8.13598653832068,3.201264933105051,6.701580599276788,2.4499969482421875,-3.2808692396689594,-4.950496292114252,-10.207339568842556,0.3063469846140521,-7.578917930478411,-2.322074653750093,5.309440754636356,34.70204417371586,2.8626664061893194,2.628421638364153,1,2.069995880126953,5.874996185302734,8.667497634887695,5.18499755859375,3.399993896484375,2,0.023018799720033067,1.4618935691103037,81.91000366210938,6.589733557650925,86.20999908447266,-1.0583953800488948,86.7699966430664,0.023018799720033067
242,2023-01-05,82.41000366210938,83.91999816894531,81.88500213623047,82.91999816894531,1906300.0,-0.011988969621089529,-1.6089733557650925,-0.34930969973767545,25.691249353412942,31.692187668353366,4.268010098307585,6.279098125939257,9.157680796673759,4.258447168294055,7.504732704333497,2.0349960327148438,-3.201113213611336,-5.53199653625488,-11.286902846091635,0.22290977358187547,-8.40944969117325,-2.6545433813365094,5.357907534490153,23.478295483067726,-6.363207987988865,2.877453154918377,1,2.672496795654297,6.874996185302734,9.667497634887695,6.18499755859375,3.9799957275390625,3,0.009586133370068417,1.3113231991708412,83.41000366210938,1.4618935691103037,81.91000366210938,6.589733557650925,86.20999908447266,0.009586133370068417
243,2023-01-06,83.5,85.16000366210938,83.08000183105469,83.62000274658203,1914100.0,0.013226505150512269,-3.3333412806268825,0.2353020375190737,32.08092103174184,31.439826270158687,2.474068650932736,4.766390434768624,8.084116253237923,3.2373420598128178,7.472792995008967,2.75,-3.06687501801386,-4.018500137329099,-9.771934333915084,1.7349340592568865,-6.895217235622098,-1.141783039036099,3.4305619628708683,46.64372157031652,14.588177193112521,2.876717098292996,1,1.3500022888183594,5.784999847412109,9.055000305175781,5.095001220703125,2.55999755859375,4,-0.00287422591340758,-1.6089733557650925,82.41000366210938,1.3113231991708412,83.41000366210938,1.4618935691103037,81.91000366210938,-0.00287422591340758
244,2023-01-09,84.0,85.20999908447266,83.58000183105469,83.8499984741211,1301500.0,0.0059880239520957446,-3.724665243976603,-1.2499841057918495,37.116564130023704,30.822716440235133,1.6226744121716052,3.8818102745009355,7.5863870776349245,2.8066466593612773,7.4312419709756465,1.7099990844726562,-2.798917266789715,-3.1479999542236357,-8.799737643745104,2.5037377352978325,-5.97386879898437,-0.3221311094629016,2.193694637189651,60.22510284649319,27.17873879426152,2.8258688447607354,1,0.8500022888183594,5.284999847412109,8.682500839233398,4.595001220703125,2.0100021362304688,0,0.02297619410923546,-3.3333412806268825,83.5,-1.6089733557650925,82.41000366210938,1.3113231991708412,83.41000366210938,0.02297619410923546
245,2023-01-10,83.08000183105469,83.48999786376953,81.58000183105469,83.4000015258789,1376700.0,-0.010952359154110858,6.640100709544519,-2.1333095976806877,36.11939210778632,30.576446908630842,1.9725399844141407,4.510084816033981,8.360678818604953,3.8184475032865635,8.04500353186102,2.4199981689453125,-2.9620248252929144,-3.7359981536865234,-9.529898729629892,2.057902422256845,-6.632948441658215,-0.8390478657148321,2.4652495595354935,45.66330999100821,11.307797112189988,2.8969502879716864,1,1.4849967956542969,4.05999755859375,9.891498565673828,5.5149993896484375,2.5499954223632812,1,0.015166038505850965,-3.724665243976603,84.0,-3.3333412806268825,83.5,-1.6089733557650925,82.41000366210938,0.015166038505850965
246,2023-01-11,84.11000061035156,84.375,82.44000244140625,83.0,1696200.0,0.012397674008137516,1.3597539984555123,-3.4687552154113916,40.20442981817677,31.726980622960586,0.43488524041765686,3.106143170555498,7.171049241767307,2.8568351835751997,8.761920941249976,1.93499755859375,-2.9607449082982953,-2.367499542236331,-7.948837139615918,3.213838055143256,-5.1581683409261245,0.4231692564534626,1.0999984741210938,69.6969888039076,32.82329560152868,2.790668798689794,1,0.13000106811523438,2.884998321533203,9.114999771118164,4.4850006103515625,0.44000244140625,2,0.003685620691287861,6.640100709544519,83.08000183105469,-3.724665243976603,84.0,-3.3333412806268825,83.5,0.003685620691287861
247,2023-01-12,84.33999633789062,84.80000305175781,82.7699966430664,83.87999725341797,1496700.0,0.0027344635105228665,1.942011598785942,0.41441336174307514,33.142816175890005,31.85224033165075,-0.16871542478725132,2.4919807468770045,6.755336058711208,2.709392669540179,8.893088467502409,2.0300064086914062,-3.197380317171337,-1.8125038146972656,-7.071958741962689,3.446951112568158,-4.44223127832997,0.817223648935439,-3.5499954223632812,76.03296405354452,42.239091819126436,2.629727463632711,1,-0.6449966430664062,2.6550025939941406,8.575004577636719,4.2550048828125,-3.9699935913085938,3,0.029286238178237278,1.3597539984555123,84.11000061035156,6.640100709544519,83.08000183105469,-3.724665243976603,84.0,0.029286238178237278
248,2023-01-13,85.16000366210938,85.70500183105469,83.44999694824219,83.80999755859375,1366200.0,0.009722638840693909,-1.1787409700722393,2.9348017182757533,42.38596318398264,32.66299218232173,-1.3869721279416893,1.2899742191576848,5.723717719165791,1.9965457820830181,9.072287564724643,2.2550048828125,-3.343465523348712,-0.7079967498779354,-5.491600783866659,4.075607284110788,-3.099798766872297,1.6838052671164263,-4.2898027038574185,86.78792317708334,50.710944546495895,2.3918020169943586,1,-1.7050018310546875,1.8349952697753906,7.754997253417969,3.43499755859375,-7.3600006103515625,4,0.014443349866673838,1.942011598785942,84.33999633789062,1.3597539984555123,84.11000061035156,6.640100709544519,83.08000183105469,0.014443349866673838
249,2023-01-17,83.37000274658203,85.0199966430664,83.0,83.93000030517578,2763600.0,-0.021019267714331713,-2.107679847881968,-0.4148111309537265,34.76842054971503,34.312868844513254,-0.047148246900377444,2.7209365658165723,7.355282849716673,3.8827895897823765,9.48264354512998,2.160003662109375,-3.3397640918114178,-2.1814979553222713,-6.729394506344875,2.366398595700332,-4.455446230833573,0.09245032018903032,-2.3064097534179666,43.39396158854167,7.670373758884544,2.273948275511301,1,0.12749862670898438,3.517498016357422,9.517498016357422,5.224998474121094,-4.150001525878906,1,0.032265739755202416,-1.1787409700722393,85.16000366210938,1.942011598785942,84.33999633789062,1.3597539984555123,84.11000061035156,0.032265739755202416
250,2023-01-18,81.8499984741211,84.51000213623047,81.7699966430664,83.31999969482422,2084900.0,-0.018232028576048664,-2.3619598592076687,2.6250136239782016,32.401201595634404,34.87899532737374,1.635432350459439,3.9429816446430266,8.65336786011386,5.481275404510043,9.81318863251732,2.7400054931640625,-3.4528220425726204,-3.3840023040771428,-8.038743786607938,1.2707391784536526,-5.71137304534254,-1.056631562811745,-0.6007491274414036,2.033080700856391,-32.932904567103066,2.3273707412653977,1,1.7925033569335938,4.900001525878906,11.03750228881836,6.745002746582031,-2.5800018310546875,2,0.05082472498059554,-2.107679847881968,83.37000274658203,-1.1787409700722393,85.16000366210938,1.942011598785942,84.33999633789062,0.05082472498059554
251,2023-01-19,80.83999633789062,81.79000091552734,80.75499725341797,81.5999984741211,1635500.0,-0.01233967202271613,-1.225813596725104,0.5170078266104756,32.44063650446341,35.628927233046014,2.506082413284048,4.648675481735822,9.428040467563804,6.526840665467347,10.302989687775716,1.095001220703125,-3.649446019438699,-4.049504089355466,-8.940313366721014,0.8413051880100824,-6.49490872803824,-1.6040994506726918,4.8650054931640625,1.7171516336907586,-35.5011803272469,2.4454046386827737,1,2.390003204345703,5.8925018310546875,12.020004272460938,7.7550048828125,-2.4699935913085938,3,0.05925285913554923,-2.3619598592076687,81.8499984741211,-2.107679847881968,83.37000274658203,-1.1787409700722393,85.16000366210938,0.05925285913554923
252,2023-01-20,83.0,83.0999984741211,80.44999694824219,81.12000274658203,1795100.0,0.02671949233002313,1.5480854934728148,-2.4736736435275812,39.772119965707056,36.48350489237548,0.4901114036602934,2.2446146956912116,7.079389808312129,4.445818678585795,10.598705779850807,2.6500015258789062,-3.136099445897912,-1.6615005493164006,-6.452260320732549,3.1292592220997477,-4.056880435024468,0.7338793363916665,2.6060017395019486,48.52522706683082,8.246331219827098,2.395379885708072,1,0.0774993896484375,3.579998016357422,9.704999923706055,5.595001220703125,-8.110000610351562,4,0.0186747355633472,-1.225813596725104,80.83999633789062,-2.3619598592076687,81.8499984741211,-2.107679847881968,83.37000274658203,0.0186747355633472
253,2023-01-23,84.13999938964844,84.29000091552734,82.55799865722656,82.93000030517578,1596200.0,0.0137349324054028,1.2940394807977,0.6436174745855568,44.555498521278224,37.31005315807042,-0.6141403533715817,0.706897450753786,5.952238801844771,3.389517456522313,11.338486393876968,1.7320022583007812,-2.780528443915543,-0.24600105285644247,-4.423330001247123,3.9313278955342383,-2.334665527051783,1.842663421338898,1.2597621582031167,80.74404130891705,37.39667359284424,2.088664474195342,1,-1.0625,2.229999542236328,8.565000534057617,4.4550018310546875,-9.790000915527344,0,-0.0448062356835508,1.5480854934728148,83.0,-1.225813596725104,80.83999633789062,-2.3619598592076687,81.8499984741211,-0.0448062356835508
254,2023-01-24,83.91000366210938,84.2300033569336,82.9800033569336,84.0,1176000.0,-0.0027334885810250675,3.5454293244555415,-0.07437719502890976,56.693439334578,39.596058405491725,-0.4450554550492285,0.7036130187203042,6.198800531659174,3.723640583883139,12.17843728186145,1.25,-2.2709449337193917,-0.30499687194824787,-4.248345056981734,3.638351313085238,-2.276670964464998,1.666677220568502,1.291767301757801,85.2217313441811,36.560594826298626,1.9716740925167433,1,-0.8325042724609375,1.7399940490722656,7.722496032714844,4.68499755859375,-7.730003356933594,1,-0.07281611659743747,1.2940394807977,84.13999938964844,1.5480854934728148,83.0,-1.225813596725104,80.83999633789062,-0.07281611659743747
255,2023-01-25,83.4000015258789,83.55999755859375,82.48999786376953,83.41999816894531,1535200.0,-0.006077965844026867,6.133440146486611,0.22219396405561206,49.964150061117174,40.68047176581843,0.12864008642971214,0.8940110352108661,6.468650520987751,4.305524119205231,13.130648190486793,1.4200057983398438,-1.9736991326099087,-0.5829990386962862,-4.101957962589438,2.9359598851968656,-2.342478500642869,1.1764804232502968,1.6116984773632765,76.82295650653565,25.30569349204248,1.759479461946578,1,-0.32250213623046875,1.9099960327148438,8.222497940063477,5.194999694824219,-4.4199981689453125,2,-0.050119906818931304,3.5454293244555415,83.91000366210938,1.2940394807977,84.13999938964844,1.5480854934728148,83.0,-0.050119906818931304
256,2023-01-26,85.87999725341797,86.06999969482422,83.27999877929688,83.62999725341797,2161100.0,0.029736159258576533,1.1216697609654211,-112.51888592140405,61.244308239399814,43.80285977287509,-2.317598029926714,-1.817799793017457,3.8636023722808943,1.8977111459049922,13.672169227224519,2.7900009155273438,-1.7667561588531413,1.9849967956542969,-1.2232054298309833,5.193199021139577,0.38089568291165676,3.589097908396937,-5.430000305175781,96.61917529272017,39.838570190862285,1.6041011127426374,1,-2.6199989318847656,-0.5699996948242188,4.857501983642578,2.7150039672851562,-7.079994201660156,3,-0.07696787170179475,6.133440146486611,83.4000015258789,3.5454293244555415,83.91000366210938,1.2940394807977,84.13999938964844,-0.07696787170179475
257,2023-01-27,86.58000183105469,86.66000366210938,84.83999633789062,85.87999725341797,1455100.0,0.008150961807452228,3.2325346202638325,0.3111131456163194,60.239361971953876,45.78657074931633,-2.9798005969318524,-2.6563599950853813,2.9921981051542446,1.2978449454741394,14.497582599322278,1.82000732421875,-1.4286825935336367,2.6865013122558565,-0.5163799158959961,5.889382540407709,1.0850606981799302,4.287941926331783,-6.017604827880859,98.08149352966036,38.36551206282344,1.6014406140759243,1,-3.0250015258789062,-1.2700042724609375,4.157497406005859,2.0149993896484375,-8.680000305175781,4,-0.0948255822458054,1.1216697609654211,85.87999725341797,6.133440146486611,83.4000015258789,3.5454293244555415,83.91000366210938,-0.0948255822458054
258,2023-01-30,82.4000015258789,86.8499984741211,82.25,85.91999816894531,3045800.0,-0.04827905078279282,-1.4083763568639591,-5.028533748950965,45.726501822372946,47.00413533516721,0.8577196884727556,1.243204730418853,6.9622327296238495,5.535692808620311,15.340375698623546,4.599998474121094,-1.3314544982481493,-1.2749992370605412,-4.238961563354962,1.68896308923388,-2.756980400207752,0.20698192608666943,-1.5937002563476597,3.2609038181815166,-54.06123651048251,1.4819811631472117,1,1.2499961853027344,2.9099960327148438,8.283748626708984,6.194999694824219,-4.3300018310546875,0,-0.09114080093641552,3.2325346202638325,86.58000183105469,1.1216697609654211,85.87999725341797,6.133440146486611,83.4000015258789,-0.09114080093641552
259,2023-01-31,85.36000061035156,85.5,82.37999725341797,82.87999725341797,2509000.0,0.035922318321111035,1.2608698055888037,-0.704547080128226,55.49132395658157,49.56970448638356,-2.0007084352504023,-1.8801346484986254,3.8810073814874073,2.6411218467902984,15.780000247709062,3.1200027465820312,-1.061037436002053,1.7274997711181612,-1.1048687120400302,4.559868254276353,0.3113155295390584,3.143684012697264,-4.191077508544922,67.6087313473681,8.447819891343102,1.4161842415790993,1,-1.7100028991699219,-0.44750213623046875,5.254999160766602,3.2350006103515625,-6.720001220703125,1,-0.128983154375649,-1.4083763568639591,82.4000015258789,3.2325346202638325,86.58000183105469,1.1216697609654211,85.87999725341797,-0.128983154375649
260,2023-02-01,85.41000366210938,85.87000274658203,82.875,85.45500183105469,2623400.0,0.0005857901991597192,5.845720563616071,-0.018144398401520954,53.286153005894455,51.885872986542566,-1.6680298217368943,-1.7438923595776714,3.7604074057953767,2.6113568721431193,14.816870206073787,2.9950027465820312,-1.0430779013081235,1.6025028228759766,-1.2142141192011024,4.419219764953056,0.19414435183743706,3.010861293914516,-3.9002160379638724,68.6957545722479,10.418657272172887,1.4083584710385364,2,-1.7600059509277344,-0.7300033569335938,5.204996109008789,3.18499755859375,-7.8600006103515625,2,-0.10806700575085348,1.2608698055888037,85.36000061035156,-1.4083763568639591,82.4000015258789,3.2325346202638325,86.58000183105469,-0.10806700575085348
261,2023-02-02,85.33000183105469,86.68000030517578,83.75499725341797,85.4800033569336,2389600.0,-0.0009366798691542444,1.294124158895142,3.3335028823329944,52.52166193927117,53.30248876138302,-0.9880449000347227,-1.5944206578494686,3.662653885437919,2.683873519225969,13.679919688174936,2.9250030517578125,-0.7322795406006719,1.4265010833740206,-1.4631058355069086,4.31610800225495,-0.018302376066444026,2.871304542814485,-3.4998015559106506,66.95658375502337,10.474163702187191,1.4448034594404655,2,-0.7800025939941406,-0.6500015258789062,5.284997940063477,3.2649993896484375,-8.230003356933594,3,-0.0744169499338988,5.845720563616071,85.41000366210938,1.2608698055888037,85.36000061035156,-1.4083763568639591,82.4000015258789,-0.0744169499338988
262,2023-02-03,83.19999694824219,85.16000366210938,83.05000305175781,84.37999725341797,1807200.0,-0.024961969261757533,-1.8513751063226538,7.866588678093688,45.31994972036508,53.38742778350378,1.3111996376189126,0.6301091276398267,5.583586348883131,4.7840317982742135,12.666939197029842,2.279998779296875,-0.26534401041487854,-0.7430034637451115,-3.567515094505154,2.081508167014931,-2.155259279125133,0.6692523516349098,-1.0686087811595257,20.652114421053156,-30.675105885592203,1.4122558153800246,2,1.3500022888183594,1.1949996948242188,7.310003280639648,5.3950042724609375,-5.269996643066406,4,-0.0528845439648461,1.294124158895142,85.33000183105469,5.845720563616071,85.41000366210938,1.2608698055888037,85.36000061035156,-0.0528845439648461
263,2023-02-06,83.26000213623047,83.8499984741211,82.51000213623047,83.01000213623047,1502000.0,0.0007212162282361767,-1.143994140625,-0.21186435198655157,49.713689524904915,52.61190002687344,1.2440664279806697,0.5809896504988217,5.218050262453431,4.722168435410396,12.241491707461364,1.339996337890625,0.3146387128238217,-0.6709983825683565,-3.5054563036142667,2.1634595384775537,-2.0882273430913045,0.7462305779545915,-0.8454973507254948,20.465215308457978,-30.549177570154548,1.4172289605229538,2,1.2899971008300781,0.80999755859375,6.889997482299805,6.039997100830078,-5.930000305175781,0,-0.06437665713221463,-1.8513751063226538,83.19999694824219,1.294124158895142,85.33000183105469,5.845720563616071,85.41000366210938,-0.06437665713221463
264,2023-02-07,85.93000030517578,86.2699966430664,82.33000183105469,83.33000183105469,2032900.0,0.03206819721883569,1.402442343253899,10.399993896484375,60.01964305253486,53.729177025919846,-1.2396215301407523,-2.041682225199281,2.255963952652536,2.0391539051806973,11.785577636989014,3.9399948120117188,0.7097548804730991,1.9024997711181584,-1.0699071841954577,4.8749067264317745,0.41629629346135744,3.3887032487749593,0.9199981689453125,82.75861464177787,24.49303651377025,1.4862034776568063,2,-1.3800010681152344,-2.2800025939941406,4.049999237060547,4.584999084472656,-7.5,1,-0.09146980777885716,-1.143994140625,83.26000213623047,-1.8513751063226538,83.19999694824219,1.294124158895142,85.33000183105469,-0.09146980777885716
265,2023-02-08,84.33999633789062,85.0,84.13999938964844,84.75,2005900.0,-0.01850347912997019,-1.1234646974606284,-0.1576938087427044,58.357204015083894,53.408387667662524,0.5562372900644306,-0.37148911130371687,3.5119730624341656,3.6267225069111078,10.67242996853332,1.7900009155273438,0.8954085864379664,0.24949607849120525,-2.6916005766374553,3.190592733619866,-1.221052249073125,1.7200444060555355,2.419602203369138,46.20678648035737,-18.418168172878673,1.4705483275643285,2,0.21000289916992188,-0.6899986267089844,5.235004425048828,6.435005187988281,-7.569999694824219,2,-0.06758355698056162,1.402442343253899,85.93000030517578,-1.143994140625,83.26000213623047,-1.8513751063226538,83.19999694824219,-0.06758355698056162
266,2023-02-09,84.41999816894531,85.45999908447266,83.93000030517578,84.93000030517578,1975000.0,0.0009485633688455231,-1.0536925810432316,1.2438965388909564,53.76457310215937,52.6889666821298,0.27642412197026545,-0.4501556371711217,3.167779063051242,3.5643654392635398,9.975811945991204,1.529998779296875,0.8547530211360623,0.3139980316162081,-2.630796446950427,3.258792510182843,-1.1583992076671166,1.7863952708995328,2.251008438110347,53.04566218003458,-13.053345093677592,1.4723972392833211,2,0.13000106811523438,-0.7700004577636719,2.9625015258789062,4.920001983642578,-7.4199981689453125,3,-0.08137876411035849,-1.1234646974606284,84.33999633789062,1.402442343253899,85.93000030517578,-1.143994140625,83.26000213623047,-0.08137876411035849
267,2023-02-10,86.80999755859375,87.0,84.16999816894531,84.20999908447266,1350300.0,0.02831082020240583,-1.1119414244761197,-5.098014869777253,56.638478523138566,53.90140853777043,-2.321667580218076,-2.7885934667074395,0.5481627580687132,1.1455721677257742,9.643976732589088,2.8300018310546875,1.0466858390034872,2.5804973602294865,-0.6031093830579124,5.764104103516885,0.9886939885857942,4.172300731873179,-4.4799957275390625,95.93142364231032,30.376043538562584,1.5918033716436963,2,-2.1449966430664062,-3.0849990844726562,0.5725021362304688,2.5300025939941406,-10.290000915527344,4,-0.11185346570155985,-1.0536925810432316,84.41999816894531,-1.1234646974606284,84.33999633789062,1.402442343253899,85.93000030517578,-0.11185346570155985
268,2023-02-13,86.38999938964844,87.30000305175781,85.94000244140625,86.88999938964844,1173500.0,-0.00483813132999833,1.0605955518564758,-0.1923078051686244,56.1083583512104,53.96996791495141,-1.4261417942995394,-2.3944890775685224,0.6744472275167084,1.5597489839313,9.744130931300013,1.3600006103515625,0.83250599044068,2.0989994049072322,-1.2055173474233243,5.403516157237789,0.446741028741954,3.7512577810725105,-3.96659759521485,81.6900716579576,17.85308254045347,1.6522583761652796,2,-1.5749969482421875,-2.5149993896484375,0.7937507629394531,2.950000762939453,-11.970001220703125,0,-0.09792799102029348,-1.1119414244761197,86.80999755859375,-1.0536925810432316,84.41999816894531,-1.1234646974606284,84.33999633789062,-0.09792799102029348
269,2023-02-14,86.05999755859375,87.60199737548828,85.1500015258789,85.91999816894531,2383100.0,-0.003819907783148224,-1.91905540417802,-0.279998779296875,56.610322197536675,54.3393200473561,-1.102324440401972,-1.9527448752522218,0.7540375877494228,1.8894559975654062,9.547225486417668,2.451995849609375,0.5660247510751617,1.634497833251956,-1.7306019928961547,4.999597659400067,-0.04805207982209936,3.3170477463260113,-3.4415317138671924,58.00650742993917,-4.014848626747018,1.6825499130740587,2,-1.0939979553222656,-2.0340003967285156,1.0075035095214844,3.2800025939941406,-12.659996032714844,1,-0.10144080844988712,1.0605955518564758,86.38999938964844,-1.1119414244761197,86.80999755859375,-1.0536925810432316,84.41999816894531,-0.10144080844988712
270,2023-02-15,86.01000213623047,86.48500061035156,84.36000061035156,84.5,2030600.0,-0.0005809368322284847,-1.3743004615994443,10.785776566757493,50.367452664592484,54.09996346128069,-1.0708836642767494,-1.6602338358381843,0.6262158041542563,1.9692004954578266,8.774487253545836,2.125,0.9077915588574257,1.376502227783206,-1.8287786010779854,4.581783056644397,-0.22613818664738972,2.9791426422138017,-3.0925243996582026,56.64497523353612,-0.9586808444382271,1.602640414430596,2,-1.0440025329589844,-1.9840049743652344,1.0574989318847656,3.329998016357422,-12.569999694824219,2,-0.08812930639216576,-1.91905540417802,86.05999755859375,1.0605955518564758,86.38999938964844,-1.1119414244761197,86.80999755859375,-0.08812930639216576
271,2023-02-16,85.62999725341797,87.91999816894531,84.92500305175781,85.0,3037600.0,-0.004418147580215304,-6.679561793906196,0.41721613387294804,47.265389772932416,54.316123467121514,-0.7195138407885366,-0.9517723541635661,0.8841527774792155,2.401476480488668,7.826259281763519,2.9949951171875,0.7927161798282469,0.7569972991943388,-1.9284724466995442,3.4424670450882218,-0.5857375737526098,2.0997321721412874,-2.431448338510748,38.93330891927083,-12.990429283414123,1.3427348729469424,2,-0.5049972534179688,-1.4449996948242188,0.2225017547607422,3.710002899169922,-10.360000610351562,3,-0.10346842105028686,-1.3743004615994443,86.01000213623047,-1.91905540417802,86.05999755859375,1.0605955518564758,86.38999938964844,-0.10346842105028686
272,2023-02-17,84.55000305175781,86.04000091552734,81.9000015258789,85.19999694824219,3570700.0,-0.012612334886149323,2.5536447520939887,-1.0317408416590979,57.53328567861724,55.18496748420066,0.6393520278652289,0.2638245658270222,1.8038013242645548,3.5428417905093,7.126270124075138,4.1399993896484375,0.7021609008624381,-0.40049705505370525,-2.944090639728188,2.1430965296207773,-1.6722938473909466,0.871299737283536,3.3699951171875,44.0199834485136,-13.478501836561122,1.2717967923372444,2,0.3599967956542969,-0.3650054931640625,1.0674972534179688,4.789997100830078,-9.040000915527344,4,-0.08929630726489779,-6.679561793906196,85.62999725341797,-1.3743004615994443,86.01000213623047,-1.91905540417802,86.05999755859375,-0.08929630726489779
273,2023-02-21,80.37000274658203,83.01000213623047,79.9000015258789,81.61000061035156,5056000.0,-0.049438204072174474,-1.853211169712008,1.9077069345978686,33.892854627403636,52.28199099251941,4.879417465299483,4.37100854642226,5.733214820951105,7.743764202915571,7.176608478334701,4.650001525878906,0.521906196549196,-4.391997528076175,-7.647608893059726,-1.1363861630926237,-6.019803210567957,-2.764191845584392,7.549995422363281,5.8603668008945995,-48.27895208041224,1.627805682491776,2,3.539997100830078,3.539997100830078,4.974996566772461,8.96999740600586,-4.4900054931640625,1,-0.04790352086530636,2.5536447520939887,84.55000305175781,-6.679561793906196,85.62999725341797,-1.3743004615994443,86.01000213623047,-0.04790352086530636
274,2023-02-22,77.80000305175781,79.30999755859375,76.4000015258789,79.30999755859375,3341000.0,-0.03197710099535256,2.8543134025202357,1.217739603393856,28.872858178909837,49.00595256627784,6.900566802826873,6.80888745960803,8.035650686250818,10.303188554418242,7.594647593793208,3.970001220703125,0.6102017905678849,-6.656497192382815,-11.157308281626996,-2.1556861031386347,-8.906902737004913,-4.406091647760718,9.799195251464837,12.152794564584632,-38.486874930991654,2.2504055446220934,2,4.359996795654297,4.359996795654297,7.424997329711914,11.539997100830078,-0.9800033569335938,2,-0.04344479113405553,-1.853211169712008,80.37000274658203,2.5536447520939887,84.55000305175781,-6.679561793906196,85.62999725341797,-0.04344479113405553
275,2023-02-23,79.22000122070312,79.44499969482422,78.0,78.0,1584900.0,0.01825190376921504,-1.368849588513395,-0.8079507674895664,34.21188970777261,46.83343218912376,5.227665047779993,5.333108981653368,6.413554769382159,8.912379785507625,7.823205274520498,1.6449966430664062,0.6109353742631072,-5.027499008178708,-10.088251803091026,0.033253786733610013,-7.557875405634874,-2.497122610722542,7.707245275878904,24.479171150813702,-23.101116108502747,2.530376397456162,2,2.9399986267089844,2.9399986267089844,5.972499847412109,10.119998931884766,-0.720001220703125,3,-0.07346629140549976,2.8543134025202357,77.80000305175781,-1.853211169712008,80.37000274658203,2.5536447520939887,84.55000305175781,-0.07346629140549976
276,2023-02-24,79.2699966430664,79.41000366210938,77.4800033569336,77.7300033569336,1529100.0,0.0006310959554771678,1.1208709212247225,1.2622883157815743,38.62188457125843,44.83158841669263,4.8839127898106085,5.019890606041798,6.120479871929703,8.88976572400307,8.71921088234733,1.9300003051757812,0.13081067452469597,-4.647003555297857,-10.106503812965656,0.8124967023699412,-7.3767536841317565,-1.917253426463958,7.025615155273442,29.77173546576507,-20.338423688400788,2.7297501288338997,2,2.890003204345703,2.890003204345703,5.9262542724609375,10.070003509521484,-2.649993896484375,4,-0.07354603820549166,-1.368849588513395,79.22000122070312,2.8543134025202357,77.80000305175781,-1.853211169712008,80.37000274658203,-0.07354603820549166
277,2023-02-27,78.37000274658203,80.0999984741211,77.99500274658203,79.41999816894531,1326200.0,-0.011353525098995898,-1.3388900898151563,-0.6818181818181818,36.499162493175255,42.65278887691095,4.985018437411426,5.558249623653737,6.763214059774171,9.757897333526543,9.322260508491127,2.1049957275390625,-0.2526590361151335,-5.136497497558594,-10.97442391994197,0.701428924824782,-8.055460708750289,-2.2175342863668988,7.331872435410162,29.80334400602041,-23.06294366016955,2.918963211191691,2,3.789997100830078,3.789997100830078,6.611246109008789,10.952495574951172,-2.350006103515625,0,-0.03955602902732869,1.1208709212247225,79.2699966430664,-1.368849588513395,79.22000122070312,2.8543134025202357,77.80000305175781,-0.03955602902732869
278,2023-02-28,74.88999938964844,77.98999786376953,74.4000015258789,77.80999755859375,3584800.0,-0.044404787992499695,1.1890229719294,2.780962761126249,20.82450730498762,38.67658722218327,7.445131616076026,8.903248831861617,9.939893179038634,13.141569222530805,10.209064497334989,3.970001220703125,-0.6337085417625019,-8.241000747680658,-15.231013462000249,-1.2509880333610681,-11.736007104840454,-4.745994390520863,10.253763372976962,8.596458352852993,-38.816106581346055,3.4950063571597942,2,6.270000457763672,6.270000457763672,9.938749313354492,14.279998779296875,1.6100006103515625,1,0.008278845662105017,-1.3388900898151563,78.37000274658203,1.1208709212247225,79.2699966430664,-1.368849588513395,79.22000122070312,0.008278845662105017
279,2023-03-01,74.3499984741211,75.38999938964844,72.83000183105469,74.12999725341797,2594400.0,-0.007210587794476364,1.2260818798803181,-0.07534293104799729,22.0481117555518,35.52999378784543,6.872056352917554,9.03957974681299,10.201114768835552,13.599802149828491,11.26565079527172,2.55999755859375,-1.3430697934337843,-8.23050155639649,-16.15332480443918,-0.3076783083538004,-12.191913180417842,-4.269089932375138,9.934263389564592,20.907803919222832,-25.556098980519405,3.961411624021348,3,6.025001525878906,6.025001525878906,10.373750686645508,14.819999694824219,2.6100006103515625,2,0.020578329666401052,1.1890229719294,74.88999938964844,-1.3388900898151563,78.37000274658203,1.1208709212247225,79.2699966430664,0.020578329666401052
280,2023-03-02,76.18000030517578,76.7300033569336,74.0,74.12999725341797,1949900.0,0.024613340532772865,-1.3636417681718498,9.318143986683312,29.001011420378745,33.50061841533947,3.9124683632423114,6.832964051683632,8.156207449076305,11.728021478490177,12.33107850577769,2.7300033569335938,-2.0394295384136427,-5.938999557495123,-14.234382126994177,2.3563830120039313,-10.08669084224465,-1.7913082727455958,6.958835555246807,46.07978020617215,0.42990159184306265,4.147691284749526,3,3.2550010681152344,4.194999694824219,8.183748245239258,12.989997863769531,1.1500015258789062,3,0.008401147113213492,1.2260818798803181,74.3499984741211,1.1890229719294,74.88999938964844,-1.3388900898151563,78.37000274658203,0.008401147113213492
281,2023-03-03,78.9800033569336,79.19999694824219,76.0,76.2300033569336,2304600.0,0.03675509373248942,1.0062757403412435,1.341461417651043,30.45432436025233,30.491844935521137,0.07818491902898472,3.723762317392783,5.18455591938914,8.932275221900596,13.454751011097862,3.1999969482421875,-2.7245671311643775,-2.8214965820312443,-11.085434196677767,5.442441032615278,-6.9534653893545055,1.310472225292017,3.1279491005522004,84.59428288380752,43.43319188984934,4.131968807323259,3,-1.0600013732910156,1.3949966430664062,5.2137451171875,10.189994812011719,-1.5600051879882812,4,-0.006077530216912264,-1.3636417681718498,76.18000030517578,1.2260818798803181,74.3499984741211,1.1890229719294,74.88999938964844,-0.006077530216912264
282,2023-03-06,78.80000305175781,78.87999725341797,77.3499984741211,78.36000061035156,2295000.0,-0.0022790617564588667,4.100073751939167,0.1600008877840909,30.823651053967097,30.150822316250412,-0.7188189168937527,3.74946146254581,5.192757741098262,9.110259656761343,14.346201183138355,1.6300048828125,-3.321037075927876,-2.7814971923828153,-11.122585732144174,5.559591347378543,-6.9520414622634945,1.3890470774978638,2.380154343084868,93.7206561523868,55.30325086450706,4.170544269880677,3,-2.335002899169922,1.5749969482421875,5.484994888305664,10.3699951171875,-1.9900054931640625,0,-0.0276649774206722,1.0062757403412435,78.9800033569336,-1.3636417681718498,76.18000030517578,1.2260818798803181,74.3499984741211,-0.0276649774206722
283,2023-03-07,77.9000015258789,79.06999969482422,77.31999969482422,79.06999969482422,2203900.0,-0.011421338718575424,1.9914576730962348,-2.6590719933416564,29.960710103517727,30.27169475231796,-0.23024592307361047,4.4557654782342695,5.839583191586257,10.032370998839909,15.037631254191897,1.75,-3.912998798811927,-3.413498687744138,-11.871132231563678,5.044134856075402,-7.642315459653901,0.8153180841656251,2.445140312584982,79.5918929536439,41.84914266254307,4.2288167719097665,3,-1.4350013732910156,2.4749984741210938,6.532497406005859,11.269996643066406,-0.7600021362304688,1,-0.024133566700739406,4.100073751939167,78.80000305175781,1.0062757403412435,78.9800033569336,-1.3636417681718498,76.18000030517578,-0.024133566700739406
284,2023-03-08,78.06999969482422,78.44999694824219,77.0999984741211,77.75,1261600.0,0.0021822614328042,1.500010596438184,-0.2735044407058179,30.61522437055619,29.872065270405017,-0.39997953680443743,3.8648778181199646,5.487956365710517,9.89719188512592,15.875592479382542,1.3499984741210938,-4.6841746684939665,-2.8505004882812557,-11.133573609287879,5.432572632725368,-6.992037048784567,1.291036072222056,1.523628142898744,78.26927083486166,41.144646191757815,4.1415365605033125,3,-1.6049995422363281,2.3050003051757812,6.409997940063477,11.099998474121094,-1.6399993896484375,2,-0.020110153720524493,1.9914576730962348,77.9000015258789,4.100073751939167,78.80000305175781,1.0062757403412435,78.9800033569336,-0.020110153720524493
285,2023-03-09,78.63999938964844,80.19000244140625,77.4000015258789,78.04000091552734,3110500.0,0.007301136122100038,-1.9680904165736663,1.874997019764919,33.09143429360891,29.257570795110627,-1.1855811441271982,2.9997523794283723,4.716317776295284,9.33917385234426,16.51031612213204,2.7900009155273438,-4.73254053795695,-1.9955009460449276,-10.174773957281062,6.1837720651912065,-6.085137451663002,2.0941355595731466,-5.80999755859375,63.00710862503459,25.032640733729508,4.089636505618069,3,-2.1299972534179688,1.7350006103515625,5.64124870300293,10.529998779296875,-3.5999984741210938,3,-0.021363178003749095,1.500010596438184,78.06999969482422,1.9914576730962348,77.9000015258789,4.100073751939167,78.80000305175781,-0.021363178003749095
286,2023-03-10,77.55000305175781,79.77999877929688,77.23999786376953,79.19000244140625,2895700.0,-0.013860584261831788,-1.247778708004753,-2.7333392673219485,33.07542920893333,28.877155985750413,-0.40814451647790406,3.740451410046603,5.600747227345238,10.475811078693681,17.011317933981278,2.5400009155273438,-4.456235032466182,-2.741997528076169,-10.828574270559855,5.344579214407517,-6.785285899318012,1.301290843165674,-4.572801208496088,14.563236241799645,-21.711010432679863,4.043288371241844,3,-1.0400009155273438,2.8249969482421875,6.614995956420898,11.6199951171875,-3.0699996948242188,4,-0.002836895061838929,-1.9680904165736663,78.63999938964844,1.500010596438184,78.06999969482422,1.9914576730962348,77.9000015258789,-0.002836895061838929
287,2023-03-13,77.0999984741211,78.6050033569336,76.48999786376953,76.93000030517578,2242400.0,-0.005802766730213849,-3.028570182959615,-0.10365745866634413,40.353967961038315,31.047096058644936,-0.17571336703154827,3.610838194163378,5.868922501118419,10.907562398283034,17.035314244125434,2.1150054931640625,-4.389901289383161,-2.7065021514892607,-10.296049325057055,4.883045022078534,-6.501275738273151,1.0882714352946294,-3.9785406188964743,16.48648258541303,-22.6585813744798,3.7947735867838963,3,-0.589996337890625,3.2750015258789062,7.51500129699707,12.069999694824219,-2.3499984741210938,0,0.0041504500798612565,-1.247778708004753,77.55000305175781,-1.9680904165736663,78.63999938964844,1.500010596438184,78.06999969482422,0.0041504500798612565
288,2023-03-14,77.93000030517578,79.0999984741211,77.16999816894531,77.5,2142800.0,0.01076526391026178,-2.541272074417823,2.5294408042366037,50.4273414242039,34.20034379960628,-0.591326391582939,2.228809680771363,4.85782919416053,10.04287178721603,16.876191907891126,2.0,-4.454456142518822,-1.4535003662109318,-8.415140269433039,5.508139537011175,-4.934320317821985,2.0273195854001216,-4.667171558227523,38.918936752397585,-3.4900837845697055,3.4808199516110503,3,-0.8349990844726562,2.4449996948242188,6.542497634887695,11.239997863769531,-1.4599990844726562,1,-0.014371907380932525,-3.028570182959615,77.0999984741211,-1.247778708004753,77.55000305175781,-1.9680904165736663,78.63999938964844,-0.014371907380932525
289,2023-03-15,77.33000183105469,77.87999725341797,76.3499984741211,77.29000091552734,1957000.0,-0.007699197635974375,1.6842277859203192,0.09302531892620784,43.4329413835555,35.80389157329259,0.5317597305862165,2.256960165696512,5.2840836008572865,10.617433409201823,17.210016775139962,1.5800018310546875,-4.417292872700159,-1.6169990539550838,-7.875242438019015,4.641244330108847,-4.746120745987042,1.5121226380768746,-3.9286296102172713,25.520894386639036,-18.36481147945529,3.1291216920319656,3,0.7649993896484375,3.0449981689453125,6.979997634887695,11.839996337890625,-0.779998779296875,2,-0.0024570339700928923,-2.541272074417823,77.93000030517578,-3.028570182959615,77.0999984741211,-1.247778708004753,77.55000305175781,-0.0024570339700928923
290,2023-03-16,78.43000030517578,79.04000091552734,76.02999877929688,76.62000274658203,1962900.0,0.014224730997993484,-1.013375656407404,45.24890329963761,47.2798050353996,37.67338942608673,-0.24083882915510912,0.5902317460902395,4.158163824545753,9.51617923648405,17.773492078400682,3.0100021362304688,-3.6916575996469163,-0.13800048828125,-5.440336224722387,5.164335248159887,-2.7891683565018184,2.5131673799393184,-4.892855479926993,64.00004069010417,17.571859891253034,2.6511678682205666,3,-0.31999969482421875,1.9449996948242188,5.6699981689453125,10.739997863769531,-1.1399993896484375,3,-0.02550044615858571,1.6842277859203192,77.33000183105469,-2.541272074417823,77.93000030517578,-3.028570182959615,77.0999984741211,-0.02550044615858571
291,2023-03-17,76.7699966430664,78.45999908447266,75.98500061035156,77.72000122070312,3896500.0,-0.021165417004337606,1.037035525344971,-0.5248651154948575,45.06171327815056,39.255396339884896,1.1987714071177038,1.6363282779393558,5.724065474130697,11.12183094756719,17.799722506586956,2.4749984741210938,-2.9818032820660108,-1.355004119873044,-5.534683649964663,2.8246754102185747,-3.4448438849188534,0.7348356451727653,-3.0997946654944712,25.200531976124758,-22.36681672128224,2.0898397650458116,3,1.3175048828125,3.6050033569335938,7.3300018310546875,12.400001525878906,0.160003662109375,4,-0.02253478967287814,-1.013375656407404,78.43000030517578,1.6842277859203192,77.33000183105469,-2.541272074417823,77.93000030517578,-0.02253478967287814
292,2023-03-20,77.0,78.43000030517578,76.91000366210938,77.05999755859375,1629500.0,0.0029960058224696162,-11.667154120040692,0.06315502051895695,58.14671282396912,42.38717441993505,0.7672731927549705,0.8555612219337263,5.432930505226608,10.833471112821115,18.77988887127462,1.660003662109375,-2.4719766559456957,-0.7475006103515653,-3.653611037817811,2.15860981711468,-2.200555824084688,0.7055546033815574,-3.199402013151385,32.5842724148826,-19.090061536258936,1.4530552137331219,3,1.0875015258789062,3.375,7.099998474121094,12.114997863769531,-1.1399993896484375,0,-0.03272722913073256,1.037035525344971,76.7699966430664,-1.013375656407404,78.43000030517578,1.6842277859203192,77.33000183105469,-0.03272722913073256
293,2023-03-21,76.5199966430664,78.11000061035156,75.97000122070312,77.58000183105469,2045700.0,-0.006233809830306414,1.0188647331694696,17.667472024415055,58.41736114399355,45.476300728094756,1.1520914740784036,1.0881320231764562,5.809824951894242,11.24263307945074,19.216511039083876,2.1399993896484375,-2.1934132712930534,-1.035003662109375,-3.710590791548455,1.640583467329705,-2.372797226828908,0.3027899026101579,-2.5916105671266365,17.915162118437042,-36.09560984411762,1.337793564719537,3,1.5600051879882812,3.8550033569335938,7.6750030517578125,12.595001220703125,0.23000335693359375,1,-0.023131164672192783,-11.667154120040692,77.0,1.037035525344971,76.7699966430664,-1.013375656407404,78.43000030517578,-0.023131164672192783
294,2023-03-22,74.41999816894531,76.33000183105469,74.4000015258789,76.2699966430664,1863400.0,-0.02744378680407822,-1.0423372691492583,1.7452730374198377,43.31306752993926,46.612037754353686,2.9948266503672443,3.0798300410944393,7.76406750708756,13.248800318961415,18.831313365472305,2.1199951171875,-1.9697513389072014,-2.9660018920898494,-5.981789515920568,0.049785731740868755,-4.473895704005216,-1.4581080801744832,-0.3663797656962089,0.4309621917411794,-52.32825835168446,1.5078938119153602,3,2.670001983642578,5.9550018310546875,9.925003051757812,14.694999694824219,2.9800033569335938,2,0.027546400190765707,1.0188647331694696,76.5199966430664,-11.667154120040692,77.0,1.037035525344971,76.7699966430664,0.027546400190765707
295,2023-03-23,73.4000015258789,75.12999725341797,72.7699966430664,74.66999816894531,1655400.0,-0.013705948241907406,1.155256804634781,0.6864852381404057,25.48330651649235,45.76846856630468,3.568643329276341,3.838239336839166,8.653109438197646,14.10006181580465,18.669857958985325,2.3600006103515625,-1.6716438528822266,-3.694998550415036,-7.067710576708805,-0.32228652412126735,-5.381354563561928,-2.0086425372681447,6.790000915527344,11.072137302225798,-36.10445951542185,1.6863560131468862,3,2.5349960327148438,6.944995880126953,11.095996856689453,15.714996337890625,3.6500015258789062,3,0.04291555123153912,-1.0423372691492583,74.41999816894531,1.0188647331694696,76.5199966430664,-11.667154120040692,77.0,0.04291555123153912
296,2023-03-24,73.44000244140625,73.5199966430664,71.16000366210938,72.55999755859375,2777200.0,0.0005449715898608876,3.53847733908476,-0.6929190621226594,26.156592567452904,44.19098241146187,3.223291798261343,3.5195231758713135,8.446713602990911,13.878508663921224,18.519279947096578,2.3599929809570312,-1.4015670240320475,-3.3634979248046903,-6.9459431786398795,0.21894732903049885,-5.154720551722278,-1.5722752978871029,6.601599884033206,31.361758350622786,-9.517240309640911,1.7912226269175926,3,1.6899986267089844,6.099998474121094,11.05599594116211,15.674995422363281,3.3499984741210938,4,0.052423724756719636,1.155256804634781,73.4000015258789,-1.0423372691492583,74.41999816894531,1.0188647331694696,76.5199966430664,0.052423724756719636
297,2023-03-27,75.2699966430664,75.42500305175781,73.44000244140625,73.44000244140625,3225500.0,0.024918220871795516,-1.169406447901076,2.0795273269524204,39.19471948022313,42.94291330657511,1.236437552611477,1.5234863186437764,6.460743887254722,11.863146336642643,18.351504324926758,1.9850006103515625,-1.1951110361031851,-1.3785034179687443,-4.943783167929993,2.1867763319925047,-3.1611432929493617,0.40413645701187306,4.4163417358398505,59.13661562105494,22.198047660011618,1.7826398749806245,3,-0.16999435424804688,3.330005645751953,9.385002136230469,11.700000762939453,1.2400054931640625,0,0.022053988788935275,3.53847733908476,73.44000244140625,1.155256804634781,73.4000015258789,-1.0423372691492583,74.41999816894531,0.022053988788935275
298,2023-03-28,75.51000213623047,76.80999755859375,74.85399627685547,75.06999969482422,1752200.0,0.003188594444904602,-3.4861937425631693,0.24043925440150754,39.54249832639582,42.51064185577958,0.689570947179476,1.4043112309478971,6.03790055618029,11.42163870674284,17.014404920331707,1.9560012817382812,-0.9034289835451261,-1.1694980621337834,-4.680770924659683,2.341774800392116,-2.925134493396726,0.5861383691291593,3.835282854003907,76.99120660692776,43.41019580824395,1.7556364312629489,3,-0.4099998474121094,1.5750007629394531,9.037496566772461,11.314994812011719,3.0799942016601562,1,0.0046351273237901225,-1.169406447901076,75.2699966430664,3.53847733908476,73.44000244140625,1.155256804634781,73.4000015258789,0.0046351273237901225
299,2023-03-29,75.87999725341797,76.55999755859375,75.42500305175781,76.29000091552734,2299500.0,0.004899948440207691,1.3894697955315698,-0.9318213344430573,38.53819798023835,41.53935218298389,0.10310494267847048,1.2172246381504124,5.543303164810723,10.88904744315424,15.255900841400367,1.1349945068359375,-0.7996177633208674,-0.8760028839111271,-4.237033683164611,2.485027915342357,-2.5565182835378693,0.804512515715615,3.1378764836914,83.53979982607662,51.463486073059485,1.680515399626739,3,-1.0699958801269531,-0.20499420166015625,8.03000259399414,10.670001983642578,3.6100006103515625,2,0.011465508408974534,-3.4861937425631693,75.51000213623047,-1.169406447901076,75.2699966430664,3.53847733908476,73.44000244140625,0.011465508408974534
300,2023-03-30,76.81999969482422,77.44000244140625,76.0,76.69000244140625,1737800.0,0.01238801364563713,1.1021891306405893,-0.31706363974692964,46.930181135450866,41.74695972268392,-1.2173058522373168,0.34533315618745064,4.5360541085531025,9.769187462233916,13.86534438121721,1.5600051879882812,-0.9549077902889849,0.03199958801269531,-3.3181095487814787,3.3821087248068693,-1.6430549803843917,1.7070541564097823,1.8835592392851481,90.12734288060724,53.529225673630336,1.6750545683970879,3,-2.0249977111816406,-1.1449966430664062,5.340000152587891,7.979999542236328,1.8899993896484375,3,0.007550141022634849,1.3894697955315698,75.87999725341797,-3.4861937425631693,75.51000213623047,-1.169406447901076,75.2699966430664,0.007550141022634849
301,2023-03-31,78.5,78.5999984741211,76.7300033569336,76.81999969482422,2984400.0,0.021869308928010422,-1.0107550257800675,12.923352309407829,55.33537055182259,41.434588359112084,-2.9347145894321187,-1.4466416824359953,2.839502828506056,7.918709894828382,13.226981092037935,1.8699951171875,-0.9085953475842672,1.7360000610351562,-1.5543332626539268,5.026333384724239,0.09083339919061473,3.3811667228796978,-7.339996337890625,98.06204358516761,56.48601791902384,1.6451666618445395,3,-3.6199989318847656,-2.8249969482421875,3.6599998474121094,6.192501068115234,0.4499969482421875,4,-0.018471298703722105,1.1021891306405893,76.81999969482422,1.3894697955315698,75.87999725341797,-3.4861937425631693,75.51000213623047,-0.018471298703722105
302,2023-04-03,76.62000274658203,78.55000305175781,76.4800033569336,78.0,1894900.0,-0.023949009597681092,-1.493981496376029,-0.82142678734429,45.37756623898261,39.98572225855531,-1.2452386739044101,0.2758019936977405,4.611128101833572,9.62866013194504,12.58914668158813,2.0699996948242188,-1.0664847141997456,-0.03499717712402628,-3.182684716262713,3.1126903620146606,-1.6088409466933768,1.5388465924453243,-5.311199188232422,47.14376491865514,5.015521914114821,1.5738437695693441,4,-1.7400016784667969,-0.9449996948242188,5.539997100830078,7.93499755859375,2.8349990844726562,0,0.002218717865458464,-1.0107550257800675,78.5,1.1021891306405893,76.81999969482422,1.3894697955315698,75.87999725341797,0.002218717865458464
303,2023-04-04,76.0199966430664,76.97000122070312,75.12000274658203,76.66999816894531,1316200.0,-0.007830932941886304,1.959979492312669,0.4710165359162755,45.3775418068574,40.215108289324,-0.808654990592359,0.7670693139685199,5.056804496070953,10.148568053810436,12.178475282243522,1.8499984741210938,-1.0820619464641368,-0.5410030364990206,-3.644114523149767,2.562108450151726,-2.0925587798243868,1.0105527068263456,-4.5653691864013695,25.861925328305528,-17.608312291296773,1.5515557433253702,4,-1.1399955749511719,-0.34499359130859375,6.140003204345703,8.535003662109375,3.100006103515625,1,0.006445744735622094,-1.493981496376029,76.62000274658203,-1.0107550257800675,78.5,1.1021891306405893,76.81999969482422,0.006445744735622094
304,2023-04-05,76.5,77.12000274658203,75.68000030517578,75.87999725341797,1204800.0,0.006314172298472087,-1.8235434914318625,-0.9538481401927298,42.87823327010231,42.14787792861399,-1.0757035517263063,0.1722458870539043,4.432281750636207,9.593478336010179,11.655749305155965,1.44000244140625,-1.3455718286745793,0.017500305175786934,-3.0032202164370574,3.0382208267886313,-1.4928599556306352,1.527860565982209,-4.902465122985845,39.65514217438011,-1.1678902878468733,1.5103602608064215,4,-1.6199989318847656,-0.8249969482421875,4.659999847412109,7.055000305175781,3.3499984741210938,2,0.027320213567197715,1.959979492312669,76.0199966430664,-1.493981496376029,76.62000274658203,-1.0107550257800675,78.5,0.027320213567197715
305,2023-04-06,76.95999908447266,76.9800033569336,76.16000366210938,76.61000061035156,1223000.0,0.006013059927747033,3.2050509595258125,0.564511167169138,50.76924027329898,44.882616562596894,-1.0924989469847617,-0.44276890568067984,3.846570239118975,8.935921368174974,11.816835256400287,0.8199996948242188,-1.5815314086140262,0.5614994049072237,-2.295611941364342,3.4186107511787895,-0.8670562682285521,1.9900550780429995,-5.222414935516369,52.87352289917349,9.658188219763161,1.4285556731357822,4,-0.9399986267089844,-1.2849960327148438,3.4150009155273438,5.600002288818359,3.30999755859375,3,0.03287420490376958,-1.8235434914318625,76.5,1.959979492312669,76.0199966430664,-1.493981496376029,76.62000274658203,0.03287420490376958
306,2023-04-10,77.33000183105469,77.37000274658203,75.86000061035156,76.52999877929688,1485500.0,0.004807728053321636,2.4318039950062422,2.2857329700272477,51.32106359454886,46.229988130855304,-0.9528822859495847,-0.8749582361116524,3.272612705225498,8.41369369962176,11.866257778193079,1.5100021362304688,-1.4052294865544326,0.9425022125244169,-1.8975856708053414,3.782590095854175,-0.4775417291404551,2.362546154189289,-5.455169395595107,64.4314544560776,19.050496436065572,1.4200439416648767,4,-0.6030044555664062,-1.654998779296875,2.5749988555908203,4.509998321533203,1.6699981689453125,0,0.017845560852732145,3.2050509595258125,76.95999908447266,-1.8235434914318625,76.5,1.959979492312669,76.0199966430664,0.017845560852732145
307,2023-04-11,77.41999816894531,77.80999755859375,77.17500305175781,77.76000213623047,1371500.0,0.0011637958846457686,1.8863727003173172,-0.42500333784737454,53.71901503873652,47.805156654448716,-0.7887767367439835,-0.9905371544973889,2.952935547096615,8.14474322741249,11.589407433782055,0.6349945068359375,-0.883684131305472,1.0164985656738281,-1.8440221736719593,3.8770193050196156,-0.4137618039990656,2.446758935346722,-5.410662412712497,85.50185346429068,35.13282138311253,1.4302603696728902,4,-0.55999755859375,-1.7449951171875,1.7275028228759766,4.0800018310546875,2.970001220703125,1,0.01976232001398559,2.4318039950062422,77.33000183105469,3.2050509595258125,76.95999908447266,-1.8235434914318625,76.5,0.01976232001398559
308,2023-04-12,76.80999755859375,77.94999694824219,76.66000366210938,77.93000030517578,1171100.0,-0.007879109077481794,1.2241339621028262,3.294087288230674,61.26295594797917,50.33012976197547,0.027961220226714545,-0.49407820157011884,3.4561860758920204,8.577131975165031,11.592643394768325,1.2899932861328125,-0.35149302025799045,0.46249809265137287,-2.3148374598532513,3.239833645155997,-0.9261696836009321,1.8511658689036778,-4.668848548003169,49.7796883034823,-6.620886850838062,1.388667776252309,4,0.0500030517578125,-1.1349945068359375,1.6100025177001953,4.69000244140625,4.590003967285156,2,0.03443567708022943,1.8863727003173172,77.41999816894531,2.4318039950062422,77.33000183105469,3.2050509595258125,76.95999908447266,0.03443567708022943
309,2023-04-13,77.13999938964844,77.58999633789062,76.16999816894531,76.69000244140625,1324700.0,0.004296339559221485,1.103715257762255,-0.4017820042097806,68.85078466584886,52.765752376464135,-0.11679563857515518,-0.8843873877622173,2.9256436410193487,8.098694281153428,11.38754332636461,1.4199981689453125,-0.08570530603293491,0.8020000457763672,-1.962455010391409,3.5664551019441433,-0.5802274823075209,2.1842275738602552,-4.869673389787252,61.24406804409725,-0.8534743520447989,1.3822275280838865,4,-0.279998779296875,-1.464996337890625,1.2800006866455078,4.3600006103515625,5.160003662109375,3,0.025667661039666667,1.2241339621028262,76.80999755859375,1.8863727003173172,77.41999816894531,2.4318039950062422,77.33000183105469,0.025667661039666667
310,2023-04-14,76.43000030517578,76.63500213623047,75.5,76.31999969482422,1328400.0,-0.009204032798682316,3.3653569646996684,0.24444745854667527,64.11707622115294,53.74149745083418,0.5945919436222198,-0.3498423955350347,3.4211051630175433,8.68064835099429,11.781887710402518,1.6399993896484375,0.16008487117206016,0.19200096130370525,-2.3926705337854344,2.776672456392845,-1.1003347862408646,1.484336708848275,-4.033080855829397,37.95924341224317,-26.868436825267807,1.2923357475445705,4,0.4050025939941406,-0.7549972534179688,1.989999771118164,5.069999694824219,7.099998474121094,4,0.04474680302616352,1.103715257762255,77.13999938964844,1.2241339621028262,76.80999755859375,1.8863727003173172,77.41999816894531,0.04474680302616352
311,2023-04-17,75.04000091552734,76.82499694824219,74.66000366210938,76.58000183105469,1093300.0,-0.018186567893475614,1.133007610636099,-13.999930642252739,48.8670171424448,54.12921421788553,1.611659416267372,0.9527528343735128,4.57857086876615,9.881326775743958,12.306859244157259,2.1649932861328125,0.37145249778538414,-1.1114986419677706,-3.7366818175456444,1.5136845336101032,-2.4240902297567004,0.20109294582115922,-2.5190198856854664,11.550092063094526,-51.76688980516844,1.3125915877889354,4,1.2649993896484375,0.43000030517578125,3.4025001525878906,6.0625,9.0,0,0.06969610426079931,3.3653569646996684,76.43000030517578,1.103715257762255,77.13999938964844,1.2241339621028262,76.80999755859375,0.06969610426079931
312,2023-04-18,74.4800033569336,75.94999694824219,74.16999816894531,75.33999633789062,1235200.0,-0.007462653941384456,-1.4053982998860748,0.5584366686318126,45.081190739213184,54.09628632148062,2.0519603484285085,1.385303868740948,4.96340011142415,10.245388002215378,12.93167675015819,1.779998779296875,0.37625106903908545,-1.5454963684082088,-4.240187611100765,1.1491948742843476,-2.892841989754487,-0.1981507470619306,-1.8374419782061295,8.201198097898486,-51.180762149163954,1.3473456213462762,4,1.5799942016601562,0.6499977111816406,3.9624977111816406,6.3899993896484375,8.829994201660156,1,0.06068738506099458,1.133007610636099,75.04000091552734,3.3653569646996684,76.43000030517578,1.103715257762255,77.13999938964844,0.06068738506099458
313,2023-04-19,74.75,75.4000015258789,74.50299835205078,74.97000122070312,1039300.0,0.00362508902923242,-1.5125980381681021,0.2558174608103193,44.55160581422981,54.28221660416145,1.7688869735508916,1.0286436031939559,4.5158265032751785,9.733050515526699,13.218075012213895,0.9199981689453125,0.113313583063686,-1.1869998931884709,-3.9291539518090133,1.5551541654320715,-2.558076922498742,0.18407713612180032,-1.9882898793646575,16.95912694694668,-37.74081770178452,1.37107702931027,4,1.30999755859375,0.3800010681152344,3.6925010681152344,6.120002746582031,8.0,2,0.07545149685148411,-1.4053982998860748,74.4800033569336,1.133007610636099,75.04000091552734,3.3653569646996684,76.43000030517578,0.07545149685148411
314,2023-04-20,76.47000122070312,76.56999969482422,74.69000244140625,74.73999786376953,1926900.0,0.02301004977529275,-1.0546483171503496,-7.8636079900124844,48.43050033083514,54.02235661055436,0.04937525748827909,-0.5585385089597992,2.548498439303714,7.772661282773953,12.69429983932467,1.8799972534179688,0.18721009294981172,0.43050117492676065,-2.2247761024531627,3.085778452306684,-0.897137463763201,1.7581398136167223,-3.5915253329980743,86.62915665697307,34.90645778765089,1.3276386386899588,4,-0.410003662109375,-1.3699989318847656,2.2649993896484375,4.114997863769531,7.379997253417969,3,0.06446972965185527,-1.5125980381681021,74.75,-1.4053982998860748,74.4800033569336,1.133007610636099,75.04000091552734,0.06446972965185527
315,2023-04-21,76.55000305175781,76.96499633789062,75.95999908447266,76.81999969482422,1178900.0,0.0010461858215979891,2.5893404542296214,-0.15606712090141342,39.790595156494405,52.74119345077053,-0.10605322225552527,-0.4115505844265641,2.2682584719603085,7.44167390490945,11.52882620357385,1.0049972534179688,0.3130011807499926,0.3530029296875057,-1.9994827946757425,2.705488654050754,-0.8232399324941184,1.5292457918691298,-3.5570967123244372,85.15228772799485,37.668125194079614,1.1762428621816243,4,-0.4900054931640625,-1.4500007629394531,2.68499755859375,3.8249969482421875,7.149993896484375,4,0.07511430138170283,-1.0546483171503496,76.47000122070312,-1.5125980381681021,74.75,-1.4053982998860748,74.4800033569336,0.07511430138170283
316,2023-04-24,77.29000091552734,77.33499908447266,75.5999984741211,76.43000030517578,1094300.0,0.009666856097565457,2.652644597568223,-3.1852270479527536,53.98334053030165,52.77056294983332,-0.9524860053072928,-0.8941720655007543,1.3299137424143055,6.489968387918623,9.753148276572283,1.7350006103515625,0.4671426449181979,0.9005008697509709,-1.106848167981454,2.9078499074833957,-0.10317364911523441,1.9041753886171762,-4.184952733400209,98.5782573166234,48.9421711048048,1.0036745188662095,4,-1.2300033569335938,-2.4099998474121094,1.9524993896484375,3.0849990844726562,6.7299957275390625,0,0.08073486595749202,2.5893404542296214,76.55000305175781,-1.0546483171503496,76.47000122070312,-1.5125980381681021,74.75,0.08073486595749202
317,2023-04-25,76.93000030517578,77.13999938964844,75.83999633789062,76.63999938964844,1722400.0,-0.004657790219785629,2.66198514952558,0.33721012757048313,55.56917910684703,52.13792107859642,-0.7479567361880157,-0.4252335970695924,1.4062461539944877,6.640086133812304,8.817219745759818,1.4500045776367188,0.44955861628264415,0.45750007629393963,-1.4913705985991044,2.4063707511869836,-0.5169352611525824,1.4319354137404616,-3.715053117208768,85.69919934482053,31.690338950319124,0.9744353374465226,4,-1.0500030517578125,-2.049999237060547,2.301250457763672,3.4449996948242188,11.949996948242188,1,0.09242168961584163,2.652644597568223,77.29000091552734,2.5893404542296214,76.55000305175781,-1.0546483171503496,76.47000122070312,0.09242168961584163
318,2023-04-26,75.86000061035156,76.97000122070312,75.45999908447266,76.51000213623047,3100600.0,-0.013908744190557765,-1.0827549919760069,-2.2413774959880035,46.34703315653333,49.637504244228026,0.1934586319910494,0.7086651702249753,2.187835404184,7.4648656755358616,8.518318300636398,1.5100021362304688,0.36276316417507815,-0.6299995422363338,-2.548529054137717,1.2885299696650492,-1.5892642981870324,0.3292652137143648,-2.5373523966614613,44.23439145045214,-11.111341955005116,0.9592647559506928,4,-0.10750198364257812,-0.9799995422363281,3.3712501525878906,4.5149993896484375,11.680000305175781,2,0.09820718281441176,2.66198514952558,76.93000030517578,2.652644597568223,77.29000091552734,2.5893404542296214,76.55000305175781,0.09820718281441176
319,2023-04-27,76.75,77.23999786376953,75.9800033569336,76.2699966430664,1865700.0,0.011732130009065589,-1.3773707129233095,-0.738464969423806,48.85745809019294,47.94199111856581,-0.8467217976496499,-0.11891049769373296,1.0244596149656928,6.358677732148777,8.141745153215236,1.3799972534179688,0.24395982200195476,0.2164997100830135,-1.6831534279442195,2.1161528481102465,-0.7333268589305959,1.166326279096623,-3.321804781101278,68.800048828125,12.5987315866371,0.9498265690136141,4,-0.9975013732910156,-1.8699989318847656,2.4775009155273438,3.625,10.760002136230469,3,0.07817589576547235,-1.0827549919760069,75.86000061035156,2.66198514952558,76.93000030517578,2.652644597568223,77.29000091552734,0.07817589576547235
320,2023-04-28,77.4000015258789,77.47000122070312,76.30000305175781,76.9000015258789,2233400.0,0.008469075255751246,2.6562477648236893,1.0416593817054756,50.36958681201465,48.10894330407356,-1.5026817793636411,-0.7623161525890794,0.10461008336714883,5.532872767066436,8.080162662358717,1.1699981689453125,0.0845447530651171,0.837501144409174,-1.0979390796654798,2.7729413684838278,-0.13021896762815288,1.8052212564465009,-3.8683702418757377,96.5174318194758,39.648749487314134,0.9677201120373291,4,-1.5800018310546875,-2.520000457763672,1.332498550415039,2.9749984741210938,12.150001525878906,4,0.08333329226208885,-1.3773707129233095,76.75,-1.0827549919760069,75.86000061035156,2.66198514952558,76.93000030517578,0.08333329226208885
321,2023-05-01,77.05000305175781,77.6500015258789,76.76000213623047,77.5199966430664,1788300.0,-0.00452194402094519,1.4383432793704212,-0.9399871826171875,48.09868818266644,48.4442207977906,-0.9360121361550142,-0.5549712852540267,0.18738042503534302,5.734862794765348,8.461076643590337,0.8899993896484375,-0.20375961440119283,0.5600025177001982,-1.1672887364301232,2.2872937718305195,-0.30364310936496963,1.423648144765366,-3.4170044239522923,72.6028399431454,18.55648226811457,0.8636456270651618,5,-0.9735031127929688,-2.170001983642578,1.0899944305419922,3.294994354248047,13.759994506835952,0,0.0863075098389976,2.6562477648236893,77.4000015258789,-1.3773707129233095,76.75,-1.0827549919760069,75.86000061035156,0.0863075098389976
322,2023-05-02,76.79000091552734,77.4000015258789,75.94999694824219,76.7300033569336,2554000.0,-0.00337445977848716,1.265634313234628,-0.12765612064347515,49.8934080547885,49.03775438007489,-0.3507642562150721,-0.2967972561783796,0.20644028393141411,5.832345607283457,8.939289918870887,1.4500045776367188,-0.4115851115621467,0.2915004730224666,-1.4401519959747873,2.0231529420197205,-0.5743257614761603,1.1573267075210936,-3.0576622907955056,60.73060951478498,5.890721966785129,0.8658262344986237,5,-0.6199989318847656,-0.7700004577636719,0.5450000762939453,2.75,15.510002136230455,1,0.09415282772938638,1.4383432793704212,77.05000305175781,2.6562477648236893,77.4000015258789,-1.3773707129233095,76.75,0.09415282772938638
323,2023-05-03,76.51000213623047,77.5999984741211,76.1500015258789,77.19999694824219,1607000.0,-0.0036462921729208952,-1.056739046918203,-11.500381485249237,46.62380683309606,48.837010658103885,0.22925402310443133,0.02297150182133123,0.3720299878348783,5.927546009390937,8.862674291986613,1.4499969482421875,-0.32138258452216917,-0.012998580932617188,-1.729948595978584,1.7039514341133497,-0.8714735884556006,0.8454764265903663,-2.680310314510848,32.941392944175426,-20.21726842563681,0.8584750075229849,5,0.0449981689453125,-0.12500381469726562,0.3400001525878906,3.029998779296875,16.779998779296875,2,0.16167814366495525,1.265634313234628,76.79000091552734,1.4383432793704212,77.05000305175781,2.6562477648236893,77.4000015258789,0.16167814366495525
324,2023-05-04,78.58999633789062,80.37000274658203,74.91000366210938,76.9800033569336,3830400.0,0.02718591221519784,1.1121829635958758,-2.3333407047844403,60.09344948087979,51.092883360813374,-1.6968342691489369,-1.9946857880213997,-1.7177109947754161,3.6819139500314577,9.045005295884671,5.459999084472656,-0.06933962844523478,1.9624958038330078,0.012805136827637398,3.9121864708383782,0.9876504703303226,2.937341137335693,-4.664898383122974,67.39914455748806,11.809020987476359,0.9748453335026817,5,-0.9499931335449219,-1.3199958801269531,-2.4974937438964844,0.9500045776367188,15.160003662109375,3,0.11388223685819976,-1.056739046918203,76.51000213623047,1.265634313234628,76.79000091552734,1.4383432793704212,77.05000305175781,0.11388223685819976
325,2023-05-05,79.48999786376953,80.44999694824219,78.27999877929688,79.12000274658203,2359300.0,0.011451858605635135,-1.1170682327371249,0.22981163369269045,71.79236372440303,53.07166371571353,-2.386954126493478,-2.841092051067392,-2.6629799516816774,2.646810963497643,9.25153087115881,2.1699981689453125,0.2205965606364373,2.735997390747073,0.4045448935751068,5.0674498879190395,1.57027114216109,3.9017236393330563,-5.307103717329312,82.67147566991399,20.622004252256275,1.165726248585983,5,-1.80999755859375,-2.1800003051757812,-4.247495651245117,0.0500030517578125,14.760002136230469,4,0.10089325057230059,1.1121829635958758,78.58999633789062,-1.056739046918203,76.51000213623047,1.265634313234628,76.79000091552734,0.10089325057230059
326,2023-05-08,78.70999908447266,79.8499984741211,78.08000183105469,79.73999786376953,2360100.0,-0.00981253994538589,1.83199462890625,-2.7838172220389312,70.27803786171987,54.70598135514384,-1.5470329419692774,-2.0579168884488723,-1.9398573222231903,3.267279221405815,9.611985865497436,1.7699966430664062,0.33688947372286293,1.8869987487792912,-0.5931697271947343,4.367167224753317,0.6469145107922856,3.127082986766297,-4.151078769924325,68.59205825889845,-0.2577513531278015,1.2400842379870105,5,-1.029998779296875,-1.4000015258789062,-3.474996566772461,0.8300018310546875,14.489997863769545,0,0.13772079905186518,-1.1170682327371249,79.48999786376953,1.1121829635958758,78.58999633789062,-1.056739046918203,76.51000213623047,0.13772079905186518
327,2023-05-09,78.94999694824219,79.0999984741211,77.80999755859375,77.9800033569336,3158300.0,0.0030491407262240866,1.0315028745471913,-0.94174246688987,70.1923048707844,57.35545599006063,-1.643156620730764,-2.295084124428641,-2.206101270461744,2.8681655273231286,10.142119143415547,1.2900009155273438,0.5671697020211752,2.0504966735839787,-0.5960117627654711,4.6970051099334285,0.7272424554092538,3.3737508917587036,-4.037612035672225,72.92415491270255,-2.386639341009271,1.3232542181747247,5,-1.2699966430664062,-1.6399993896484375,-3.672494888305664,0.5900039672851562,14.510002136230469,1,0.15022167281560161,1.83199462890625,78.70999908447266,-1.1170682327371249,79.48999786376953,1.1121829635958758,78.58999633789062,0.15022167281560161
328,2023-05-10,79.45500183105469,80.12000274658203,78.74500274658203,79.8499984741211,1629400.0,0.006396515545701309,1.9411601511182917,-0.4072157245219799,66.24932718440796,59.28788588941785,-1.7708010982363334,-2.731834357285038,-2.619837100643565,2.2052063120223124,10.661755981664218,1.375,0.604449605771606,2.4232513427734403,-0.458334765821391,5.304837451368272,0.9824582884760247,3.864044397070856,-4.210360196344396,82.03977756294259,7.823570758492707,1.4407930542974177,5,-1.7750015258789062,-2.1450042724609375,-4.177499771118164,0.08499908447265625,13.43499755859375,2,0.16166384651296672,1.0315028745471913,78.94999694824219,1.83199462890625,78.70999908447266,-1.1170682327371249,79.48999786376953,0.16166384651296672
329,2023-05-11,79.12000274658203,79.55000305175781,78.23999786376953,78.58000183105469,2497400.0,-0.004216211399566294,-1.147533909911262,-1.3671025437969597,63.61229400017296,60.759297799213215,-1.1893339763422262,-2.361993318241474,-2.1781714051103904,2.397061722487308,10.857052827632636,1.3100051879882812,0.6540298338434667,1.9892520904541016,-1.0402473257565958,5.018751506664799,0.47450238234874575,3.5040017985594574,-3.563039793059829,49.621420108083115,-22.252605117526898,1.5147497081053496,5,-1.44000244140625,-1.8100051879882812,-3.842500686645508,0.4199981689453125,12.869995117187486,3,0.17909501614062395,1.9411601511182917,79.45500183105469,1.0315028745471913,78.94999694824219,1.83199462890625,78.70999908447266,0.17909501614062395
330,2023-05-12,79.8499984741211,80.38999938964844,78.86000061035156,79.44999694824219,1991000.0,0.009226437085413153,1.0675612283297333,0.7407423105723449,63.57369855211293,62.47874339581839,-1.7156711598223637,-2.975172944791467,-2.8498141276450895,1.5506647107173137,10.921055393730791,1.529998779296875,0.9163112558402986,2.5482479095458928,-0.6933665405122156,5.789862359604001,0.9274406845168386,4.169055134574947,-3.9994534809156903,79.06974681073791,10.136841709175073,1.620807225029051,5,-2.1699981689453125,-2.5400009155273438,-4.57249641418457,-0.30999755859375,10.650001525878906,4,0.1740764156731176,-1.147533909911262,79.12000274658203,1.9411601511182917,79.45500183105469,1.0315028745471913,78.94999694824219,0.1740764156731176
331,2023-05-15,80.2699966430664,81.08999633789062,79.18000030517578,80.62999725341797,2048300.0,0.005259839411035472,1.984371647235534,-0.8999980926586432,67.59746983612462,64.4458613715224,-1.8225386583697798,-3.144482462968668,-3.2956420410728526,1.0230302551476882,10.750413481794666,1.9099960327148438,1.1208454479574925,2.7067462921142607,-0.6095812802854255,6.023073864513947,1.0485825059144247,4.364910078314097,-4.1434845325588014,75.0,7.849683898727832,1.658163786199843,5,-2.2699966430664062,-2.6399993896484375,-4.422494888305664,-0.7299957275390625,8.980003356933594,0,0.1741622516704211,1.0675612283297333,79.8499984741211,-1.147533909911262,79.12000274658203,1.9411601511182917,79.45500183105469,0.1741622516704211
332,2023-05-16,79.0,80.19000244140625,78.33000183105469,80.19000244140625,3709100.0,-0.015821560934076717,2.126045032569113,3.305556732929259,66.20228866391724,66.62124824161363,-0.2303052195840678,-1.6005579959947625,-2.060962332180793,2.1796274060911287,10.145673828571443,1.9399948120117188,1.2463330566945956,1.210749816894534,-1.825069841457534,4.246569475246602,-0.3071600122814999,2.728659646070568,-2.476409151301752,26.66675589939902,-41.5901937047028,1.5179098291760365,5,-1.0,-1.3700027465820312,-2.798999786376953,0.5400009155273438,11.360000610351562,1,0.1797467968131925,1.984371647235534,80.2699966430664,1.0675612283297333,79.8499984741211,-1.147533909911262,79.12000274658203,0.1797467968131925
333,2023-05-17,80.38999938964844,80.62999725341797,78.70999908447266,79.08999633789062,2329500.0,0.01759492898289161,1.1573027928746549,-1.0924372980458532,67.8606671648116,67.48427242871718,-1.1309823333447468,-2.6839664662426514,-3.4418407221491805,0.6497886447434098,9.589512157899376,1.9199981689453125,1.476945300850872,2.318749237060544,-0.5727384457673423,5.21023691988843,0.8730053956466008,3.764493078474487,-3.5010961018147952,75.43869042042002,6.9509310505846145,1.4457438414139425,5,-0.94000244140625,-2.7600021362304688,-4.12249755859375,-0.8499984741210938,10.239997863769517,2,0.16258240818580227,2.126045032569113,79.0,1.984371647235534,80.2699966430664,1.0675612283297333,79.8499984741211,0.16258240818580227
334,2023-05-18,81.4000015258789,81.47000122070312,79.56199645996094,80.2699966430664,2849300.0,0.012563778379136581,2.0047217983683963,0.869232484711903,68.95736790646279,67.16927289339048,-1.9003045352620518,-3.4843314490136095,-4.436277877936163,-0.45855564679376926,9.872635557302305,1.9080047607421875,1.75722604005135,3.0822513580322237,-0.06382965466355017,6.228332370727998,1.5092108516843297,4.655291864380118,-4.175010794040702,97.77070992258837,31.472403490469645,1.5730405063478892,5,-1.7600021362304688,-3.5800018310546875,-5.132499694824219,-1.8600006103515625,9.449996948242188,3,0.1411547622651652,1.1573027928746549,80.38999938964844,2.126045032569113,79.0,1.984371647235534,80.2699966430664,0.1411547622651652
335,2023-05-19,82.30000305175781,83.23500061035156,81.52999877929688,81.7300033569336,2407100.0,0.011056529594692721,-2.515435618722521,0.5044223290482878,73.64866815405617,67.54378737031675,-2.637108986270036,-4.143931723320492,-5.328311016017949,-1.4640009129706186,10.673176509453128,1.8349990844726562,2.1546963071421743,3.6947528839111357,0.19753728702956153,7.19196848079271,1.9461450854703486,5.443360682351923,-4.6505112710331105,80.9378635823477,14.799350112852125,1.7486077984407884,5,-1.7775039672851562,-3.597503662109375,-6.032501220703125,-2.7600021362304688,8.249999999999986,4,0.11773990829523728,2.0047217983683963,81.4000015258789,1.1573027928746549,80.38999938964844,2.126045032569113,79.0,0.11773990829523728
336,2023-05-22,83.52999877929688,83.95999908447266,82.30999755859375,82.7300033569336,1908300.0,0.014945269525270088,-1.0121883708055954,1.4035014924174485,77.9204911136718,68.40247473063755,-3.4771447220589096,-5.146327958517503,-6.50074219110833,-2.786971617480731,11.832011750928165,1.6599960327148438,2.285396331898255,4.612748718261713,0.543057276554407,8.682440159969019,2.57790299740806,6.647594439115366,-5.210245939016943,92.3623354360479,24.4847374083254,2.0348457208536557,5,-2.4300003051757812,-4.465000152587891,-7.274995803833008,-3.9899978637695312,7.3400039672851705,0,0.08344309017792839,-2.515435618722521,82.30000305175781,2.0047217983683963,81.4000015258789,1.1573027928746549,80.38999938964844,0.08344309017792839
337,2023-05-23,84.04000091552734,84.55999755859375,83.16500091552734,83.36000061035156,2232200.0,0.006105616469335828,-1.607471104551256,0.8500052452387538,80.60978151377262,69.99808076723363,-3.563991902792253,-5.371768743921095,-6.931559437069495,-3.3714808497765034,13.131110475592802,1.3949966430664062,2.235716080542872,4.7672508239746065,0.21493147672384794,9.319570171225365,2.4910911503492343,7.043410497599979,-4.930613601060429,91.11116617608126,18.037170817217472,2.2761596736253766,5,-2.640003204345703,-4.6750030517578125,-8.15250015258789,-4.5,7.5100021362304545,1,0.061994276864769216,-1.0121883708055954,83.52999877929688,-2.515435618722521,82.30000305175781,2.0047217983683963,81.4000015258789,0.061994276864769216
338,2023-05-24,83.30999755859375,84.37000274658203,82.55000305175781,84.04000091552734,2430300.0,-0.008686379688017332,1.6186913733389685,-1.0735338666427314,71.552522996186,70.88032843345731,-2.4916773077402468,-4.274150914294154,-6.1559788052940405,-2.7235406140204645,14.118789852050606,1.8199996948242188,2.255435881451916,3.664747619628912,-0.9307774279564995,8.260272667214323,1.3669850958362133,5.962510143421611,-3.3285126050665355,74.99000149595938,1.148680275116618,2.2977625237927053,5,-1.8649978637695312,-3.7784996032714844,-7.714998245239258,-3.7699966430664062,8.290000915527344,2,0.0846237337457536,-1.607471104551256,84.04000091552734,-1.0121883708055954,83.52999877929688,-2.515435618722521,82.30000305175781,0.0846237337457536
339,2023-05-25,82.75,83.19999694824219,81.9000015258789,83.19999694824219,1863100.0,-0.006721853018899604,4.777796615916721,0.6164313409905626,65.36288545186396,71.07912697787408,-1.522747634435575,-3.416781023292259,-5.536628784272992,-2.240754091800426,15.162960669576686,1.4099960327148438,2.2634793866629366,2.8047500610351506,-1.778320397479007,7.387820519549308,0.5132148317780718,5.096285290292229,-2.0359530296621386,40.26408291115654,-31.119382344411868,2.291535229257082,5,-1.3050003051757812,-3.125,-7.155000686645508,-3.2099990844726562,9.389999389648438,3,0.09522655291139515,1.6186913733389685,83.30999755859375,-1.607471104551256,84.04000091552734,-1.0121883708055954,83.52999877929688,0.09522655291139515
340,2023-05-26,83.8499984741211,83.94999694824219,82.30999755859375,82.94999694824219,2267100.0,0.013293032919892367,1.9818212083590536,-2.0000169543250483,73.51327920391788,71.73643912985112,-2.2302064735040545,-4.225425597762097,-6.598730662407576,-3.3436923601071555,16.527734679563828,1.6399993896484375,2.3542984380416243,3.5822486877441406,-1.151953607946254,8.316450983434535,1.2151475398989362,5.949349835589345,-2.520599409662296,73.30826528534264,1.506780271929827,2.3671011478452004,5,-2.404998779296875,-4.114997863769531,-8.269998550415039,-4.30999755859375,7.150001525878906,4,0.0834824105829941,4.777796615916721,82.75,1.6186913733389685,83.30999755859375,-1.607471104551256,84.04000091552734,0.0834824105829941
341,2023-05-30,83.69999694824219,85.04499816894531,83.13500213623047,83.86000061035156,2198200.0,-0.0017889269959283638,-1.9612495712139673,-0.17778154537362778,71.90960149772667,72.37058500027439,-1.7237649570487434,-3.743616036789007,-6.358279158580174,-3.2214834484239674,18.238709798889534,1.9099960327148438,2.516488558450675,3.099747467041013,-1.6169751825891439,7.816470116671169,0.7413861422259345,5.458108791856091,-1.8537021247217922,57.23361983013966,-13.829937802300165,2.3583613248150765,5,-1.8224983215332031,-3.7224960327148438,-8.119997024536133,-4.159996032714844,7.6300048828125,1,0.0818399803258234,1.9818212083590536,83.8499984741211,4.777796615916721,82.75,1.6186913733389685,83.30999755859375,0.0818399803258234
342,2023-05-31,84.0199966430664,84.55000305175781,82.44999694824219,83.52999877929688,5214700.0,0.003823174510055205,1.7096666223672619,-3.06241655540721,71.42186111554659,72.76627321702271,-1.4044898529197383,-3.6830207269567268,-6.5896603985110715,-3.551729982215562,19.35256892020874,2.100006103515625,2.6581150068951445,3.0582473754882784,-1.5355362785871591,7.652031029563716,0.7613555484505525,5.355139202526004,-1.7099990844726562,67.40850175027472,-2.173005407671468,2.2968918270377197,5,-1.7164993286132812,-4.0424957275390625,-8.549997329711914,-4.4799957275390625,9.580001831054688,2,0.08152828347061014,-1.9612495712139673,83.69999694824219,1.9818212083590536,83.8499984741211,4.777796615916721,82.75,0.08152828347061014
343,2023-06-01,88.87999725341797,89.16200256347656,84.79000091552734,84.875,3646900.0,0.05784338020147528,-1.0943743432774453,8.17349941611522,82.14755999983917,74.23185011628676,-5.513319908730267,-7.977802104003956,-11.287267491346455,-8.4112249266432,21.183441251248443,5.142005920410156,2.8678788466534257,7.299748229980466,1.9593699874927353,12.640126472468197,4.629559108736601,9.969937351224331,-6.430000305175781,96.11669967274084,23.01853188784888,2.6701891212438666,6,-3.53399658203125,-6.843994140625,-13.499998092651367,-9.339996337890625,5.480003356933594,3,0.030040570216569806,1.7096666223672619,84.0199966430664,-1.9612495712139673,83.69999694824219,1.9818212083590536,83.8499984741211,0.030040570216569806
344,2023-06-02,87.54000091552734,89.05000305175781,87.2699966430664,88.66000366210938,3225600.0,-0.015076466913809372,-1.1445714469553867,-0.2796513145236721,74.35087305629133,74.30987288320176,-3.5880986234215726,-6.253536713685776,-9.729400722800477,-7.086493376903803,22.55578964614251,1.7800064086914062,3.197124343179212,5.512251663208005,-0.25590395400502075,11.28040728042103,2.628173854601485,8.396329471814525,-5.090003967285156,76.3280726328518,3.820642064065666,2.8840778086065155,6,-2.0089988708496094,-5.503997802734375,-12.223751068115234,-8.0,8.51999664306642,4,0.04637876988956724,-1.0943743432774453,88.87999725341797,1.7096666223672619,84.0199966430664,-1.9612495712139673,83.69999694824219,0.04637876988956724
345,2023-06-05,87.51000213623047,88.80999755859375,87.18000030517578,87.81999969482422,1819000.0,-0.00034268653167845997,-2.360814849771905,0.27678285570261785,73.50652065783241,73.81943172144183,-3.0635016690409174,-5.894085277116915,-9.44450551367028,-7.057399050752608,23.938566192683837,1.6299972534179688,3.4364246805951524,5.08125267028808,-1.0478681984548501,11.21037353903101,2.016692235916622,8.145813104659538,-3.717604064941412,75.38738013721986,3.0632506522812264,3.064560434371463,6,-1.9790000915527344,-5.4739990234375,-12.19375228881836,-7.970001220703125,7.7599945068359375,0,0.05290820638091476,-1.1445714469553867,87.54000091552734,-1.0943743432774453,88.87999725341797,1.7096666223672619,84.0199966430664,0.05290820638091476
346,2023-06-06,89.55000305175781,89.88999938964844,87.13999938964844,87.13999938964844,2311500.0,0.023311631421875534,-1.2821542085069202,-7.774266587911006,82.6221528955372,74.04302854163791,-4.648613422642342,-7.4629715104802585,-11.201939144642722,-9.10289723950143,25.635862997974012,2.75,3.6678209339851264,6.579253387451175,-0.061085005886369004,13.219591780788718,3.259084190782403,9.899422584119947,-4.683684082031249,95.43015824835722,16.614765634886894,3.3201691966687688,6,-3.6550025939941406,-7.150001525878906,-14.200002670288086,-10.010002136230469,5.4499969482421875,1,0.016192036837833657,-2.360814849771905,87.51000213623047,-1.1445714469553867,87.54000091552734,-1.0943743432774453,88.87999725341797,0.016192036837833657
347,2023-06-07,90.80999755859376,90.87999725341795,89.12999725341797,89.55000305175781,2452100.0,0.014070289937429648,1.5000108991825918,0.5228185029947762,82.48130464603686,75.25733761384356,-5.416942400409013,-8.20980839467127,-12.217894404064097,-10.36479039836,27.702010010195323,1.7499999999999858,3.8241314013209973,7.24624786376954,0.024915127521694558,14.467580600017385,3.6355814956456243,10.856914231893455,-4.9389425048828315,98.85057903255758,18.798067721661155,3.61066636812392,6,-4.419998168945327,-7.914997100830092,-15.331747055053725,-11.26999664306642,5.370002746582017,2,0.0057262888056504035,-1.2821542085069202,89.55000305175781,-2.360814849771905,87.51000213623047,-1.1445714469553867,87.54000091552734,0.0057262888056504035
348,2023-06-08,92.3000030517578,92.46800231933594,91.05999755859376,91.48999786376952,3075700.0,0.016407945526070833,1.4572429082144687,0.6428640629730475,82.99032609202658,77.21594212941719,-6.1436817119397915,-9.157676545934237,-13.449252373327667,-11.861142688682094,29.435822479518926,1.6580047607421733,3.8661439086752125,8.094003295898418,0.16149945402125354,16.02650713777558,4.1277513749598285,12.060255216837007,-5.427159558105458,96.84686232730745,18.249243640264282,3.966251920938585,6,-4.9110031127929545,-8.611000061035142,-16.205001831054673,-12.760002136230455,3.069999694824247,3,0.014084456981375393,1.5000108991825918,90.80999755859376,-1.2821542085069202,89.55000305175781,-2.360814849771905,87.51000213623047,0.014084456981375393
349,2023-06-09,93.29000091552734,93.7699966430664,92.08999633789062,92.3000030517578,2530100.0,0.010725870325425602,-1.382960073155027,1.2222117567274993,83.08248798289472,78.2791875493035,-6.1255140950041636,-9.519745430540894,-14.175693973276978,-12.823213783434909,31.721851082789286,1.6800003051757812,3.8757055638982365,8.375501251220697,-0.15314028670692892,16.904142789148324,4.111180482256884,12.63982202018451,-5.298125656738279,92.76024243763284,13.861377115360355,4.26432076896381,6,-5.180004119873047,-8.950000762939453,-16.82000160217285,-14.689998626708984,1.44000244140625,4,0.01146960750695114,1.4572429082144687,92.3000030517578,1.5000108991825918,90.80999755859376,-1.2821542085069202,89.55000305175781,0.01146960750695114
350,2023-06-12,93.75,94.0199966430664,92.87999725341795,93.0,1720700.0,0.00493085089461176,-1.3030162913641523,0.7575773922827244,82.26011232166768,79.42924430751917,-5.625049557887209,-9.365154157769268,-14.391661329691146,-13.22805757430342,33.693805830958354,1.1399993896484517,4.166042258244829,8.140500259399417,-0.9004660670082814,17.181466585807115,3.6200170961955678,12.660983422603266,-4.602500464355472,96.07562862133015,18.099896587043887,4.520483163203849,6,-5.515003204345703,-7.835002899169922,-16.294998168945312,-16.664997100830078,3.1399993896484375,0,0.024639973958333394,-1.382960073155027,93.29000091552734,1.4572429082144687,92.3000030517578,1.5000108991825918,90.80999755859376,0.024639973958333394
351,2023-06-13,94.25,95.33000183105469,93.58999633789062,93.95999908447266,2429900.0,0.005333333333333412,-2.378630421095515,0.3866678873697917,82.24890342474633,80.63224900854135,-4.996598536746845,-9.237729845959848,-14.690947869638777,-13.65330800333804,35.502094625410244,1.7400054931640625,4.660792548902094,7.94150009155274,-1.513507150599736,17.396507333705216,3.213996470476502,12.669003712628978,-4.128001042871091,82.58062848936869,6.0075803385209525,4.727503621076238,6,-4.189998626708984,-7.680000305175781,-16.755001068115234,-18.44499969482422,2.3499984741210938,1,0.010822245549776177,-1.3030162913641523,93.75,-1.382960073155027,93.29000091552734,1.4572429082144687,92.3000030517578,0.010822245549776177
352,2023-06-14,93.1999969482422,95.0,92.7699966430664,94.52999877929688,2573200.0,-0.011140615933769693,-1.0365304757392493,-4.5861987319459665,80.61920472862028,80.4624317561837,-2.802146144062249,-7.4513894628446025,-13.387687005159094,-12.568391324443198,37.824182846328895,2.2300033569335938,4.994053805575604,6.181497192382821,-3.093631793864134,15.456626178629776,1.5439326992593436,10.819061685506298,-2.0363974163281426,50.11703157887231,-25.555118668274837,4.637564493123481,6,-1.9649963378906392,-6.629997253417983,-15.704998016357436,-17.39499664306642,3.3500061035155966,2,0.01931333809761182,-2.378630421095515,94.25,-1.3030162913641523,93.75,-1.382960073155027,93.29000091552734,0.01931333809761182
353,2023-06-15,93.45999908447266,93.75,92.95999908447266,93.72000122070312,3712300.0,0.0027897225830901817,3.9375104308227833,0.1954900588552503,83.78548932341951,81.51072245253128,-2.619635922767074,-7.043119205253191,-13.366845504230923,-12.809816023558,40.03893823175585,0.7900009155273438,5.430251524011496,5.787999343872073,-3.3616079071092173,14.937606594853364,1.213195718381428,10.362802969362718,-1.4631190927304658,42.283963699213984,-36.302819375609175,4.5748036254906435,6,-2.2249984741210938,-6.674999237060547,-15.96500015258789,-17.654998779296875,4.05999755859375,3,0.029103373072416616,-1.0365304757392493,93.1999969482422,-2.378630421095515,94.25,-1.3030162913641523,93.75,0.029103373072416616
354,2023-06-16,92.88999938964844,94.5199966430664,92.73999786376952,93.58999633789062,4963400.0,-0.006098862619386858,-2.559997558593677,2.6922738343261248,79.50392002482049,82.1771001599744,-1.3532382393475757,-5.869093152272242,-12.532309541435367,-12.220692434238671,42.007191207816554,1.7799987792968892,5.9077459061415425,4.643499755859381,-4.288244839574119,13.57524435129288,0.1776274581426236,9.109372053576138,-0.2264950300437505,5.791555834416398,-70.42824661883175,4.465872297716751,6,-1.654998779296875,-6.104999542236328,-15.395000457763672,-17.084999084472656,4.4499969482421875,4,0.026698281550532332,3.9375104308227833,93.45999908447266,-1.0365304757392493,93.1999969482422,-2.378630421095515,94.25,0.026698281550532332
355,2023-06-20,91.98999786376952,93.36000061035156,91.88999938964844,93.12999725341795,1846900.0,-0.00968889581001775,-1.1940376688150958,1.6285776566757493,75.79340719650841,81.4183506378601,0.2783523746597041,-4.433212924310155,-11.387605093350487,-11.298463049319892,43.079338445998935,1.470001220703125,5.717040570238083,3.258998489379863,-5.360373201431116,11.878370180190842,-1.0506873560256338,7.56868433478536,3.3400039672851705,2.9069303241599105,-72.58680879024469,4.309685845405491,6,0.24000167846681109,-5.1599960327148295,-14.494998931884751,-16.184997558593736,3.4300003051757955,1,0.029785906694136832,-2.559997558593677,92.88999938964844,3.9375104308227833,93.45999908447266,-1.0365304757392493,93.1999969482422,0.029785906694136832
356,2023-06-21,90.5,91.03500366210938,89.18499755859375,90.87999725341795,2684900.0,-0.016197389915978633,4.3622582678210104,0.3333311025150121,68.79351554489332,79.89748518217746,2.1425956268978013,-2.5236556465173408,-9.677101087919326,-9.834274390397496,43.30882941853681,2.805000305175767,5.736208416365798,1.4205005645751925,-6.870831114487743,9.711832243638128,-2.725165274956268,5.566166404106653,4.761201782226564,22.613961982933255,-51.675848389984985,4.145665839531465,6,1.7574996948242188,-3.6699981689453125,-13.005001068115234,-14.694999694824219,5.239997863769517,2,0.07060772806241378,-1.1940376688150958,91.98999786376952,-2.559997558593677,92.88999938964844,3.9375104308227833,93.45999908447266,0.07060772806241378
357,2023-06-22,89.25,90.68499755859376,87.86499786376953,90.5,3205600.0,-0.013812154696132617,2.481491598221643,3.289497460196481,51.35731042238195,76.38270566332807,3.517993430342102,-0.9099776843636391,-8.219474991344043,-8.628791381607044,43.073922882842226,2.819999694824233,5.780967859326353,-0.08999938964844034,-8.03480478152909,7.854806002232209,-4.062402085588772,3.8824033062918915,5.768153613281257,20.81145590197688,-48.62231630069947,3.9724026959403274,6,2.3474998474121094,-2.4199981689453125,-11.435001373291016,-13.125,7.400001525878906,3,0.08235292407978823,4.3622582678210104,90.5,-1.1940376688150958,91.98999786376952,-2.559997558593677,92.88999938964844,0.08235292407978823
358,2023-06-23,90.36000061035156,90.6999969482422,89.12000274658203,89.63999938964844,2875900.0,0.012436981628588972,1.2571444141689119,-0.5760009765625,60.52238572278543,73.87602763442703,2.351107743112422,-1.5438846693896267,-9.085005249164169,-9.710563642524107,43.31611396740208,1.5799942016601705,5.509459671272481,0.6675010681152287,-6.7595339519887006,8.094536088219158,-3.046016441936743,4.3810185781672,4.228963657958985,37.490656712722,-29.787520535766078,3.7135175100519664,6,1.2374992370605469,-3.3400001525878906,-12.545001983642578,-14.235000610351562,5.940002441406236,4,0.06850378928281153,2.481491598221643,89.25,4.3622582678210104,90.5,-1.1940376688150958,91.98999786376952,0.06850378928281153
359,2023-06-26,90.62999725341795,91.1999969482422,89.69000244140625,90.25,1890400.0,0.0029880106379223115,-1.0133362494723164,0.5277730682829456,61.43693275952526,71.56234101641121,1.859673757245858,-1.2577480098321985,-9.112992279029001,-9.997738084669308,44.13266060047327,1.5099945068359517,5.1562280196471875,0.5434978485107251,-6.13072464325586,7.21772034027731,-2.7936133973725674,3.8806090943940177,3.5555290306201357,50.318435079369,-15.275766158789914,3.3371112458832903,6,0.9675025939941548,-3.183998107910142,-12.090000152587876,-14.504997253417955,4.920005798339844,0,0.07602338738224557,1.2571444141689119,90.36000061035156,2.481491598221643,89.25,4.3622582678210104,90.5,0.07602338738224557
360,2023-06-27,90.8499984741211,91.01499938964844,89.9800033569336,90.97000122070312,1472800.0,0.0024274658211449474,8.85714804722979,-0.315798984078555,55.49913475434577,68.59014449747781,1.3243123801837555,-0.9765038744447168,-9.060548844693045,-10.234610606658407,44.67265876500646,1.0349960327148438,4.652036887228718,0.41349906921387003,-5.58349851027026,6.410496648698,-2.584999720528188,3.411997858955928,2.9562961047008827,89.50529024878429,26.541492465577335,2.998498789742062,6,0.5825004577636719,-2.4199981689453125,-12.119998931884766,-14.534996032714844,10.290000915527344,1,0.07143641136789047,-1.0133362494723164,90.62999725341795,1.2571444141689119,90.36000061035156,2.481491598221643,89.25,0.07143641136789047
361,2023-06-28,90.5500030517578,90.9000015258789,89.70999908447266,90.9000015258789,1605400.0,-0.0033020960638623365,5.800043596730245,2.9165871956260325,48.802971951087436,65.05500752219639,1.1669903358609446,-0.14441478689793996,-8.441166831059448,-9.952124823975439,44.751432909876584,1.19000244140625,4.031693851784695,-0.2289966583252152,-5.320066102338586,4.862072785688156,-2.774531380331908,2.3165380636814774,2.899813724161035,80.50992279096292,21.173229719712758,2.5455347220066886,6,0.6424942016601705,-1.9350013732910014,-10.937503814697251,-13.35250091552733,13.389999389648438,2,0.05378238490399445,8.85714804722979,90.8499984741211,-1.0133362494723164,90.62999725341795,1.2571444141689119,90.36000061035156,0.05378238490399445
362,2023-06-29,90.87000274658205,91.34500122070312,90.13999938964844,90.51000213623048,1738700.0,0.0035339556492486324,-1.190900263559383,-1.0285776566757077,42.62125350468135,60.4812035423366,0.5383351595703516,0.07914100516570954,-8.413423293457484,-10.253941032442512,45.42109472610107,1.2050018310546875,3.3944949917780747,-0.2514972686767436,-4.227563118753437,3.72456858139995,-2.2395301937150833,1.7365356563615961,2.2447248946078275,78.65173933169952,23.06594362483507,1.9880329250383444,6,0.3224945068359233,-2.2550010681152486,-10.787504196167006,-13.31000137329103,12.879997253417955,3,0.053592989655441015,5.800043596730245,90.5500030517578,8.85714804722979,90.8499984741211,-1.0133362494723164,90.62999725341795,0.053592989655441015
363,2023-06-30,91.5500030517578,92.29000091552734,91.04000091552734,92.0500030517578,2666400.0,0.007483220915841082,1.5510315297780497,-1.3888865341414827,40.72495536640209,56.17242969140122,-0.4929268121036898,-0.41168004311406037,-8.739313121579144,-10.912577192075602,44.790086360437115,1.4199981689452983,2.694028686888174,0.2950027465820142,-3.5410055126288,4.131011005792828,-1.623001383023393,2.2130068761874213,1.2497408027868602,71.5385269978016,19.801810029991202,1.9180041296054038,6,-0.9375038146972514,-2.9350013732910014,-11.167505264282212,-13.690002441406236,13.259994506835966,4,0.05570724526615067,-1.190900263559383,90.87000274658205,5.800043596730245,90.5500030517578,8.85714804722979,90.8499984741211,0.05570724526615067
364,2023-07-03,91.5999984741211,91.73999786376952,90.33000183105469,91.01000213623048,1089100.0,0.0005460996253057182,2.241388382208576,-1.1799926757812216,38.01559051300697,51.974894504345514,-0.8327219569292197,-0.14958442274540573,-8.48276538841779,-10.983333112781139,43.963335456322405,1.4099960327148295,2.0517206719457164,0.141998291015625,-3.2728202290966095,3.5568168111278595,-1.5654109690404994,1.8494075510717494,0.9036606209770639,73.25573830603904,26.006982479497864,1.7074092600561186,7,-1.5224990844726562,-2.984996795654297,-11.111749649047852,-13.739997863769531,13.510002136230469,0,0.05131009449704904,1.5510315297780497,91.5500030517578,-1.190900263559383,90.87000274658205,5.800043596730245,90.5500030517578,0.05131009449704904
365,2023-07-05,92.13999938964844,93.20999908447266,91.3499984741211,91.41999816894531,2087300.0,0.0058952065995929726,-3.325579744859034,1.2203486267004897,38.29077748742969,48.58570138684955,-1.507765131925865,-0.3424923230817285,-8.706207127508335,-11.515777382535063,43.35778883302296,1.8600006103515625,1.3121045848705677,0.45049934387206747,-2.422103431768889,3.323102119513024,-0.9858020439484108,1.8868007316925457,-4.275001525878906,69.42858014787946,25.54822305774941,1.4363013878204816,7,-1.6025009155273438,-3.3199996948242188,-11.604999542236328,-14.279998779296875,13.580001831054688,2,0.037008939490968285,2.241388382208576,91.5999984741211,1.5510315297780497,91.5500030517578,-1.190900263559383,90.87000274658205,0.037008939490968285
366,2023-07-06,91.0,91.47000122070312,89.8499984741211,91.47000122070312,2263300.0,-0.012372470123724666,5.893610804493215,-0.6527783664646294,37.91209251865844,47.09178828643583,-0.32338994041545277,0.9609767865187564,-7.280224682211781,-10.376051072524277,42.115503818655746,2.2900009155273438,0.6497491404656444,-0.7619998931884737,-3.4760611431144497,1.9520613567375023,-2.1190305181514617,0.5950307317745143,-3.028102111816409,34.22622967198151,-8.4990165311983,1.3570306249629893,7,0.16500091552734375,-2.1100006103515625,-10.40999984741211,-13.139999389648438,15.559997558593764,3,0.1114285647214115,-3.325579744859034,92.13999938964844,2.241388382208576,91.5999984741211,1.5510315297780497,91.5500030517578,0.1114285647214115
367,2023-07-07,91.33000183105469,91.70999908447266,90.66000366210938,91.0,1334000.0,0.0036263937478537844,-1.0792101645238779,-0.7021297318355951,38.38604443357307,44.63219480985667,-0.3657810392495975,0.7082417630068534,-7.30290678514649,-10.74257128672727,40.597581324322434,1.0499954223632812,0.07426839188201484,-0.45799827575683594,-3.1434720214018483,2.2274754698881765,-1.800735148579335,0.8847385970656632,-3.25334191894531,44.04771095499112,1.2143216645359516,1.3427368728225055,7,0.11999893188476562,-2.44000244140625,-10.402502059936523,-13.227500915527344,15.669998168945312,4,0.13807073642326162,5.893610804493215,91.0,-3.325579744859034,92.13999938964844,2.241388382208576,91.5999984741211,0.13807073642326162
368,2023-07-10,93.5999984741211,93.62999725341795,91.37999725341795,91.37999725341795,1539300.0,0.02485488445807249,-1.0270259124338184,6.727239099274098,53.265868913234655,43.724298826935495,-2.3779147198258244,-1.5382349788467025,-9.198375307978779,-13.02955096181401,38.900355356448244,2.299995422363267,-0.239936887129943,1.7469985961914034,-1.0512187139693907,4.5452159063521975,0.34788994111100635,3.1461072512718005,-5.420671778564454,99.20638124379391,49.55229393494034,1.3991086550803975,7,-1.9300003051757812,-3.539997100830078,-12.45949935913086,-15.49749755859375,12.639999389648423,0,0.10844018901010144,-1.0792101645238779,91.33000183105469,5.893610804493215,91.0,-3.325579744859034,92.13999938964844,0.10844018901010144
369,2023-07-11,94.36000061035156,94.43000030517578,92.86000061035156,93.83999633789062,1260900.0,0.008119681075001273,3.7575484348268366,0.23423602996769388,61.04382747168132,44.34037579552834,-2.8532204756709376,-2.3336107164520854,-9.595987804342911,-13.797019981498906,36.94919323567893,1.5699996948242188,-0.05220317825514087,2.453500747680664,-0.4971613107183117,5.40416280607964,0.9781697184811833,3.928831776880145,-5.962647092480466,98.47162299478602,41.1320009101279,1.4753310291994879,7,-2.2900009155273438,-3.125,-10.668998718261719,-14.198997497558594,10.739997863769531,1,0.11074604578898017,-1.0270259124338184,93.5999984741211,-1.0792101645238779,91.33000183105469,5.893610804493215,91.0,0.11074604578898017
370,2023-07-12,96.05999755859376,96.16000366210938,94.08000183105469,94.94000244140624,1532600.0,0.018016076062378872,2.1515004392657326,2.1538190674609545,75.41135316606292,47.29686259719227,-4.175564540094726,-4.059824466648664,-10.927324008218264,-15.493875934805672,35.03301395477716,2.0800018310546875,-0.03472238644438619,4.037997817993173,0.6370172415517459,7.438978394434599,2.3375075297724663,5.738488106213879,-7.300685233484387,98.41511852151909,35.1675998145514,1.7004902882207116,7,-3.05499649047853,-4.409996032714858,-12.276494979858413,-15.898994445800795,8.760002136230455,2,0.0942119850277694,3.7575484348268366,94.36000061035156,-1.0270259124338184,93.5999984741211,-1.0792101645238779,91.33000183105469,0.0942119850277694
371,2023-07-13,95.2699966430664,96.06999969482422,94.87999725341795,95.8499984741211,1462400.0,-0.008224036389814393,1.3333283468218748,-0.5178610354223302,78.72139064801135,51.30798894645117,-2.9565334996089234,-3.3618538924180257,-9.758958018860596,-14.69922835864709,32.77268244577737,1.1900024414062642,-0.05780756729757286,3.1969970703125057,-0.3711413578281366,6.765135498453148,1.4129278562421774,4.981066284382834,-5.918629010997023,83.81805419921875,14.574652787689004,1.7840692140703245,7,-2.264995574951172,-3.6199951171875,-11.486494064331055,-15.108993530273438,9.5,3,0.10968830634883053,2.1515004392657326,96.05999755859376,3.7575484348268366,94.36000061035156,-1.0270259124338184,93.5999984741211,0.10968830634883053
372,2023-07-14,95.0,95.53500366210938,94.6989974975586,94.88999938964844,1259900.0,-0.0028340154569119758,-2.3983686887482945,-0.18965562600299912,74.0664264933534,55.01259684944576,-2.2787195567163963,-3.109517865203472,-9.097550690010877,-14.408863470403631,30.962618227940563,0.8360061645507812,0.02584776899969654,2.837000274658209,-0.935765404136987,6.609765953453405,0.9506174352606109,4.723383114055807,-5.103941485527415,75.7321734966682,2.37013677852201,1.8863828393975957,7,-1.9949989318847656,-2.987499237060547,-10.852499008178711,-14.474998474121094,11.110000610351562,4,0.1216841848273027,1.3333283468218748,95.2699966430664,2.1515004392657326,96.05999755859376,3.7575484348268366,94.36000061035156,0.1216841848273027
373,2023-07-17,96.18000030517578,96.91999816894531,94.47000122070312,94.47000122070312,1951400.0,0.012421055843955697,-1.8654950408908997,15.545359966708281,76.30336243354091,59.26679372950508,-3.0540535003434712,-4.295528254056578,-9.8553319837672,-15.494684417212738,29.20324721933471,2.4499969482421875,0.2825727479861655,3.881000518798828,-0.2661489171002387,8.028149954697895,1.8074258008492876,5.954575236748369,-5.78282617889225,81.77344067108646,5.269486788200098,2.073574717949534,7,-2.795001983642578,-3.7875022888183594,-11.537500381469727,-15.15999984741211,10.080001831054702,0,0.1124973971770924,-2.3983686887482945,95.0,1.3333283468218748,95.2699966430664,2.1515004392657326,96.05999755859376,0.1124973971770924
374,2023-07-18,95.37000274658205,96.6500015258789,93.88999938964844,96.0,1925300.0,-0.008421683884629272,1.8601053884072751,-0.3684196436936914,70.28730121769144,62.821963032867494,-1.8473060755857915,-3.468015711425423,-8.690877103738174,-14.553225901749585,27.044711741937,2.7600021362304688,0.6007100805798302,2.9470027923584183,-1.4171764679250884,7.311182052641925,0.7649131622166578,5.129092422500179,-4.320546216032341,48.84501495664132,-24.93973104882501,2.1820896301417556,7,-1.9850044250488423,-2.9775047302246236,-9.831001281738295,-12.416000366210952,13.06999969482419,1,0.11397708717772947,-1.8654950408908997,96.18000030517578,-2.3983686887482945,95.0,1.3333283468218748,95.2699966430664,0.11397708717772947
375,2023-07-19,94.7300033569336,95.54000091552734,93.93000030517578,94.83000183105469,1785300.0,-0.0067106990795530175,1.1184265342896866,0.15872842870118434,68.20559511665077,66.18790776597776,-0.8954439491819812,-2.753384375511004,-7.725563277540971,-13.806825824811241,25.4213199162983,1.6100006103515625,0.9016442987948494,2.1700031280517607,-2.3075004129882046,6.647506669091726,-0.06874864246822199,4.408754898571743,-3.093492662544321,27.72291437952602,-43.34351635264777,2.2387517705199818,7,-0.94000244140625,-2.337505340576172,-8.5050048828125,-10.760005950927734,12.189994812011719,2,0.10946896178304089,1.8601053884072751,95.37000274658205,-1.8654950408908997,96.18000030517578,-2.3983686887482945,95.0,0.10946896178304089
376,2023-07-20,96.88999938964844,97.31999969482422,95.23999786376952,95.5,1600300.0,0.02280160409766041,-1.1780082125680877,-13.900205996795606,72.5976114010322,69.98919298458432,-2.3826400408491537,-4.648440009883956,-9.503292713022901,-15.84757898223161,25.679554993388287,2.589996337890625,1.308878613667133,4.0104991912841825,-0.7510102440763831,8.772008626644748,1.6297444736039068,6.391253908964458,-4.725139947803555,87.46354906945862,16.63962525256059,2.380754717680282,7,-2.5400009155273438,-4.2975006103515625,-9.81500244140625,-12.795001983642578,8.980003356933608,3,0.0818453953465812,1.1184265342896866,94.7300033569336,1.8601053884072751,95.37000274658205,-1.8654950408908997,96.18000030517578,0.0818453953465812
377,2023-07-21,96.5999984741211,98.1500015258789,96.30999755859376,97.58000183105469,5081100.0,-0.0029930944096829837,-1.3589716001623935,-0.7050386958669521,69.52823380787474,71.79612241732211,-1.4153103642687483,-3.9838146866619013,-8.834250559292087,-15.424440618970493,26.76093186942895,1.840003967285142,1.7025946093704505,3.3529983520507756,-1.363369102516586,8.069365806618137,0.9948146247670877,5.711182079334463,-3.816522201918687,63.614970082401,-6.824500816307264,2.358183727283681,7,-1.0949974060058594,-3.592498779296875,-8.284997940063477,-11.849998474121094,8.770004272460952,4,0.08457555173910314,-1.1780082125680877,96.88999938964844,1.1184265342896866,94.7300033569336,1.8601053884072751,95.37000274658205,0.08457555173910314
378,2023-07-24,96.5500030517578,96.80999755859376,95.76000213623048,96.5999984741211,1077800.0,-0.0005175509643169374,3.468126552278028,0.05101556235453101,69.14157116144526,72.69587171618478,-1.0089524729422834,-3.6325449043668954,-8.414260148241922,-15.184681100995974,27.759191179706487,1.0499954223632812,2.228599623227268,2.993502807617176,-1.7375554917602898,7.724561106994642,0.6279736579284503,5.359031957305902,-3.0152132440406803,62.44136920699077,-7.326185335476794,2.3655291496887307,7,-0.5300025939941264,-3.5425033569335795,-7.647502899169908,-11.800003051757798,8.989997863769545,0,0.09901602544195587,-1.3589716001623935,96.5999984741211,-1.1780082125680877,96.88999938964844,1.1184265342896866,94.7300033569336,0.09901602544195587
379,2023-07-25,97.5199966430664,98.16000366210938,95.9000015258789,95.9499969482422,854800.0,0.010046541280673171,-1.7066047174595342,-31.402868914991554,70.134753834548,72.10958290157201,-1.6579084287745616,-4.27929233121921,-8.98455917137403,-15.948721333773435,28.758381181155286,2.2600021362304688,2.801356016126846,3.6189964294433565,-1.21705490397963,8.455047762866343,1.2009707627318562,6.037022096154857,-3.3390771948066345,84.86982243184504,14.437302045175997,2.418025666711494,7,-1.4949951171875,-4.507495880126953,-8.50999641418457,-12.769996643066406,8.22000122070311,1,0.08962270092310831,3.468126552278028,96.5500030517578,-1.3589716001623935,96.5999984741211,-1.1780082125680877,96.88999938964844,0.08962270092310831
380,2023-07-26,97.33999633789062,98.23999786376952,96.66999816894531,96.66999816894531,1243000.0,-0.0018457784184980897,-3.68657906124025,0.42675050903136214,75.56454540420468,71.7588223189268,-1.4273467829373772,-3.7820559100375135,-8.422248625811989,-15.590943395285734,29.819227630523326,1.5699996948242045,3.0655896966556355,3.1144962310791016,-1.7305162557296967,7.9595087178879,0.6919899876747024,5.537002474483501,-2.52242341541492,69.99994913737027,-4.805365477608547,2.4225062434043956,7,-1.2749977111816406,-4.287498474121094,-8.329996109008789,-12.589996337890625,6.82000732421875,2,0.11403335238461287,-1.7066047174595342,97.5199966430664,3.468126552278028,96.5500030517578,-1.3589716001623935,96.5999984741211,0.11403335238461287
381,2023-07-27,95.41999816894531,97.75,95.1999969482422,97.7300033569336,897900.0,-0.019724658323188482,1.1702167723419539,-3.447778359789565,64.61759704727173,70.70895238047329,0.576826172248488,-1.5584031769961655,-6.147908221814845,-13.547235520220397,30.746483405425163,2.5500030517577983,3.1444181491095406,0.9509983062744141,-3.5966187188450647,5.498615331393893,-1.3228102062853253,3.2248068188341534,2.8199996948242045,7.236880080509765,-68.50716429566612,2.2738085125597385,7,0.6450004577636719,-2.3675003051757812,-5.889997482299805,-10.669998168945312,11.870002746582031,3,0.12051980948101404,-3.68657906124025,97.33999633789062,-1.7066047174595342,97.5199966430664,3.468126552278028,96.5500030517578,0.12051980948101404
382,2023-07-28,95.73999786376952,96.66000366210938,95.26000213623048,96.26000213623048,1135900.0,0.0033535915003648498,1.1212026633374732,0.22510956908881363,58.88705687331117,68.77380731822555,0.4166491399581247,-1.5756316188992372,-6.061599436314253,-13.737534709297265,31.539058358874904,1.400001525878892,2.9070553527815264,1.0274982452392436,-3.22036712429707,5.275363614775557,-1.096434439528906,3.1514309300073933,2.5,17.763182661201512,-52.74050221174954,2.1239326847681537,7,0.32500076293946734,-2.687499999999986,-6.196247100830064,-10.989997863769517,10.310005187988281,4,0.10580744838982259,1.1702167723419539,95.41999816894531,-3.68657906124025,97.33999633789062,-1.7066047174595342,97.5199966430664,0.10580744838982259
383,2023-07-31,96.6500015258789,96.69000244140624,95.4000015258789,95.83999633789062,1170200.0,0.00950494759154119,1.8988555998457595,-1.5576894861937587,59.39296454735204,67.56332546596562,-0.4689933002533877,-2.1965859012074276,-6.591153785999708,-14.496859035392774,32.00000322145272,1.2900009155273295,2.71636841086206,1.682501983642581,-2.3740130055525555,5.739016972837717,-0.34575551095498724,3.710759478240149,1.5291963195800662,47.69750463661253,-18.472465433261696,2.0282574945975655,7,-0.56500244140625,-2.970001220703125,-7.436250686645508,-11.900001525878906,9.989997863769531,0,0.09022246335266004,1.1212026633374732,95.73999786376952,1.1702167723419539,95.41999816894531,-3.68657906124025,97.33999633789062,0.09022246335266004
384,2023-08-01,96.3000030517578,97.08999633789062,96.06999969482422,96.23999786376952,1469600.0,-0.0036212981748106055,-4.099963760514582,0.07408000452109373,51.10703833988576,65.66348582410284,0.029948304481280275,-1.5562085868288449,-5.889489340814464,-13.999401108977125,32.99986046388602,1.0199966430664062,2.6245609786358273,1.0975032806396285,-2.672007111442497,4.867013672721754,-0.7872519154014412,2.9822584766806983,1.8196107757568427,36.18440040255023,-24.83659308754124,1.8847551960410653,8,0.4199943542480611,-2.3350028991699077,-6.991252899169908,-11.550003051757798,12.239997863769545,1,0.09595013053949097,1.8988555998457595,96.6500015258789,1.1212026633374732,95.73999786376952,1.1702167723419539,95.41999816894531,0.09595013053949097
385,2023-08-02,95.5500030517578,96.0250015258789,94.43000030517578,95.98999786376952,2040300.0,-0.00778816174696173,5.2548805481169945,-7.33261284170375,51.296328347138015,63.29667659589238,1.0152633240584805,-0.5666957631893581,-4.818302022937644,-13.113907102509572,33.081596642251654,1.870002746582017,2.3663666599699695,0.17700309753416832,-3.3069204174231714,3.660926612491508,-1.5649586599444945,1.918964855012831,2.5112184381713973,33.73502558834774,-23.39425948734,1.7419617574786688,8,0.784996032714858,-1.5750045776367045,-6.028253555297837,-10.800003051757798,13.08999633789064,2,0.10664567751496534,-4.099963760514582,96.3000030517578,1.8988555998457595,96.6500015258789,1.1212026633374732,95.73999786376952,0.10664567751496534
386,2023-08-03,101.13999938964844,103.5739974975586,95.76000213623048,95.97000122070312,3511000.0,0.058503361165385126,-1.7957067908480053,-11.750134382965442,69.04468691519332,63.24294916337222,-4.3677914173791095,-5.647635689719664,-10.055185115612417,-18.51712418238239,34.83587080582696,8.023994445800795,2.3704557000817488,5.259999465942386,1.5141706550257652,9.005828276859006,3.3870850604840825,7.132913871400689,-6.709999084472656,73.38146483752489,17.836753456355822,1.872914405458307,8,-2.13800048828125,-4.4980010986328125,-11.208749771118164,-16.389999389648438,8.840003967285156,3,0.02985964297692134,5.2548805481169945,95.5500030517578,-4.099963760514582,96.3000030517578,1.8988555998457595,96.6500015258789,0.02985964297692134
387,2023-08-04,103.94000244140624,104.70500183105469,101.79000091552734,101.91999816894531,2723600.0,0.027684428205013267,-1.557019715972213,0.39071663208596596,71.87150435551112,63.54627507382398,-6.724247456519564,-7.8573408663609285,-12.478699620509502,-21.104984585037727,36.66208101999293,3.56500244140625,2.5390786999005996,7.429502487182603,2.7738005794289364,12.08520439493627,5.10165153330577,9.757353441059436,-9.510002136230455,92.5547515713579,38.66189830834631,2.3278509538768333,8,-4.372501373291001,-6.662502288818345,-14.036252975463853,-19.190002441406236,4.559997558593764,4,0.03223011733148251,-1.7957067908480053,101.13999938964844,5.2548805481169945,95.5500030517578,-4.099963760514582,96.3000030517578,0.03223011733148251
388,2023-08-07,103.75,104.6500015258789,102.7750015258789,104.58000183105469,1759800.0,-0.0018280011251042838,2.865974516281265,-0.41089112650416126,74.47430893098814,64.02844786231734,-6.040771771362088,-7.239088891055985,-11.883120308328799,-20.715043398059763,37.85586875657273,1.875,2.453742243028074,6.731999969482416,1.2692625276153109,12.194737411349521,4.000631248548856,9.463368690415976,-8.908999633789065,90.70557966683126,34.67988955545824,2.7313687209335553,8,-4.182498931884766,-6.472499847412109,-13.846250534057617,-19.0,5.519996643066406,0,0.022168704113328275,-1.557019715972213,103.94000244140624,-1.7957067908480053,101.13999938964844,5.2548805481169945,95.5500030517578,0.022168704113328275
389,2023-08-08,104.80999755859376,104.93000030517578,102.95999908447266,102.95999908447266,1207300.0,0.010216843938253062,-1.1297328060111431,-2.2289089070686816,78.73432851921332,64.38064598620717,-6.658105648979827,-7.880073254276496,-12.498808458310236,-21.557328294485885,38.86033595925292,1.970001220703125,2.496052141070237,7.269497680664074,0.9459865065537088,13.593008854774439,4.107742093608891,10.431253267719256,-9.574437133789075,98.85711669921888,37.6298844379139,3.1617555870551795,8,-5.129997253417983,-7.419998168945327,-15.196247100830092,-20.059997558593764,7.650001525878892,1,0.017460183891633285,2.865974516281265,103.75,-1.557019715972213,103.94000244140624,-1.7957067908480053,101.13999938964844,0.017460183891633285
390,2023-08-09,105.11000061035156,105.9000015258789,104.30799865722656,104.62000274658205,1646700.0,0.0028623514812131656,-1.8581584083827003,0.26486392860529456,76.21175083008626,65.66888529540878,-6.4145876095334415,-7.870852100085443,-12.377317006289672,-21.653227758250154,39.44699645082484,1.5920028686523438,2.5842935890268564,7.117000579833984,-0.0052048135588620426,14.23920597322683,3.555897883137561,10.678103276530408,-9.292773792724603,92.20906348047883,32.88362855461524,3.5611026966964263,8,-4.944999694824219,-7.2350006103515625,-15.763750076293945,-20.193500518798828,4.819999694824219,2,0.032632482972680954,-1.1297328060111431,104.80999755859376,2.865974516281265,103.75,-1.557019715972213,103.94000244140624,0.032632482972680954
391,2023-08-10,105.72000122070312,106.8499984741211,105.11000061035156,105.97000122070312,1563700.0,0.005803449784125281,-1.3673420664742884,-0.5102063059556395,78.50002217293837,67.84810366203405,-6.045647789304724,-8.071661756304024,-12.545208811522329,-22.02700003152765,40.12811877488273,1.7399978637695312,2.616766557996172,7.204500961303708,-0.5791427000561384,14.988144622663555,3.312679130623792,11.096322791983624,-9.096152426416012,77.66802769501707,18.10506239433503,3.89182183067992,8,-5.0800018310546875,-7.370002746582031,-16.04125213623047,-20.709999084472656,5.019996643066392,3,0.027620111002926162,-1.8581584083827003,105.11000061035156,-1.1297328060111431,104.80999755859376,2.865974516281265,103.75,0.027620111002926162
392,2023-08-11,106.55999755859376,106.71700286865234,104.98999786376952,105.44000244140624,1414100.0,0.00794548172712406,1.4086444844061106,-4.479980468750114,79.80940592484751,70.11659714842241,-5.799276603352169,-8.433602368939361,-12.934536312537048,-22.62715775569005,40.9397685405421,1.7270050048828267,2.6527710783323357,7.466497421264663,-0.9120815766894879,15.845076419218813,3.2772079222875874,11.655786920241738,-8.91353379632325,92.88340778629475,32.293067569815165,4.189289498977072,8,-5.919998168945327,-7.80499649047853,-16.532497406005874,-21.439994812011733,3.9800033569335795,4,0.03209464974376797,-1.3673420664742884,105.72000122070312,-1.8581584083827003,105.11000061035156,-1.1297328060111431,104.80999755859376,0.03209464974376797
393,2023-08-14,107.0,107.5999984741211,105.71299743652344,106.45999908447266,2404000.0,0.004129152134827008,1.1689693727665358,0.48214577656674523,79.15129800570656,73.23262600018029,-5.159291084260673,-8.454923535714926,-13.06614155132742,-22.814663816672734,41.42954285139084,1.8870010375976562,3.0304033127083017,7.365499877929693,-1.5978573732135999,16.328857129072986,2.8838212523580466,11.84717850350134,-8.433182766544434,87.06899670160185,28.329173969109036,4.481678625571645,8,-5.9850006103515625,-7.510002136230469,-16.829999923706055,-21.87999725341797,3.1299972534179545,0,0.014018691588784993,1.4086444844061106,106.55999755859376,-1.3673420664742884,105.72000122070312,-1.8581584083827003,105.11000061035156,0.014018691588784993
394,2023-08-15,106.23999786376952,106.58499908447266,105.62000274658205,106.38999938964844,1709600.0,-0.007102823703088679,2.5740544511789696,-0.27778013252521033,76.4251764523595,76.02472023409378,-3.174895843753575,-7.208392240429788,-11.957016325244595,-21.770490294287995,42.31560436048207,1.3799972534179545,3.5532870197965707,6.061997985839824,-3.1279535702191055,15.251949541898753,1.4670222078103592,10.656973763869289,-6.589198881434086,58.6877069867362,1.3155297494349014,4.594975778029463,8,-4.559997558593736,-6.009998321533189,-15.374998092651353,-21.119995117187486,3.7000045776367188,1,0.02852032040872432,1.1689693727665358,107.0,1.4086444844061106,106.55999755859376,-1.3673420664742884,105.72000122070312,0.02852032040872432
395,2023-08-16,105.0999984741211,106.4499969482422,105.0,106.4000015258789,1835200.0,-0.010730416157483713,1.0714332425067903,8.66659885051543,80.13697751609607,77.25719696752743,-0.6009663646138392,-5.535471550754309,-10.472975478154424,-20.33377715718811,43.0990040469128,1.4499969482422017,4.038141451895797,4.403498840332034,-4.661538794384995,13.468536475049063,-0.1290199770264877,8.936017657690556,-4.495295552771381,4.214581786506143,-57.04151562252716,4.5325188173585165,8,-0.404998779296875,-4.354999542236328,-13.447498321533203,-19.979995727539062,5.260002136230469,2,0.07002855106761796,2.5740544511789696,106.23999786376952,1.1689693727665358,107.0,1.4086444844061106,106.55999755859376,0.07002855106761796
396,2023-08-17,104.81999969482422,106.1449966430664,104.56999969482422,105.4800033569336,1800600.0,-0.0026641178245669916,-1.7155034069085264,0.5076939328849608,78.339573687454,77.97587133774329,0.28601398647857934,-4.881176346138744,-9.91086085068551,-19.756319213682104,43.27143841300995,1.5749969482421875,4.740455044972975,3.7270000457763643,-5.330714004946913,12.784714096499641,-0.801856979585267,8.255857071137996,-3.375861307141946,8.25082840653862,-56.08997340588378,4.528857025361637,8,0.36750030517578125,-4.075000762939453,-12.492498397827148,-19.284996032714844,7.3899993896484375,3,0.0487502444688892,1.0714332425067903,105.0999984741211,2.5740544511789696,106.23999786376952,1.1689693727665358,107.0,0.0487502444688892
397,2023-08-18,104.7699966430664,105.54000091552734,104.51000213623048,104.52999877929688,1660800.0,-0.0004770373202003242,-6.357366685741401,-0.36363110926157116,76.78098006494042,78.23216813040466,0.5209126122566943,-4.414023783632018,-9.614125976432248,-19.435347688415632,43.20794463186927,1.0299987792968608,5.581703181927182,3.2684970855712834,-5.672198483734633,12.2091926548772,-1.2018506990816746,7.738844870224241,-2.587155045011471,8.414071681826291,-55.63475342630016,4.470347784652961,8,0.5100021362304688,-4.024997711181641,-12.442495346069336,-19.23499298095703,3.720001220703111,4,0.05698197396189575,-1.7155034069085264,104.81999969482422,1.0714332425067903,105.0999984741211,2.5740544511789696,106.23999786376952,0.05698197396189575
398,2023-08-21,106.11000061035156,106.45600128173828,104.27999877929688,104.5999984741211,1377000.0,0.01278995905526581,-1.0241869377761217,6.291731570079792,80.37149225203544,78.41407521182934,-0.5019003353449563,-5.271359689907797,-10.734774761880757,-20.497672402435725,43.61419821074183,2.1760025024414062,5.7385528861788515,4.1305011749267635,-4.717305138280153,12.97830748813368,-0.29340198167669485,8.554404331530222,-3.277100187168685,79.39269365585312,11.33096700461283,4.423903156603459,8,-0.17000198364257812,-5.365001678466797,-13.601249694824219,-20.574996948242188,4.6399993896484375,0,0.041749130899011666,-6.357366685741401,104.7699966430664,-1.7155034069085264,104.81999969482422,1.0714332425067903,105.0999984741211,0.041749130899011666
399,2023-08-22,106.26000213623048,106.54499816894531,105.51000213623048,105.66000366210938,1276900.0,0.0014136417398558088,-1.2999872843640474,0.39734942072262824,84.43727243690553,79.32802205703148,-0.4744856196193865,-4.9887870551354325,-10.691070919440364,-20.372211135934393,43.6673157798616,1.0349960327148295,5.609818959906278,3.843502426147481,-4.940018233008445,12.627023085303406,-0.548257903430482,8.235262755725444,-2.8550499469350257,87.41739030847751,14.393371874498385,4.391760329577962,8,-0.3200035095214986,-5.515003204345717,-13.37125396728517,-20.34500122070314,3.059997558593736,1,0.036420054953753445,-1.0241869377761217,106.11000061035156,-6.357366685741401,104.7699966430664,-1.7155034069085264,104.81999969482422,0.036420054953753445
400,2023-08-23,108.44000244140624,109.26000213623048,106.9499969482422,106.9499969482422,1393500.0,0.020515718627418078,-2.1006666734938992,2.4833488040892595,80.0658741490785,79.50200560993594,-2.3830536904142576,-6.634730909841252,-12.66286969140016,-22.276284659412127,43.91968105221766,3.0,5.520682314031902,5.468502426147452,-3.3670097586680896,14.304014610962994,1.0507463337396814,9.886258518555223,-4.531644697931696,83.53415377355982,10.119319289125926,4.4177560924077675,8,-1.670001983642564,-6.845001220703111,-15.551254272460923,-22.525001525878892,0.6399993896484517,2,0.013832533808826764,-1.2999872843640474,106.26000213623048,-1.0241869377761217,106.11000061035156,-6.357366685741401,104.7699966430664,0.013832533808826764
401,2023-08-24,106.91999816894531,110.25,106.83999633789062,108.9000015258789,1498700.0,-0.014017006992251169,-2.186908857555393,-1.328856414300223,63.72003394583852,77.71429761226827,-0.7542460218856775,-4.4364607134388905,-10.964152764126112,-20.51321590748671,45.27595316203207,3.410003662109375,5.217158294155553,3.3734981536865263,-4.86974809601648,11.616744403389532,-0.7481249711649696,7.495121278538022,-2.262410210484944,44.22108626198083,-25.66672574632487,4.121623124851502,8,0.345001220703125,-4.579998016357422,-13.82874870300293,-21.00499725341797,-2.1899948120117188,3,0.03217361111408423,-2.1006666734938992,108.44000244140624,-1.2999872843640474,106.26000213623048,-1.0241869377761217,106.11000061035156,0.03217361111408423
402,2023-08-25,105.87000274658205,107.44000244140624,105.56999969482422,106.81999969482422,1383800.0,-0.009820383841609881,-1.4129020190783526,0.4797956250505664,59.04437348852509,75.480194888137,0.2096250041041543,-2.7285320742849137,-9.710111142156066,-19.193775843471528,46.39409441318265,1.870002746582017,4.978035814620512,1.8170024871826342,-5.611167304231557,9.245172278596826,-1.8970824085244544,5.531087382889723,-0.31762886147534175,26.633226837060942,-38.94325449554715,3.714084895707093,8,1.394996643066392,-3.530002593994155,-12.398754119873061,-18.30500411987306,-0.980003356933608,4,0.05988472818940482,-2.186908857555393,106.91999816894531,-2.1006666734938992,108.44000244140624,-1.2999872843640474,106.26000213623048,0.05988472818940482
403,2023-08-28,105.37000274658205,107.3499984741211,105.2300033569336,106.30500030517578,1088000.0,-0.004722773089907539,-2.489714414889609,0.9842111180712826,52.508981278605944,72.82283986883105,0.5074593114425312,-1.625074113438174,-9.016049923970556,-18.414922835519207,47.48168244525157,2.1199951171875,4.61699672730272,0.8810024261474751,-5.692025232816604,7.454030085111555,-2.4055114033345575,4.167516255629508,4.8799972534179545,2.78883432804319,-56.1580790520542,3.2865138294820375,8,1.894996643066392,-3.030002593994155,-11.113752365112319,-17.390003204345717,0.7900009155273295,0,0.029609898793408584,-1.4129020190783526,105.87000274658205,-2.186908857555393,106.91999816894531,-2.1006666734938992,108.44000244140624,0.029609898793408584
404,2023-08-29,105.54000091552734,106.16999816894531,104.8000030517578,105.2300033569336,1131500.0,0.0016133450176911701,-1.3418756602370658,-0.33154905672694546,51.949229625274526,69.69086788096199,0.2544863911659121,-1.1250221122175503,-8.967634754036396,-18.309912779628377,48.37994960327362,1.3699951171875142,4.123115958729315,0.5890007019042969,-4.742106378431345,5.920107782239938,-2.076552838263524,3.2545542420721176,4.609599151611334,13.577950057535693,-39.461184895881026,2.6655535401678243,8,1.7249984741210938,-3.200000762939453,-11.026250839233398,-17.560001373291016,2.339996337890611,1,0.04936516050101858,-2.489714414889609,105.37000274658205,-1.4129020190783526,105.87000274658205,-2.186908857555393,106.91999816894531,0.04936516050101858
405,2023-08-30,105.73999786376952,106.26799774169922,105.08999633789062,105.33999633789062,1167400.0,0.001894987175547369,-1.6177764591192303,1.2903376648946185,50.09414612944817,66.55248704118357,0.17301485502879643,-0.550702665908247,-8.91337699330127,-18.23829146651657,50.47185403141178,1.1780014038085938,3.6074522375074167,0.2794979095458814,-2.695850200140555,3.2548460192323176,-1.2081761452973439,1.7671719643891066,4.19561832275393,17.24762088747402,-31.32630776502443,1.4876740548432208,8,1.5250015258789205,-3.3999977111816264,-11.221246719360337,-17.539997100830064,4.4300003051757955,2,0.033856647469078016,-1.3418756602370658,105.54000091552734,-2.489714414889609,105.37000274658205,-1.4129020190783526,105.87000274658205,0.033856647469078016
406,2023-08-31,104.16000366210938,106.08999633789062,103.7699966430664,105.9499969482422,2035500.0,-0.014942256795727693,1.2415541910230798,-4.47496614469111,39.43664714992416,62.403116717292875,1.8433959615374107,1.3356212807911305,-7.044211138445178,-16.399016959353162,50.20225902544927,2.3199996948242188,3.119147173254049,-1.4514965057373104,-3.728098403887685,0.8251053924130645,-2.589797454812498,-0.31319555666212295,5.570187999023446,10.626877462138971,-31.006177155319115,1.138300949075184,8,2.849994659423828,-1.8200035095214844,-9.601255416870117,-15.920005798339844,7.2199935913085795,3,0.0472350038015128,-1.6177764591192303,105.73999786376952,-1.3418756602370658,105.54000091552734,-2.489714414889609,105.37000274658205,0.0472350038015128
407,2023-09-01,107.29000091552734,107.41000366210938,105.1999969482422,105.62999725341795,1338800.0,0.030049895769700186,1.3263116472184817,-0.9273798259298098,51.03203206410214,59.1431766964114,-0.996320470425303,-1.6132462710344981,-9.802406402678471,-19.250337845974002,49.84794633241931,3.25,2.726586397576554,1.5110008239746122,-0.7406038708939349,3.7626055188431593,0.3851984765403387,2.6368031714088858,2.082579044521495,96.70322760494065,58.305205313906356,1.1258023474342727,9,-0.2800025939941406,-4.950000762939453,-12.731252670288086,-19.005001068115234,5.709999084472656,4,-0.023860541865493246,1.2415541910230798,104.16000366210938,-1.6177764591192303,105.73999786376952,-1.3418756602370658,105.54000091552734,-0.023860541865493246
408,2023-09-05,106.0500030517578,106.7300033569336,105.1510009765625,106.5500030517578,1433200.0,-0.011557441077345465,2.6720959528750936,-0.30120415479363655,49.34619777103926,55.24416840020403,0.26180312666572547,-0.20248454025880847,-8.233133793741771,-17.726304994510556,49.463085313582376,2.1389999389648438,2.355325855172552,0.15600280761717045,-1.8842906756731708,2.1962962909075117,-0.864143934027993,1.176149549262334,2.986421909272096,62.63741791604709,25.698580027716112,1.0201467416451684,9,0.9599952697754048,-3.7100028991699077,-11.49125480651854,-17.76500320434569,9.01999664306642,1,-0.010938270897957625,1.3263116472184817,107.29000091552734,1.2415541910230798,104.16000366210938,-1.6177764591192303,105.73999786376952,-0.010938270897957625
409,2023-09-06,106.63999938964844,107.79000091552734,105.98999786376952,106.33000183105469,1337800.0,0.005563378792197593,-2.6363496246974476,-0.6199951171875,55.507876346946766,52.51550197774495,-0.30019023299951186,-0.683389990077302,-8.488914776000371,-18.0312211538062,49.115625714719854,1.8000030517578267,2.0575771351365972,0.6544990539550781,-1.3448321859737575,2.653830293883914,-0.3451665660093397,1.654164673919496,2.080439872303643,71.39302727220968,29.062518321936125,0.999665619964418,9,0.3699989318847656,-4.299999237060547,-11.757499694824219,-18.354999542236328,9.080001831054688,2,-0.00450108524274484,2.6720959528750936,106.0500030517578,1.3263116472184817,107.29000091552734,1.2415541910230798,104.16000366210938,-0.00450108524274484
410,2023-09-07,108.54000091552734,110.95500183105469,107.18000030517578,107.86000061035156,1951100.0,0.01781696864922666,-2.7009802271613803,2.1935666469777515,61.92308783296707,52.31584129853701,-2.441237454873047,-2.43825984547901,-10.032824347877323,-19.62086323365422,48.839571352922086,4.31500244140625,1.5942157070761027,2.383000564575198,0.12780660528169108,4.638194523868705,1.2554035849284446,3.5105975442219517,-4.7700042724609375,66.388320504421,18.931234568543047,1.127596979646751,9,-1.1775016784667969,-5.847499847412109,-13.197502136230469,-20.06500244140625,5.150001525878892,3,-0.006080741261675904,-2.6363496246974476,106.63999938964844,2.6720959528750936,106.0500030517578,1.3263116472184817,107.29000091552734,-0.006080741261675904
411,2023-09-08,108.63999938964844,109.66000366210938,108.2300033569336,108.2300033569336,1428100.0,0.000921305263291039,-5.975678743556821,0.6029350716377385,62.364236877064315,52.6847150083747,-2.5385515993982892,-2.4330254050175597,-9.758555803534023,-19.384575618123066,48.36878571579287,1.4300003051757812,1.0529165811534966,2.3369991302490263,-0.16378056048984035,4.837778820987893,1.0866092848796,3.5873889756184525,-4.726302642822262,60.11367848758186,7.399094769395575,1.2503898453694322,9,-1.2775001525878906,-5.282497406005859,-13.485000610351562,-19.739002227783203,8.19000244140625,4,0.014083199446728534,-2.7009802271613803,108.54000091552734,-2.6363496246974476,106.63999938964844,2.6720959528750936,106.0500030517578,0.014083199446728534
412,2023-09-11,109.9800033569336,110.39700317382812,108.6500015258789,108.8000030517578,1820700.0,0.012334351756382977,-1.3608076829890663,2.8780773739742433,62.364236877064315,53.779743408203416,-3.614326419069201,-3.693016903460091,-10.711321338936102,-20.368145830954063,48.008775388589164,1.7570037841796875,0.5715804031477063,3.506002807617193,0.5121317796632212,6.499873835571165,2.0090672936402,5.002938321594186,-5.925480508422851,83.20126928709077,32.4625122154564,1.4969355139769867,9,-2.617504119873047,-3.607501983642578,-12.158004760742188,-17.42800521850586,7.1699981689453125,0,0.012729531312531073,-5.975678743556821,108.63999938964844,-2.7009802271613803,108.54000091552734,-2.6363496246974476,106.63999938964844,0.012729531312531073
413,2023-09-12,108.5,110.09500122070312,108.1500015258789,109.54000091552734,1557100.0,-0.01345702229277379,-1.2356345778615745,-0.8813564801344735,56.59599362149818,54.29605051889493,-1.8368006902634875,-2.2080850997216146,-8.875215097016806,-18.541007357567366,47.335397797022516,1.9449996948242188,0.42114265939876816,1.9509994506835966,-1.1707747101744985,5.072773611541692,0.39011237025454193,3.5118865311126513,-4.307467571838373,50.55387977067286,4.270703107865877,1.5608870804290476,9,-1.1375007629394531,-1.6349983215332031,-10.077499389648438,-15.197498321533203,7.569999694824219,1,0.041474654377880116,-1.3608076829890663,109.9800033569336,-5.975678743556821,108.63999938964844,-2.7009802271613803,108.54000091552734,0.041474654377880116
414,2023-09-13,109.2699966430664,110.08999633789062,108.51000213623048,108.77999877929688,1894600.0,0.007096743254068283,-2.0679762671941195,-0.4711513773245791,52.665366189253334,54.58174163665106,-2.259685617841143,-2.887485735606873,-9.274431105239216,-18.983330722294838,46.68953689776489,1.589996337890625,0.4245481211930269,2.5694961547851562,-0.7752654536362513,5.914257763206564,0.8971153505744525,4.24187695899586,-4.9422148268469215,55.36411902254864,13.22316829480976,1.672380804210703,9,-1.9074974060058594,-2.3124961853027344,-10.847496032714844,-15.96749496459961,5.0200042724609375,2,0.053079557334514194,-1.2356345778615745,108.5,-1.3608076829890663,109.9800033569336,-5.975678743556821,108.63999938964844,0.053079557334514194
415,2023-09-14,112.45999908447266,112.62000274658205,109.5250015258789,109.76000213623048,2308300.0,0.029193763516132343,1.049666782875813,5.510221876216398,66.06730424985145,57.54070353664298,-4.912849421383555,-5.794932990824151,-12.06634861815327,-21.825060974082106,46.64563992267765,3.350006103515639,0.661010740375815,5.391498565673828,1.2609441116329094,9.522053019714747,3.3262213386533688,7.4567757926942875,-7.999672867956463,96.42050070661456,52.28957156897497,2.065277227020458,9,-3.5744972229003906,-4.2649993896484375,-13.924999237060547,-19.044998168945312,-0.3600006103515625,3,0.028988103883779814,-2.0679762671941195,109.2699966430664,-1.2356345778615745,108.5,-1.3608076829890663,109.9800033569336,0.028988103883779814
416,2023-09-15,109.93000030517578,112.68000030517578,109.8000030517578,112.45999908447266,4287700.0,-0.02249687711091397,-1.0645191282233477,-0.9370376440403108,60.8440187050723,58.63092427452855,-1.652031978812417,-3.0171687872844757,-9.122704857980963,-18.969781752534075,46.9008866883049,2.879997253417983,0.8616967771758368,2.605999755859372,-1.5708499818627075,6.782849493581452,0.5175748869983323,4.694424624720412,-5.1432870274569495,39.293581875383154,-6.7594322377086655,2.088424868861038,9,-1.0144996643066406,-1.7050018310546875,-10.90999984741211,-16.029998779296875,2.1800003051757812,4,0.034203603436662844,1.049666782875813,112.45999908447266,-2.0679762671941195,109.2699966430664,-1.2356345778615745,108.5,0.034203603436662844
417,2023-09-18,110.73999786376952,112.25,110.41000366210938,110.43000030517578,1358500.0,0.0073683030687266005,-9.514539826481231,-0.12252873840511844,64.10930049256339,60.271269021364574,-2.146957993570325,-3.5383917235262885,-9.511755302852805,-19.440738278008084,47.21237247763121,2.3199996948242188,1.121148276232475,3.1174972534179517,-1.1432885944131073,7.378283101249011,0.9871043295024151,5.247890177333488,-5.4796873644032615,57.174327501532304,5.415344238551128,2.1303929239155313,9,-1.4049987792968608,-2.5149993896484233,-11.244998931884751,-16.159999847412095,3.529998779296889,0,0.0549937157735636,-1.0645191282233477,109.93000030517578,1.049666782875813,112.45999908447266,-2.0679762671941195,109.2699966430664,0.0549937157735636
418,2023-09-19,110.54000091552734,111.37999725341795,110.3000030517578,111.08999633789062,1972100.0,-0.0018060046243472128,-1.097094138648713,-1.7741927544793095,63.116486472422494,61.11667014641743,-1.389160769601375,-3.1510494532807343,-8.957636177975331,-18.882336413352277,47.27160240290645,1.0799942016601562,1.6877291625698803,2.696000289916995,-1.692400997702947,7.084401577536937,0.5017996461070311,4.890200933726959,-4.834509027812516,48.681047258356486,-7.58092595263571,2.194200643809968,9,-0.6100006103515625,-2.31500244140625,-10.842500686645508,-15.890003204345703,1.4899978637695312,1,0.05979736344857467,-9.514539826481231,110.73999786376952,-1.0645191282233477,109.93000030517578,1.049666782875813,112.45999908447266,0.05979736344857467
419,2023-09-20,110.12999725341795,111.18000030517578,109.91000366210938,110.93000030517578,924500.0,-0.0037090976905519435,-1.0483978145304194,1.4545631094896845,61.39076775428822,61.057523471008665,-0.48281199308507894,-2.5679077993460595,-8.21547427435101,-18.126884141241376,47.20099302738908,1.2699966430664062,1.8822239393872735,2.092496871948228,-2.342856293798249,6.527850037694705,-0.12517971092501057,4.3101734548214665,-4.006034860655475,19.17578325256525,-40.28538893191535,2.217676582873241,9,0.2850036621093892,-1.9049987792968608,-9.87749862670897,-15.104999542236314,2.5900039672851705,2,0.05393628066418499,-1.097094138648713,110.54000091552734,-9.514539826481231,110.73999786376952,-1.0645191282233477,109.93000030517578,0.05393628066418499
420,2023-09-21,109.94000244140624,110.63999938964844,109.51000213623048,109.62999725341795,1443800.0,-0.0017251867497510842,-3.1091151215861905,-0.3875050067710549,66.16331692813425,61.4796434766831,-0.08196170583836704,-2.381895911213391,-7.743484961230067,-17.599417138307672,46.38816482632133,1.1299972534179545,2.2236262928843047,1.8275020599365064,-2.6865393147327126,6.341543434605725,-0.4295186273981102,4.084522747271123,-3.422677773898954,13.564686231942519,-49.9225851461856,2.2570206873346126,9,0.47499847412110796,-1.715003967285142,-8.985002517700181,-13.745002746582017,0.8399963378906392,3,0.03956702180754901,-1.0483978145304194,110.12999725341795,-1.097094138648713,110.54000091552734,-9.514539826481231,110.73999786376952,0.03956702180754901
421,2023-09-22,110.36000061035156,110.73999786376952,108.61499786376952,109.45999908447266,1210500.0,0.00382024885954646,1.5602470826688675,2.9031821425934585,60.11866054504184,61.23013499534727,-0.25962172238945413,-2.6677402327632223,-7.845326110728607,-17.67048628544373,45.09380842579653,2.125,2.4579564209685714,2.0755001068115178,-2.508826054777174,6.659826268400209,-0.21666297398282097,4.3676631876058565,-3.472915404584171,48.00554941053275,-10.814156489136167,2.2921630807943427,9,0.05500030517578125,-2.1350021362304688,-7.64000129699707,-12.990001678466797,2.6699981689453125,4,0.0157665626508372,-3.1091151215861905,109.94000244140624,-1.0483978145304194,110.12999725341795,-1.097094138648713,110.54000091552734,0.0157665626508372
422,2023-09-25,112.20999908447266,112.91999816894531,109.49500274658205,109.72000122070312,2115200.0,0.01676330612440724,-1.3299329702012062,2.766659602424448,69.51837606940919,62.66595526733738,-1.9668665551317588,-4.235568341013419,-9.340406582497707,-19.15310419775662,44.85458269558531,3.424995422363267,2.4831783834989807,3.608498764038089,-1.1464694344830662,8.363466962559244,1.2310146647775184,5.985982863298659,-4.975338972740758,83.50757179693944,24.131001801396195,2.3774840992605752,9,-1.4949989318847656,-3.865001678466797,-9.243749618530273,-14.84000015258789,0.7099990844726562,0,-0.0008911725776400425,1.5602470826688675,110.36000061035156,-3.1091151215861905,109.94000244140624,-1.0483978145304194,110.12999725341795,-0.0008911725776400425
423,2023-09-26,108.48999786376952,111.71499633789062,107.93000030517578,111.66000366210938,2309700.0,-0.033152136628240125,1.3079306374515893,-1.273095790347741,54.89158874206142,62.9133133287605,1.9574091388127641,-0.2844227201159413,-5.339437215015309,-15.079153538691955,44.458148997932746,4.279998779296875,2.411644577777423,-0.26750221252443396,-4.774323240675201,4.2393188156263335,-2.5209127265998177,1.9859083015509498,-0.8005107074605462,11.222400768137883,-44.70775881329846,2.2534105140753824,9,1.9350013732910298,-0.14500045776365766,-5.477499008178697,-11.119998931884751,6.360000610351577,1,0.05327678950233561,-1.3299329702012062,112.20999908447266,1.5602470826688675,110.36000061035156,-3.1091151215861905,109.94000244140624,0.05327678950233561
424,2023-09-27,110.75,111.29000091552734,108.9800033569336,108.9800033569336,2819500.0,0.020831433134217203,-1.6101716832545248,-0.5583575411733818,55.734300647291086,61.765201817364904,-0.07887079992659096,-2.249420841339287,-7.260304190271043,-17.00168264654502,44.33353667667663,2.8000030517578267,2.294884385001808,1.7319999694824162,-2.5902769774248355,6.054276916389668,-0.4291385039712168,3.893138442936049,-2.8199996948242188,56.513044129721166,1.8270461120253856,2.161138473453629,9,-0.3250007629394531,-2.4050025939941406,-7.407501220703125,-13.017501831054688,6.440002441406236,2,0.011557551054599324,1.3079306374515893,108.48999786376952,-1.3299329702012062,112.20999908447266,1.5602470826688675,110.36000061035156,0.011557551054599324
425,2023-09-28,109.31999969482422,110.9800033569336,108.83499908447266,110.7699966430664,1550700.0,-0.01291196663815608,1.2941094873238517,-0.8192088690802036,51.65048629986559,60.74369821678638,0.9598146758915078,-0.5665093104984749,-5.480160970416691,-15.253469060382002,44.139520889558106,2.1450042724609375,2.3608810939289526,0.12299957275391193,-3.914846530095488,4.160845675603312,-1.8959234786707952,2.141922624178619,-1.3899993896484375,27.855711116445402,-25.06375164434505,2.018923051424701,9,1.1049995422363281,-0.9750022888183594,-5.977500915527344,-11.587501525878906,7.75,3,0.0311013678683707,-1.6101716832545248,110.75,1.3079306374515893,108.48999786376952,-1.3299329702012062,112.20999908447266,0.0311013678683707
426,2023-09-29,109.08000183105469,110.70999908447266,108.63999938964844,110.04000091552734,2867500.0,-0.0021953701467206654,-1.2499948169985862,0.662069727551117,47.69230287690887,58.91958737060255,1.1919016673101765,0.06427694880434842,-4.955223581394364,-14.680968570904838,44.78318707313398,2.0699996948242188,2.4615839620565367,-0.36299819946289347,-3.6357563032236726,2.9097599042978857,-1.9993772513432901,1.2733808524175032,-0.7508016967773443,23.04613262920668,-24.967080536837656,1.6363790518803905,9,1.3449974060058594,-0.7350044250488281,-4.897500991821289,-10.517501831054688,15.650001525878906,4,0.015584863583658404,1.2941094873238517,109.31999969482422,-1.6101716832545248,110.75,1.3079306374515893,108.48999786376952,0.015584863583658404
427,2023-10-02,104.7300033569336,108.3000030517578,102.76000213623048,108.3000030517578,2892500.0,-0.03987897324074541,2.1036422347930426,3.7187532285879894,41.57353877572877,56.525926515414355,5.140284668760302,4.4403102420939575,-0.3556090819572262,-10.02421894924845,44.38463314056849,6.3199996948242045,1.9063153209561676,-4.584996795654291,-8.372128600464976,-0.7978649908436068,-6.478562698059633,-2.691430893248949,8.189994812011719,21.998911181180862,-24.631576527906613,1.8935659024053457,10,3.109996795654297,3.109996795654297,0.07249641418457031,-5.672504425048828,15.139999389648452,0,0.07925136213426631,-1.2499948169985862,109.08000183105469,1.2941094873238517,109.31999969482422,-1.6101716832545248,110.75,0.07925136213426631
428,2023-10-03,104.88999938964844,104.91999816894531,102.40499877929688,103.20999908447266,2557000.0,0.0015277000628899362,1.890807445245873,-0.47058836100503043,39.93566200639875,54.14202587675997,4.57574048097149,4.41533004357494,-0.2573716312894021,-9.881482755137284,44.04516081762462,2.5149993896484375,1.5984588328955311,-4.367000579833984,-8.392691497116232,-0.3413096625517369,-6.379846038475108,-2.3541551211928606,7.826798858642576,27.968486357684135,-16.831983604000662,2.012845458641125,10,2.7724990844726562,2.7724990844726562,-0.08749961853027344,-5.832500457763672,16.290000915527344,1,0.07655638121864028,2.1036422347930426,104.7300033569336,-1.2499948169985862,109.08000183105469,1.2941094873238517,109.31999969482422,0.07655638121864028
429,2023-10-04,106.16000366210938,106.5999984741211,104.2249984741211,104.63999938964844,1973900.0,0.012107963388798382,-1.0212713460164924,0.9047642835409467,34.122986371294104,50.58198914822218,2.9987177740713946,3.2754562552250945,-1.280331221601827,-10.832947410321964,43.102879013902815,2.375,1.1500874700985833,-3.0729965209960994,-7.169479332414738,1.0234862904225395,-5.121237926705419,-1.02475511528678,6.14432260742187,43.79012102926928,5.291243771508455,2.048241405709323,10,1.5024948120117188,1.5024948120117188,-1.357503890991211,-7.102504730224609,14.46999359130858,2,0.08185752178071337,1.890807445245873,104.88999938964844,2.1036422347930426,104.7300033569336,-1.2499948169985862,109.08000183105469,0.08185752178071337
430,2023-10-05,107.87999725341795,108.5,106.61000061035156,106.9800033569336,1589200.0,0.016201898379572865,-1.304878162245648,0.5920995833960655,44.613755052523764,48.85922187127572,1.0681051566447337,1.5847316176278952,-2.7223972931400766,-12.23282177876932,41.55778234449428,2.339996337890625,0.7498862886204734,-1.3200027465820483,-5.450483869733105,2.8104783765690087,-3.385243308157584,0.7452378149934873,4.028355916503912,65.92412128761744,26.388707702775093,2.065240561575529,10,-0.2174987792968608,-0.2174987792968608,-3.0774974822997905,-8.822498321533189,13.889999389648452,3,0.08629964242693111,-1.0212713460164924,106.16000366210938,1.890807445245873,104.88999938964844,2.1036422347930426,104.7300033569336,0.08629964242693111
431,2023-10-06,110.16999816894531,110.58000183105469,105.12999725341795,106.5500030517578,2095800.0,0.02122729860798911,1.4549556670561614,4.022244074463475,48.610433789572205,46.536117173516054,-1.398778448253168,-0.616370130750127,-4.640233665310859,-14.192843487477916,40.17380954512404,5.450004577636733,0.45094056111881287,0.8934982299804659,-3.2499659681917166,5.036962428152648,-1.1782338691056253,2.965230329066557,1.3582208253515518,94.98466655591994,55.29773677469392,2.0717320990860935,10,-3.1100006103515625,-2.5074996948242188,-5.367498397827148,-11.112499237060547,11.550003051757812,4,0.06263049505817153,-1.304878162245648,107.87999725341795,-1.0212713460164924,106.16000366210938,1.890807445245873,104.88999938964844,0.06263049505817153
432,2023-10-09,111.37999725341795,111.48699951171876,109.97000122070312,110.16999816894531,1258400.0,0.010983018104594233,1.1306101892877773,0.33425434159500406,51.95166535019359,46.20945901886408,-3.0607671401298404,-1.8088480315783926,-5.466650809587179,-15.042199040126903,38.64520842798487,1.5169982910156392,0.09355842341626897,2.033497619628889,-2.206194242674755,6.273189481932533,-0.08634831152292577,4.153343550780704,-8.97499847412108,98.82182063783786,57.782787863798134,2.1198459311518203,10,-4.433998107910142,-3.717498779296861,-6.704998016357408,-12.322498321533189,15.139999389648452,0,0.11985999670246872,1.4549556670561614,110.16999816894531,-1.304878162245648,107.87999725341795,-1.0212713460164924,106.16000366210938,0.11985999670246872
433,2023-10-10,113.0,113.48999786376952,110.95999908447266,110.95999908447266,1464400.0,0.01454482659840739,-1.4803898469259773,1.6859524455065553,56.31325175840352,46.2737869200988,-4.440739720071491,-3.2405827886790632,-6.705675040113519,-16.310671020558388,37.584460146524364,2.529998779296861,-0.09999962801154538,3.4285003662109403,-1.09046998601697,7.947470718438851,1.1690151900969852,5.6879855423248955,-10.413361206054688,94.71130171560529,48.80381103437677,2.2594851761139547,10,-5.052501678466797,-5.052501678466797,-8.325000762939453,-13.942501068115234,8.989997863769517,1,0.06079648448302688,1.1306101892877773,111.37999725341795,1.4549556670561614,110.16999816894531,-1.304878162245648,107.87999725341795,0.06079648448302688
434,2023-10-11,115.06999969482422,115.1780014038086,113.30999755859376,113.91000366210938,1353300.0,0.018318581370125875,1.7151229519558442,0.5686252510406266,60.422589834518675,47.248465090615795,-6.519052200720495,-5.116085904693989,-8.351504466681874,-18.029661046541335,36.616168347696366,2.1780014038085938,-0.5913057475860342,5.208499908447266,0.0691616537225741,10.347838163171957,2.63883078108492,7.778169035809611,-12.047226538085937,98.92514267144111,46.905401303369736,2.569669127362344,10,-6.278499603271484,-6.278499603271484,-10.395000457763672,-16.012500762939453,6.599998474121094,2,0.05309811963635891,-1.4803898469259773,113.0,1.1306101892877773,111.37999725341795,1.4549556670561614,110.16999816894531,0.05309811963635891
435,2023-10-12,115.72000122070312,116.16000366210938,114.45999908447266,114.91000366210938,1299700.0,0.005648748827694172,1.011836830510311,0.6982761455640838,60.78905273865817,48.703659519699066,-6.890334272547719,-5.807064994298088,-8.53685873689578,-18.335680115145067,35.08829226697367,1.7000045776367188,-0.5244364184983397,5.695501327514648,0.029364635391772254,11.361638019637525,2.8624329814532103,8.528569673576087,-11.96791436914063,96.01085960331322,41.687097617246366,2.8330683460614345,10,-6.4375,-6.4375,-11.045001983642578,-16.03499984741211,5.970001220703111,3,0.04242996872554827,1.7151229519558442,115.06999969482422,-1.4803898469259773,113.0,1.1306101892877773,111.37999725341795,0.04242996872554827
436,2023-10-13,113.69000244140624,117.38999938964844,112.98999786376952,116.7699966430664,1699400.0,-0.01754233285415585,1.0370378873639976,-3.802473438324183,52.95764099821277,49.96855976664173,-4.6238889189066725,-3.669047117784885,-6.2364313061330705,-15.989650569307358,33.22225347024097,4.4000015258789205,-0.6902947085875439,3.47750244140623,-2.420210706323303,9.375215589135763,0.5286458675414707,6.4263590152709895,-8.945282244999987,50.13479971292063,-0.4768592511047842,2.9488565738647647,10,-3.7925033569335795,-3.7925033569335795,-8.662502288818345,-13.367500305175767,8.58999633789064,4,0.07107040221785943,1.011836830510311,115.72000122070312,1.7151229519558442,115.06999969482422,-1.4803898469259773,113.0,0.07107040221785943
437,2023-10-16,116.83000183105469,117.12000274658205,114.61000061035156,114.7699966430664,1701700.0,0.027618957887407536,-1.10924792675774,-0.6688341123752449,67.06220486427073,52.98262008418306,-6.556487496000514,-6.671454370365751,-9.154205601556896,-18.80029512234421,31.255371618208333,3.4300003051758097,-0.5705833142486227,6.31300163269043,-0.2864882334469314,12.91249149882779,3.013256699621749,9.61274656575911,-10.820753715324216,91.29086264361474,34.22213243828521,3.299744933068678,10,-6.022502899169922,-6.932502746582031,-11.470001220703125,-16.497501373291016,5.6800003051757955,0,0.04185568187116662,1.0370378873639976,113.69000244140624,1.011836830510311,115.72000122070312,1.7151229519558442,115.06999969482422,0.04185568187116662
438,2023-10-17,117.1500015258789,117.98999786376952,115.70999908447266,116.0500030517578,1214600.0,0.00273901985627778,-1.5617871578035836,0.5339784970130694,64.22223043559787,56.326980535772364,-5.536768691135819,-6.82055195565043,-9.237554693986496,-18.77407945042333,29.351742062702012,2.279998779296861,-0.29939425045623125,6.302501296997065,-0.9332227677035121,13.538225361697641,2.6846392646467763,9.920363329347353,-10.002678282756634,83.20007324218778,24.984497289862603,3.617862032350292,10,-5.5900039672851705,-6.952503204345703,-10.282501220703125,-16.817501068115234,6.099998474121094,1,0.0799828851484703,-1.10924792675774,116.83000183105469,1.0370378873639976,113.69000244140624,1.011836830510311,115.72000122070312,0.0799828851484703
439,2023-10-18,116.06999969482422,118.6449966430664,115.80999755859376,117.33000183105469,1050700.0,-0.009218965573945082,-2.185380761136553,-1.145458076418881,65.23702451464635,58.618454920452656,-3.24438401001089,-5.55766748683871,-7.962744871059755,-17.341685999498907,27.72138225414561,2.834999084472642,0.5088378152933046,4.925499343872076,-2.6651472095352915,12.516145897279443,1.1301760671683923,8.72082262057576,-7.6215554972242785,54.465119291107115,-7.277208279790777,3.7953232767036806,10,-4.182502746582031,-5.545001983642578,-8.956249237060547,-15.667499542236328,7.790000915527344,2,0.05100368901964658,-1.5617871578035836,117.1500015258789,-1.10924792675774,116.83000183105469,1.0370378873639976,113.69000244140624,0.05100368901964658
440,2023-10-19,114.29000091552734,116.61000061035156,114.11000061035156,116.0,981000.0,-0.015335562884267406,-1.4154592933041918,1.3571398296104777,60.99620140446587,59.99465132210751,-0.5135061675091919,-3.6207036439464844,-6.014276797149577,-15.233632496304352,26.036676543297272,2.5,1.38698879245527,2.9280006408691435,-4.765911251290319,10.621912533028606,-0.9189553052105879,6.774956586948875,-4.414039375562098,22.98856467515386,-41.84549385216037,3.8469559460797296,10,0.017498016357421875,-3.765003204345703,-7.130001068115234,-13.887500762939453,10.80999755859375,3,0.06457255397935113,-2.185380761136553,116.06999969482422,-1.5617871578035836,117.1500015258789,-1.10924792675774,116.83000183105469,0.06457255397935113
441,2023-10-20,112.0999984741211,114.79000091552734,111.91999816894531,114.11000061035156,1654400.0,-0.01916180264120304,-1.42194043928522,1.175440475075067,67.11564220866198,61.67953763971511,2.211634425339497,-1.3635722101134604,-3.697444760479769,-12.722584515337559,24.630807230885942,2.8700027465820312,2.3205457102779974,0.6509983062744169,-7.0345532694158805,8.336549881964714,-3.1917774815707247,4.4937740941195585,-0.9963720197216901,2.6765850708881525,-64.78434361835893,3.8427757878451483,10,2.7024993896484375,-1.5750007629394531,-3.5597476959228516,-10.864997863769531,12.349998474121108,4,0.08554865386103505,-1.4154592933041918,114.29000091552734,-2.185380761136553,116.06999969482422,-1.5617871578035836,117.1500015258789,0.08554865386103505
442,2023-10-23,112.11000061035156,113.02999877929688,110.39900207519531,111.83000183105469,950800.0,8.922512369857749e-05,1.482078079115564,-0.13930272722096754,66.88493819406776,62.85416946590002,2.588255776078256,-1.4561053807238977,-3.6049658599070256,-12.413333115065427,22.277596874340777,2.6309967041015625,2.9328304013639013,0.6660003662109375,-7.0175965382887,8.349597270710575,-3.1757980860388813,4.507798818460756,6.534996032714844,20.74945018546121,-49.571043739908916,3.8417984522498223,10,2.411998748779297,-1.5850028991699219,-3.5397510528564453,-10.845001220703125,8.470001220703125,0,0.0907144600265597,-1.42194043928522,112.0999984741211,-1.4154592933041918,114.29000091552734,-2.185380761136553,116.06999969482422,0.0907144600265597
443,2023-10-24,114.2699966430664,115.3000030517578,113.26000213623048,113.26000213623048,1930900.0,0.01926675605169348,-3.039627743953163,3.6071389645776057,68.20833902882964,63.71925270971235,0.7010798765802662,-3.3316936260495,-5.649453340213682,-14.31587456730017,21.12375787688533,3.190002441406236,3.386458392467233,2.536996459960932,-5.113508826352103,10.187501746273966,-1.2882561831955854,6.362249103117449,4.210080108642572,46.94393788414156,-25.628179033502605,3.825252643156517,10,0.2520027160644531,-3.7449989318847656,-5.489997863769531,-13.004997253417969,6.7700042724609375,1,0.0721099653035131,1.482078079115564,112.11000061035156,-1.42194043928522,112.0999984741211,-1.4154592933041918,114.29000091552734,0.0721099653035131
444,2023-10-25,112.02999877929688,114.2699966430664,111.66999816894531,114.2300033569336,1575000.0,-0.019602677251898237,1.2807092687464656,-2.178234201024339,59.10487353919196,63.53212168754943,2.7541309374912117,-1.0444333028913775,-3.2930934698888166,-11.807437950787417,19.702776707006382,2.5999984741210938,3.6437241599800814,0.23299865722655966,-7.4042865708047,7.87028388525782,-3.5856439567890703,4.05164127124219,6.288456478881827,26.259814663770992,-45.205377740603865,3.8186426140156304,10,2.4920005798339844,-1.5050010681152344,-2.9524993896484375,-10.359996795654297,7.8499984741210795,2,0.10015175705577684,-3.039627743953163,114.2699966430664,1.482078079115564,112.11000061035156,-1.42194043928522,112.0999984741211,0.10015175705577684
445,2023-10-26,112.72000122070312,113.02999877929688,111.13999938964844,112.0,1652700.0,0.006159086395828517,1.8209023207087385,-0.32727260116729495,56.0169956535139,63.872049982582894,1.7811312182510335,-1.5459157966525083,-3.819565673205574,-12.221785070708066,18.23855982402545,1.8899993896484375,3.6877512409174784,0.7530010223388643,-6.803063063798874,8.309065108476602,-3.0250310207299975,4.531033065407726,5.4400649738159075,47.35765523425255,-20.259520840471936,3.778032043068866,10,1.8019981384277344,-2.1950035095214844,-3.4000015258789062,-10.69000244140625,6.1999969482421875,3,0.09882895022185623,1.2807092687464656,112.02999877929688,-3.039627743953163,114.2699966430664,1.482078079115564,112.11000061035156,0.09882895022185623
446,2023-10-27,110.77999877929688,113.36000061035156,109.89299774169922,113.0,1128700.0,-0.01721080926540952,1.3585033942992382,-3.083329801212224,48.63139070390547,61.82418174254231,3.6486325960734405,0.556508765279375,-1.7261777737618047,-10.04718281811627,16.805935684617026,3.4670028686523438,3.382061694683486,-1.2720012664794922,-8.728919065839605,6.184916532880621,-5.000460166159556,2.4564576332005714,7.22484613283568,16.404663704464653,-45.3128524756262,3.728458899680058,10,3.4889984130859375,-0.2550010681152344,-1.4599990844726562,-8.009998321533203,7.529998779296889,4,0.12926520899637728,1.8209023207087385,112.72000122070312,1.2807092687464656,112.02999877929688,-3.039627743953163,114.2699966430664,0.12926520899637728
447,2023-10-30,113.02999877929688,113.2300033569336,111.50499725341795,111.86000061035156,1271600.0,0.0203105255893945,1.197449753139232,-0.5270259124338442,50.06651613134602,60.251324597625434,0.8972738621241376,-1.0959857690603059,-3.791872648836005,-12.067236182756915,17.17440611372437,2.4500045776367188,3.0420915400878528,0.5629989624023466,-6.054792995267434,7.180790920072127,-2.7458970164325507,3.871894941237244,4.65037224601835,58.01734708419715,0.45377039809748965,3.3088959788348915,10,1.2389984130859375,-2.5050010681152344,-3.7099990844726562,-9.744998931884766,-0.40000152587892046,0,0.10103510830999918,1.3585033942992382,110.77999877929688,1.8209023207087385,112.72000122070312,1.2807092687464656,112.02999877929688,0.10103510830999918
448,2023-10-31,112.91999816894531,113.51000213623048,111.16999816894531,113.12000274658205,1942000.0,-0.0009731983680398848,3.7755019423748037,-0.17094435097879326,44.77901624182546,57.978212567312006,0.38459169394043613,-0.3726589476554807,-3.538244100010047,-11.749385260877347,17.467575843356705,2.3400039672851705,3.079376994752465,0.0514984130859375,-5.522827836292905,5.62582466246478,-2.7356647116034765,2.8386615377753515,4.448877925025272,69.15698393939711,16.13032861499564,2.787163124689419,10,0.3315010070800781,-2.395000457763672,-3.3899993896484375,-9.514999389648438,-2.3899993896484375,1,0.06783566937938534,1.197449753139232,113.02999877929688,1.3585033942992382,110.77999877929688,1.8209023207087385,112.72000122070312,0.06783566937938534
449,2023-11-01,114.8499984741211,115.37999725341795,112.83000183105469,113.58999633789062,2751300.0,0.017091749348846275,1.1982722049939802,-6.299866488651087,48.01096790735887,56.535408845411226,-1.9407563120684017,-1.7056981978149395,-5.30406413494444,-13.47400970261512,18.54710492339304,2.549995422363267,2.483735258940314,1.5469989776611328,-3.1038391862539783,6.197837141576244,-0.7784201042964298,3.8724180596186955,2.219842485758633,90.34082692799721,40.985368770011455,2.325419081957558,11,-2.2135009765625,-4.325000762939453,-5.465000152587891,-11.444999694824219,-3.6399993896484375,2,0.05389640856461164,3.7755019423748037,112.91999816894531,1.197449753139232,113.02999877929688,1.3585033942992382,110.77999877929688,0.05389640856461164
450,2023-11-02,117.19000244140624,117.9000015258789,114.37999725341795,114.91000366210938,1894600.0,0.02037443620700108,-1.1077796711605226,1.809519772813959,57.88998816033968,55.510336173375414,-4.2757782949952485,-3.491467174783125,-7.519590417764746,-15.600290655012842,19.23479846634783,3.5200042724609517,2.0021579008122643,3.421502685546855,-0.7865080449747097,7.62951341606842,1.3174973202860798,5.52550805080763,-7.297004699707017,91.13277446083524,40.146047627247654,2.10400536526078,11,-3.2935028076171733,-6.665004730224595,-7.805004119873033,-13.78500366210936,-1.0400009155273295,3,0.02295413222946796,1.1982722049939802,114.8499984741211,3.7755019423748037,112.91999816894531,1.197449753139232,113.02999877929688,0.02295413222946796
451,2023-11-03,117.06999969482422,118.66999816894531,116.8499984741211,118.6500015258789,1853200.0,-0.0010240015707996264,1.246919975887273,-0.6929836302552546,50.6262988578612,53.703820691574684,-3.7734610301762217,-2.9808591644186606,-7.224936191110544,-15.273076519762895,19.337756213973456,1.8199996948242188,1.5453116759869943,2.9564998626708956,-1.1392005809131973,7.0522003062549885,0.9086496408788491,5.004350084462942,-7.0168618774414,78.66668701171875,31.424130223564745,2.0478502217920496,11,-2.788501739501953,-6.532501220703125,-7.685001373291016,-13.665000915527344,-2.5800018310547017,4,0.015802498325306447,-1.1077796711605226,117.19000244140624,1.1982722049939802,114.8499984741211,3.7755019423748037,112.91999816894531,0.015802498325306447
452,2023-11-06,124.7300033569336,125.6240005493164,118.05999755859376,118.98999786376952,2530800.0,0.06543097020652011,1.0095651204507872,-3.632910658927839,64.30188201220128,53.26976991194931,-10.566209229543276,-10.107657975527445,-14.58382785658877,-22.66245703976611,19.72417039086121,8.554000854492188,1.4970589981716813,9.949003219604492,3.8617931995792674,16.036213239629717,6.90539820959188,12.992608229617105,-14.33219112548828,93.81488138125061,49.00896485586098,3.0436050100126106,11,-6.971504211425781,-10.715503692626953,-15.34500503540039,-21.305004119873047,-8.300003051757812,0,-0.05147122284578176,1.246919975887273,117.06999969482422,-1.1077796711605226,117.19000244140624,1.1982722049939802,114.8499984741211,-0.05147122284578176
453,2023-11-07,119.87000274658205,124.9739990234375,118.66000366210938,124.44000244140624,2271500.0,-0.03896416643591305,1.2398025394359546,-0.7961664322911751,56.2747709544953,52.95531406920524,-5.395728631500376,-4.960934246687529,-9.456861643682274,-17.561498026955476,19.56115591889793,6.313995361328125,1.3829397665165999,4.745502471923842,-1.6842513395769458,11.17525628342463,1.5306255661734554,7.960379377674229,-8.558619216064471,55.02580600917757,10.969068282245551,3.2148769057503923,11,-2.111503601074233,-5.855503082275405,-12.030002593994155,-16.1950035095215,-4.270004272460952,1,-0.06039880977120049,1.0095651204507872,124.7300033569336,1.246919975887273,117.06999969482422,-1.1077796711605226,117.19000244140624,-0.06039880977120049
454,2023-11-08,121.18000030517578,121.4800033569336,118.96499633789062,120.41999816894531,1730200.0,0.010928485263850485,2.6985173259134183,-0.16630244791727636,61.556518663471955,53.57081662586724,-5.890782823677256,-6.102599260411765,-10.484647448789218,-18.611372084002426,18.960183281209726,2.5150070190429688,1.3354951126683403,5.75,-1.2262415125517236,12.726241512551724,2.261879243724138,9.238120756275862,-9.009859753530279,60.47670809771382,13.186783798818716,3.488120756275864,11,-3.4215011596679688,-6.255500793457031,-13.517501831054688,-17.505001068115234,-2.4300003051757812,2,-0.08788580210478869,1.2398025394359546,119.87000274658205,1.0095651204507872,124.7300033569336,1.246919975887273,117.06999969482422,-0.08788580210478869
455,2023-11-09,120.62999725341795,124.3550033569336,120.5199966430664,121.58999633789062,1603200.0,-0.004538727928475983,-5.500009698380371,-1.2631531395874303,65.14021070877232,55.40512995974133,-4.582666453642432,-5.445062254542492,-9.659452617886785,-17.787432488234444,18.278534431785236,3.8350067138671875,1.077452567041533,4.954497146606428,-2.40003180500662,12.309026098219476,1.2772326707999042,8.631761622412952,-7.652625101912193,43.08180858519704,-9.444451784042322,3.677264475806527,11,-2.232997894287095,-5.252998352050767,-12.96749877929686,-16.954998016357408,-1.269996643066392,3,-0.07809001395528414,2.6985173259134183,121.18000030517578,1.2398025394359546,119.87000274658205,1.0095651204507872,124.7300033569336,-0.07809001395528414
456,2023-11-10,121.7699966430664,122.7249984741211,121.3759994506836,121.4499969482422,1219700.0,0.009450380631722544,-4.765018503121892,-0.3333333333333136,66.48462885873414,57.22936470722891,-4.46984411694055,-6.2701661155009845,-10.45440374912583,-18.620294217649914,18.256073319295176,2.095001220703139,1.287884817626761,5.690496826171881,-2.08069935909009,13.461693011433852,1.8048987335408953,9.576094918802866,-8.033826787692007,49.04809118958585,-7.187998796193867,3.8855980926309837,11,-3.372997283935547,-6.392997741699219,-14.107498168945312,-18.09499740600586,-0.959999084472642,4,-0.0461525439116246,-5.500009698380371,120.62999725341795,2.6985173259134183,121.18000030517578,1.2398025394359546,119.87000274658205,-0.0461525439116246
457,2023-11-13,121.72000122070312,122.23600006103516,120.91000366210938,121.37999725341795,891600.0,-0.00041057258554277887,-1.0718836986129903,1.062513411057956,63.69989300893501,59.33168434801886,-3.4168586394943077,-6.150373314331006,-10.153731476404303,-18.24037479790435,18.158767343303044,1.3259963989257812,1.5935960675250556,5.396001434326166,-2.7721778554642214,13.564180724116554,1.3119117894309795,9.480091079221353,-7.2705615236922085,48.46372832858862,-8.578133817336308,4.084089644895192,11,-2.493000030517578,-3.9615020751953125,-14.358753204345703,-18.045001983642578,-4.709999084472642,0,-0.05939864676655848,-4.765018503121892,121.7699966430664,-5.500009698380371,120.62999725341795,2.6985173259134183,121.18000030517578,-0.05939864676655848
458,2023-11-14,126.5199966430664,126.70999908447266,123.37999725341795,124.0500030517578,1433300.0,0.03943473031732814,1.3368446413513504,7.264602266352257,74.35293134085231,62.25856917396258,-6.799899494574333,-10.764290445666305,-14.602130315314184,-22.696908574911788,18.083794677634057,4.989997863769531,2.430993430907492,9.727497100830078,0.3713596957679073,19.08363450589225,5.049428398299,14.405565803361156,-11.400083294917167,97.54677373755484,35.09881912929319,4.678068702531084,11,-5.974998474121094,-8.218498229980469,-19.215747833251953,-22.84499740600586,-8.209999084472642,1,-0.0797502102877552,-1.0718836986129903,121.72000122070312,-4.765018503121892,121.7699966430664,-5.500009698380371,120.62999725341795,-0.0797502102877552
459,2023-11-15,121.98999786376952,127.23999786376952,121.69000244140624,126.58000183105469,1982200.0,-0.035804607172704506,-1.1387286975772488,-1.8583060229129487,63.79874300118403,62.915097489611945,-1.2857967076326275,-6.079752089043652,-9.784945029653429,-17.850614058263417,17.583209282655776,5.549995422363281,3.0377753116669197,4.901498413085918,-4.7289562713019535,14.531953097473789,0.08627107089198205,9.716725755279853,-5.942877656714401,21.875014191579346,-40.726884040117106,4.815227342193937,11,0.05500030517579546,-3.423500061035142,-14.042499542236314,-18.02999877929686,-6.6599960327148295,2,-0.0523813386469959,1.3368446413513504,126.5199966430664,-1.0718836986129903,121.72000122070312,-4.765018503121892,121.7699966430664,-0.0523813386469959
460,2023-11-16,121.66999816894531,123.83000183105469,121.51000213623048,123.0,1474500.0,-0.002623163377554638,-1.8121312445669575,0.2897604970571165,67.03159051272776,64.737907673486,-0.2944435337325473,-5.458366350871728,-9.236808188518978,-17.216481104116227,17.859462065345298,2.3199996948242045,3.857387823199204,4.212498855590823,-5.531348771603078,13.956346482784724,-0.6594249580061273,9.084422669187774,-4.503590196218752,12.006243333313273,-54.10784533906247,4.87192381359695,11,0.9799995422363281,-3.1035003662109375,-12.878498077392578,-16.865997314453125,-4.099998474121094,3,-0.023999327795589664,-1.1387286975772488,121.98999786376952,1.3368446413513504,126.5199966430664,-1.0718836986129903,121.72000122070312,-0.023999327795589664
461,2023-11-17,121.69000244140624,123.5199966430664,121.5999984741211,122.1999969482422,1487900.0,0.00016441417573753725,-4.565192392746573,0.38345398850431794,64.55951927127238,64.76653403560502,0.4579795357744274,-4.9783147276274065,-9.026962912444418,-16.91425657896876,19.09397705590931,1.9199981689453125,4.530086587797626,3.753002929687483,-5.82317419950931,13.329180058884276,-1.0350856349109137,8.54109149428588,-3.5162354795753856,12.322266884419793,-52.55161251637652,4.788088564598394,11,1.2599983215332173,-3.123504638671861,-12.40750122070311,-16.395000457763658,-4.270004272460923,4,-0.019147027564376695,-1.8121312445669575,121.66999816894531,-1.1387286975772488,121.98999786376952,1.3368446413513504,126.5199966430664,-0.019147027564376695
462,2023-11-20,122.27999877929688,122.8499984741211,121.4800033569336,122.4499969482422,1041600.0,0.004848355050158792,1.8247286455875413,0.33333333333334264,65.486433210233,65.79005206402032,-0.5767490138248803,-5.02496746424049,-9.418713835200975,-17.180431471651417,20.96182669863434,1.3699951171875,4.826896980999521,3.8344993591308594,-5.51628257552602,13.185281293787739,-0.8408916081975804,8.509890326459299,-3.199608727272164,13.88882266144268,-48.359513253900694,4.675390967328438,11,0.8224983215332031,-3.7135009765625,-12.382499694824219,-16.369998931884766,-5.1699981689453125,0,-0.012021599896777202,-4.565192392746573,121.69000244140624,-1.8121312445669575,121.66999816894531,-1.1387286975772488,121.98999786376952,-0.012021599896777202
463,2023-11-21,122.51000213623048,123.18000030517578,121.8499984741211,122.9000015258789,984700.0,0.0018809564869946005,1.8000128495478565,2.2941387667172544,63.42917691899845,65.99812520352326,-0.4390581369206785,-4.854912199753173,-9.395999495443604,-17.092846091812405,22.22637831500017,1.3300018310546875,5.389644956850333,3.65250244140627,-5.649640012561932,12.954644895374486,-0.9985687855778309,8.30357366839037,-2.61365130303129,17.881940305229346,-39.12694627380398,4.651071226984105,11,1.3699951171874858,-3.943504333496108,-12.157503128051772,-15.93500137329103,-5.6200027465820455,1,-0.04489429356048846,1.8247286455875413,122.27999877929688,-4.565192392746573,121.69000244140624,-1.8121312445669575,121.66999816894531,-0.04489429356048846
464,2023-11-22,123.25,123.83999633789062,121.9749984741211,122.9000015258789,1376700.0,0.006040305696400461,1.4379198061224998,-0.8974333894127641,61.255568296406,65.5664982688159,-0.9549731191941078,-4.965837937695255,-9.894293422266898,-17.508526228094354,24.193476943179363,1.8649978637695312,4.954043089488877,3.831500244140628,-5.082140118229148,12.745140606510404,-0.625319937044253,8.288320425325509,-2.6192844637437815,75.0000808200977,21.386131105772677,4.456820181184886,11,0.8250007629394531,-4.683502197265625,-12.371252059936523,-13.360000610351562,-8.0,2,-0.04008115571120674,1.8000128495478565,122.51000213623048,1.8247286455875413,122.27999877929688,-4.565192392746573,121.69000244140624,-0.04008115571120674
465,2023-11-24,123.86000061035156,124.3000030517578,123.0500030517578,123.06999969482422,532500.0,0.004949295012994348,-2.0120692349409297,2.2571553133514985,62.385993977203114,65.11109439309023,-1.1830218271584414,-4.952377123095587,-10.353357470712737,-17.795991724471662,26.488847589595427,1.25,5.127637176076348,3.8845008850097713,-4.650920595852256,12.419922365871798,-0.3832098554212422,8.152211625440785,-2.5683568413440128,84.39707485735508,32.549600539381444,4.267710740431015,11,0.21500015258789062,-5.2935028076171875,-12.653753280639648,-13.335002899169922,-8.010002136230469,4,-0.06886806666610001,1.4379198061224998,123.25,1.8000128495478565,122.51000213623048,1.8247286455875413,122.27999877929688,-0.06886806666610001
466,2023-11-27,125.0999984741211,125.37999725341795,123.37000274658205,123.93000030517578,1073200.0,0.010011285787656421,1.3236988101643243,1.4810086241030642,50.88136086071533,63.68681304328804,-2.1243857602977982,-5.338244340525435,-11.343336003097193,-18.68476696720353,29.062358465059113,2.009994506835909,5.0609938248613275,4.408498764038086,-3.234921172232532,12.051918700308704,0.5867887959027769,8.230208732173395,-3.2135192956373544,92.8205328846985,44.36980595480071,3.821709968135312,11,-0.7399978637695312,-6.533500671386719,-12.68375015258789,-14.575000762939453,-9.739997863769531,0,-0.06019183749913937,-2.0120692349409297,123.86000061035156,1.4379198061224998,123.25,1.8000128495478565,122.51000213623048,-0.06019183749913937
467,2023-11-28,124.4499969482422,126.5,123.76000213623048,124.9800033569336,2003000.0,-0.00519585558598834,-1.8691136702257545,-0.4529976394485839,63.64718896674391,62.49728611283155,-1.1693829649341723,-3.993570524249904,-10.471826000734595,-17.689026054347764,31.85094028388272,2.739997863769517,4.931180451985114,3.187497329711931,-3.716517697383793,10.091512356807655,-0.26451018383592384,6.639504843259786,-2.028165901229883,55.91392733209215,7.9522497708013375,3.4520075135478616,11,-0.08999633789063921,-5.883499145507827,-11.786249160766616,-13.924999237060561,-8.209999084472685,1,-0.05648854119474678,1.3236988101643243,125.0999984741211,-2.0120692349409297,123.86000061035156,1.4379198061224998,123.25,-0.05648854119474678
468,2023-11-29,120.58000183105469,123.94000244140624,119.76000213623048,123.5500030517578,2078800.0,-0.03109678756197165,1.2293334960937516,5.603708128805778,48.44881379414273,60.7917384231603,1.9773544481201384,0.5056413665858486,-6.414277577667889,-13.528530742452261,34.010759480580965,4.689994812011719,4.553210841615922,-1.065497970581049,-6.765829476852943,4.634833535690845,-3.915663723716989,1.784667782554891,6.6599960327148295,12.166171435039574,-32.79915837056396,2.8501657531359466,11,2.549999237060547,-2.0135040283203125,-8.056503295898438,-10.055004119873047,-3.5500030517578125,2,-0.028777584740502515,-1.8691136702257545,124.4499969482422,1.3236988101643243,125.0999984741211,-2.0120692349409297,123.86000061035156,-0.028777584740502515
469,2023-11-30,121.04000091552734,121.86000061035156,120.51499938964844,120.58999633789062,2650000.0,0.0038148870251069056,-3.4833488040893656,-0.1515166305319517,51.064945421051796,59.01766674630741,1.529243037694883,0.5619716888592734,-6.6642935181245235,-13.704540611767555,36.19434408020736,1.345001220703125,4.317920779369331,-0.9149990081787109,-5.652696332145382,3.82269831578796,-3.2838476701620465,1.4538496538046246,6.050397033691397,18.99108583071551,-25.129685540182404,2.368848661983332,11,2.0900001525878906,-2.4735031127929688,-8.516502380371094,-10.515003204345703,-4.550003051757827,3,-0.034286198731732886,1.2293334960937516,120.58000183105469,-1.8691136702257545,124.4499969482422,1.3236988101643243,125.0999984741211,-0.034286198731732886
470,2023-12-01,119.87999725341795,120.94000244140624,119.6500015258789,120.62000274658205,1454900.0,-0.009583638907264547,-1.1500069936294157,-1.644439923367813,45.096002939317934,56.85505382053469,2.691693171104376,2.0383428660256158,-5.297331620593113,-12.291554088704387,37.55735567035501,1.3899993896484375,3.218365962218286,-2.209502410888689,-6.510201672396121,2.0911968506187435,-4.359852041642412,-0.05915278013496561,7.063792779541018,3.357602609810194,-38.48175824600988,2.1503496307537175,12,3.1950035095214986,-1.3134994506835795,-7.3564987182617045,-9.354999542236314,-4.029998779296861,4,-0.038621933262397934,-3.4833488040893656,121.04000091552734,1.2293334960937516,120.58000183105469,-1.8691136702257545,124.4499969482422,-0.038621933262397934
471,2023-12-04,118.91999816894531,119.5500030517578,118.0500030517578,119.0,1946900.0,-0.008008000554448391,1.5423557860163803,0.10810977998638675,43.06242797818703,54.3634976836407,3.595557076960432,3.3139536353165937,-4.150802411279528,-11.06897209704222,38.5413184637995,1.8299942016601562,2.706458660040525,-3.2620014190673885,-7.169761639662767,0.6457588015279896,-5.2158815293650775,-1.3081213087696995,7.732040323730459,10.295803921781223,-29.437201552858035,1.9538801102976873,12,3.3550033569335938,-0.3535003662109375,-6.3964996337890625,-8.395000457763672,-6.0099945068359375,0,-0.02581567223422576,-1.1500069936294157,119.87999725341795,-3.4833488040893656,121.04000091552734,1.2293334960937516,120.58000183105469,-0.02581567223422576
472,2023-12-05,118.30999755859376,118.94000244140624,115.88500213623048,118.70500183105469,1805900.0,-0.005129504034173782,6.063539663779736,4.937440396719258,24.32770424855704,50.018889609147216,4.004284098497408,3.603053047056875,-3.417154194217048,-10.192958833201956,37.7037265849665,3.055000305175753,2.0752897099151397,-3.5510017395019418,-7.628528208738061,0.5265247297341773,-5.589764974120001,-1.5122385048838822,7.825918807626934,30.105466548587177,-2.218877029752999,2.038763234618062,12,2.88250350952147,0.8950004577636577,-5.913000106811538,-7.784999847412124,-5.399993896484389,1,-0.02493446884555295,1.5423557860163803,118.91999816894531,-1.1500069936294157,119.87999725341795,-3.4833488040893656,121.04000091552734,-0.02493446884555295
473,2023-12-06,112.62999725341795,119.66999816894531,112.22000122070312,119.33999633789062,2629800.0,-0.048009470225563566,1.0217080520620578,16.987155715224503,22.69544648874242,45.73443163051792,9.09148871406849,9.183692281873604,2.4429660695044504,-4.296115426585899,37.00013497523702,7.4499969482421875,1.4051192889377262,-8.869001770019551,-14.629137048281692,-3.1088664917574107,-11.749069409150621,-5.988934130888481,12.68584597440352,4.253071148065516,-28.178846063019762,2.88006763913107,12,6.730003356933608,6.575000762939467,-0.23299980163572798,-2.104999542236314,-0.8199996948241903,2,0.032051857394873595,6.063539663779736,118.30999755859376,1.5423557860163803,118.91999816894531,-1.1500069936294157,119.87999725341795,0.032051857394873595
474,2023-12-07,110.52999877929688,113.44000244140624,109.4499969482422,113.26000213623048,3497000.0,-0.018645108100252106,1.5825245115588935,0.40685599544283024,20.56025246362529,41.08712701789817,10.278275963947124,11.009365912804569,4.629538249232127,-1.976350454228367,36.50415897047517,3.990005493164034,0.5406092646143605,-10.436500167846674,-18.00578828096434,-2.867212054729009,-14.221144224405506,-6.651856111287842,13.47626024781276,9.39948924913238,-24.557962085571155,3.7846440565588306,12,7.444999694824219,7.814998626708984,1.3582496643066406,-0.005001068115234375,1.3899993896484375,3,0.05880756420688127,1.0217080520620578,112.62999725341795,6.063539663779736,118.30999755859376,1.5423557860163803,118.91999816894531,0.05880756420688127
475,2023-12-08,111.20999908447266,111.61000061035156,109.6500015258789,109.98999786376952,2627300.0,0.006152178708819012,-1.063163558682279,-0.44688634451844333,23.237981459552756,38.01564041776899,8.510094986336242,10.105576534220091,4.091898511897568,-2.4201800142341483,35.44948983425925,1.9599990844726562,-0.2861255597687631,-9.285499954223638,-18.024840167394586,-0.5461597410526906,-13.655170060809112,-4.9158298476381646,11.049508493172894,17.221153874865884,-18.668593129195067,4.369670106585475,12,6.7649993896484375,7.134998321533203,0.37074851989746094,-0.6850013732910156,0.20000457763671875,4,0.04747773422141921,1.5825245115588935,110.52999877929688,1.0217080520620578,112.62999725341795,6.063539663779736,118.30999755859376,0.04747773422141921
476,2023-12-11,116.1500015258789,116.3000030517578,110.66999816894531,111.5500030517578,2582900.0,0.04442048810425692,1.2979604610644166,3.7704867798984094,37.19181534633721,35.07615445994602,2.4216913503404385,4.978184432921353,-0.6376679029809367,-7.127377163111291,33.82359652668516,5.630004882812486,-1.0139094819115684,-4.064497756958005,-12.990699367967494,4.861703854051484,-8.527598562462742,0.39860304854673245,4.5723647762382456,65.55776690186893,25.77445721192771,4.4631008055047445,12,0.5449981689453125,2.194995880126953,-3.9392528533935547,-5.625003814697266,-1.7000045776367045,0,-0.002582893222700222,-1.063163558682279,111.20999908447266,1.5825245115588935,110.52999877929688,1.0217080520620578,112.62999725341795,-0.002582893222700222
477,2023-12-12,114.48999786376952,116.4000015258789,113.8499984741211,116.16000366210938,1846200.0,-0.014291895310388991,1.3720941785986764,-0.3630448591961621,34.18768911782415,33.491585051466174,2.816474004554479,6.396725546681878,1.358056040664792,-5.237227075727944,32.31102681618284,2.5500030517578125,-1.9421372741561385,-5.363001251220723,-14.612249757670114,3.8862472552286818,-9.987625504445418,-0.7383769979960277,4.87968411588264,49.31507156102449,6.482080060745879,4.624624253224701,12,1.165000915527358,3.8549995422363423,-2.0804996490478374,-3.9524993896484233,2.720001220703139,1,-0.0138002815192656,1.2979604610644166,116.1500015258789,-1.063163558682279,111.20999908447266,1.5825245115588935,110.52999877929688,-0.0138002815192656
478,2023-12-13,116.43000030517578,116.75,113.52999877929688,114.58999633789062,1731100.0,0.016944732968854126,1.596771662990411,-1.101794957307509,37.161147660640246,31.94671863364267,0.2524325156091294,3.859949258647106,-0.22191923587399742,-6.932667295995699,29.982852186672826,3.220001220703125,-2.5974313490690406,-2.918498992919922,-11.726790585378694,5.8897925995388505,-7.322644789149308,1.4856468033094643,1.749319470707178,95.61644436919565,54.50386043345425,4.40414579622939,12,-1.2350006103515625,1.9149971008300781,-0.5435009002685547,-2.4155006408691406,2.2600021362304545,2,-0.030232728968823452,1.3720941785986764,114.48999786376952,1.2979604610644166,116.1500015258789,-1.063163558682279,111.20999908447266,-0.030232728968823452
479,2023-12-14,115.5999984741211,117.80999755859376,115.37000274658205,116.63999938964844,2456400.0,-0.007128762594513116,-2.2533429633736954,-0.5652166701911077,34.57804301803735,30.77805642016705,0.2566038465705134,4.412936293355415,0.9249457489472093,-5.875934851919723,28.344947053043658,2.4399948120117188,-3.568499028478314,-3.4290008544921875,-12.29722494347952,5.439223234495145,-7.863112898985861,1.005111190001486,-6.150001525878892,72.91666471880139,35.73930926844533,4.434112044493667,12,-1.0400009155273438,2.7449989318847656,0.2865009307861328,-1.5854988098144531,0.06999969482421875,3,-0.03278547548057087,1.596771662990411,116.43000030517578,1.3720941785986764,114.48999786376952,1.2979604610644166,116.1500015258789,-0.03278547548057087
480,2023-12-15,118.75,120.87000274658205,115.61000061035156,115.66999816894531,5714900.0,0.02724914850742044,-2.2875044703526304,-2.9615376150827126,38.933432824787,30.31927918090038,-3.4313919529708983,1.088781783430619,-1.9205053160895318,-8.775712753967468,26.975223139348437,5.270004272460952,-3.9167656982004786,-0.13299942016601562,-8.913867248332963,8.647868408000932,-4.523433334249489,4.257434493917458,-9.132803039550765,79.21566867499156,47.04948892408473,4.390433914083473,12,-3.5900001525878764,-0.4050025939941406,-2.4085006713867188,-4.735500335693359,1.8000030517577983,4,-0.05751580489309216,-2.2533429633736954,115.5999984741211,1.596771662990411,116.43000030517578,1.3720941785986764,114.48999786376952,-0.05751580489309216
481,2023-12-18,119.36000061035156,121.54000091552734,118.91000366210938,119.56999969482422,2019800.0,0.00513684724506569,-3.738763755335455,-0.0681814803989081,41.11693767652122,32.18474956178529,-4.4392489713926295,0.3112300802336563,-2.2864129032788867,-9.098745400736817,25.588540084990996,2.7900009155273438,-4.387307939364106,0.5935012817382841,-8.091865818006383,9.278868381482951,-3.7491822681340494,4.936184831610618,-9.29269141845701,72.78402342347319,41.8198035401616,4.342683549872332,12,-3.865001678466797,-1.0150032043457031,-2.473001480102539,-5.345500946044922,1.9099960327148438,0,-0.0666052019737734,-2.2875044703526304,118.75,-2.2533429633736954,115.5999984741211,1.596771662990411,116.43000030517578,-0.0666052019737734
482,2023-12-19,120.80999755859376,121.0500030517578,119.25499725341795,119.7699966430664,1012700.0,0.012148097694601123,1.3618312411221587,-4.95240690281569,50.43842095159425,35.267302279879935,-6.14336816865432,-1.3223393456717645,-3.509442922784288,-10.255538851153673,24.18129120393444,1.7950057983398438,-4.628778473843099,2.1169982910156335,-6.467470785769606,10.701467367800873,-2.1752362473769864,6.4092328294082535,-10.054326863281247,90.88635253127258,55.16721002330219,4.29223453839262,12,-5.314998626708999,-2.465000152587905,-3.9229984283447408,-6.795497894287124,0.20000457763671875,1,-0.05264465473784086,-3.738763755335455,119.36000061035156,-2.2875044703526304,118.75,-2.2533429633736954,115.5999984741211,-0.05264465473784086
483,2023-12-20,117.01000213623048,120.125,117.0,119.83000183105469,1324300.0,-0.031454312549921704,-1.2007011511235879,-2.7115357810952068,43.18566489498945,37.781236994475954,-1.8514281384996565,2.15496937777489,0.4258171951799312,-6.195990222957889,22.36412022608497,3.809997558593764,-4.86097764792369,-1.407997131347642,-9.828432646570988,7.012438383875704,-5.618214888959315,2.802220626264031,-5.6072716277050745,26.58022490027383,-10.789975788591793,4.210217757611671,12,-1.415000915527358,1.3349952697753764,1.4827480316161967,-2.9955024719238423,4.869995117187472,2,0.001709229506801746,1.3618312411221587,120.80999755859376,-3.738763755335455,119.36000061035156,-2.2875044703526304,118.75,0.001709229506801746
484,2023-12-21,118.30999755859376,118.43000030517578,116.80999755859376,117.48999786376952,904600.0,0.011110122200064021,2.056593995839814,-0.2907800650933634,47.35779242139944,40.461215990236695,-2.158793433589608,0.4910836765161122,-0.7877510930284615,-7.220649516428793,20.29115342532077,1.620002746582017,-4.6999200634940905,0.1389984130859574,-7.968645671339019,8.246642497510933,-3.9148236291265306,4.192820455298445,-6.299030825648245,45.53114349565225,3.6991840253489343,4.053822042212484,12,-2.204998016357436,0.034999847412095164,1.1132507324218608,-3.7524986267089986,3.690002441406236,3,0.0032119422758356553,-1.2007011511235879,117.01000213623048,1.3618312411221587,120.80999755859376,-3.738763755335455,119.36000061035156,0.0032119422758356553
485,2023-12-22,115.33000183105469,117.9800033569336,114.0199966430664,115.0,1188400.0,-0.025188029659650835,-2.4585082423806286,0.4024414071585938,44.34289817005113,41.255780748427135,1.639494888693207,2.950543291067632,2.2248712003280815,-3.967875561473477,17.93698706774547,4.290000915527358,-4.096317997805514,-2.4144973754882812,-10.15100650209223,5.322011751115667,-6.2827519387902555,1.453757187813693,-2.7472930471542583,17.420271857898552,-27.22759147727597,3.8682545633019756,12,2.204998016357422,2.6449966430664062,4.975746154785156,-0.5075035095214844,12.299995422363267,4,0.0029480302826030425,2.056593995839814,118.30999755859376,-1.2007011511235879,117.01000213623048,1.3618312411221587,120.80999755859376,0.0029480302826030425
486,2023-12-26,117.56999969482422,117.83999633789062,115.58999633789062,115.58999633789062,740700.0,0.01942250783149091,-1.2727234195042443,5.999976880750913,48.89089025859213,42.889469764068025,-0.4223032243443612,0.12384159381082327,0.10964450284703275,-6.0085567239698605,15.23584291595915,2.5099945068359375,-3.1095792039506165,0.2020004272460909,-6.717027653071526,7.121028507563707,-3.2575136129127173,3.661514467404899,-4.449853383026181,50.497863662952646,3.8448159418349235,3.45951404015881,12,-0.034999847412109375,0.404998779296875,3.038248062133789,-2.7475013732910156,12.140007019042997,1,0.02534663064275544,-2.4585082423806286,115.33000183105469,2.056593995839814,118.30999755859376,-1.2007011511235879,117.01000213623048,0.02534663064275544
487,2023-12-27,117.41999816894531,117.76000213623048,116.87999725341795,117.27999877929688,541300.0,-0.001275848654148759,1.1463342017119413,0.07070664257117866,58.6058244942818,45.27221163447264,0.20900610891801819,-0.29495316623285817,0.28401962276447534,-5.702795311006014,12.170985511714564,0.8800048828125284,-2.1386180345707544,0.4034988403320341,-5.66234130336187,6.4693389840259385,-2.629421231514911,3.436418912178979,-3.7946605809235194,55.69205006279719,3.5238514805606656,3.0329200718469496,12,0.3600006103515625,0.5550003051757812,3.3382511138916016,-2.5974998474121094,9.610000610351562,2,0.032788268899320405,-1.2727234195042443,117.56999969482422,-2.4585082423806286,115.33000183105469,2.056593995839814,118.30999755859376,0.032788268899320405
488,2023-12-28,117.11000061035156,118.77999877929688,116.9499969482422,118.70999908447266,559700.0,-0.002640074633178946,1.1034529629710665,-11.428610354223434,62.63441537551922,48.38958634085951,0.6991261422522825,-0.2722046227178083,0.604974982477529,-5.234225383630729,10.7216411679109,1.8300018310546733,-1.7642266193052905,0.26700134277344034,-5.563618847462294,6.097621533009175,-2.648308752344434,3.1823114378913147,-3.009783222679431,64.91602059935599,7.034748168423022,2.9153100951178685,12,0.6699981689453125,0.8649978637695312,3.724496841430664,-2.2875022888183594,13.899993896484375,3,0.033302036594252904,1.1463342017119413,117.41999816894531,-1.2727234195042443,117.56999969482422,-2.4585082423806286,115.33000183105469,0.033302036594252904
489,2023-12-29,116.88999938964844,117.2699966430664,115.93000030517578,116.7300033569336,849900.0,-0.0018785861118310043,1.9130654724882863,-0.09999761581193524,61.102426881721364,50.852807902741105,1.2531383617735514,-0.39953677355549644,0.8684205108319247,-4.872246371168387,9.296801793210422,1.339996337890625,-1.1205629156579846,0.25450019836425497,-5.23247743021615,5.74147782694466,-2.4889886159259476,2.9979890126544575,-2.3433949903049864,60.294148289076986,-2.6175675067652406,2.7434888142902034,12,0.8899993896484375,1.0849990844726562,4.333248138427734,-2.0675010681152344,15.610000610351562,4,0.04268969022008062,1.1034529629710665,117.11000061035156,1.1463342017119413,117.41999816894531,-1.2727234195042443,117.56999969482422,0.04268969022008062
490,2024-01-02,115.25,117.2300033569336,114.97000122070312,116.4000015258789,1362800.0,-0.01403027973489468,-1.6432787675175007,-7.187687759286634,47.98024711988531,51.61539784089267,2.6199695798440814,0.9231396935109188,2.5910864596536385,-3.1031545129666966,8.270928506799388,2.2600021362304688,-0.7039857244033527,-1.1539993286132812,-6.452040341231964,4.144041684005401,-3.8030198349226225,1.49502117769606,-0.28379180968551054,7.3490540345705915,-52.94654427738396,2.6490205063093435,1,2.2849998474121094,2.7249984741210938,6.070749282836914,-0.4275016784667969,15.470001220703125,1,0.05856832971800441,1.9130654724882863,116.88999938964844,1.1034529629710665,117.11000061035156,1.1463342017119413,117.41999816894531,0.05856832971800441
491,2024-01-03,115.8499984741211,117.16600036621094,115.5,115.5,1372400.0,0.005206060512981336,-8.520043596730245,-0.30434609541374485,53.2045275920364,51.92274302316401,1.6424369230504254,0.08574825268161135,2.153032110681295,-3.5790009549068316,7.8382631047270985,1.9160003662109375,-0.09461948294546119,-0.4005008697509709,-5.567894697041396,4.766892957539454,-2.9841977833961835,2.1831960438942417,-0.8799972534179688,23.097055572465276,-36.99349547564579,2.5836969136452126,1,1.2224998474121094,2.125,5.47075080871582,-1.0275001525878906,16.31999969482419,2,0.10168320185112734,-1.6432787675175007,115.25,1.9130654724882863,116.88999938964844,1.1034529629710665,117.11000061035156,0.10168320185112734
492,2024-01-04,115.36000061035156,117.10900115966795,115.0,116.20999908447266,1348900.0,-0.004229588866839662,-1.686626203330675,-2.428577656675749,47.29387783927008,52.37921112808409,1.4282484171947516,0.361966256170831,2.8022967705790904,-2.9798523031318354,8.23163669241007,2.1090011596679545,0.164956013008279,-0.7429988861083956,-5.830664798845831,4.34466702662904,-3.2868318424771132,1.800834070260322,6.180000305175781,10.236211011966743,-43.486755783950315,2.5438329563687163,1,1.0399971008300781,2.6149978637695312,6.103248596191406,-0.5375022888183594,13.149993896484375,3,0.12439325613377283,-8.520043596730245,115.8499984741211,-1.6432787675175007,115.25,1.9130654724882863,116.88999938964844,0.12439325613377283
493,2024-01-05,116.23999786376952,117.66200256347656,115.11000061035156,115.11000061035156,1729900.0,0.007628270186910813,-3.5168285947701388,-1.3294109199271,51.61453112658032,52.852182095326405,0.47778363579485017,-0.24634195875687226,2.0254419129030765,-3.7514990915079522,8.054764286141056,2.552001953125,0.31579410685723985,-0.04350166320801918,-4.861364365592436,4.774361039176398,-2.4524330144002278,2.3654296879841894,5.169203033447275,47.176671975875635,-3.9482933899443395,2.4089313511922086,1,0.15999984741212359,0.4550018310547017,5.223251342773452,-1.417499542236314,11.670005798339858,4,0.09282519884569318,-1.686626203330675,115.36000061035156,-8.520043596730245,115.8499984741211,-1.6432787675175007,115.25,0.09282519884569318
494,2024-01-08,117.02999877929688,117.16000366210938,115.02999877929688,116.19000244140624,1351700.0,0.0067962915523553935,2.872714662227771,0.743361397870538,45.07444568833751,52.93346515291378,-0.5731524907245955,-0.5527508531244507,1.4221027199379535,-4.415320662749622,7.174594993886646,2.1300048828125,0.02375943150616422,0.42149925231933594,-3.5679089644605853,4.410907469099257,-1.5732048560706318,2.4162033607093036,4.251018099975582,76.52290234266506,27.755276906222754,1.994704108389963,1,-0.154998779296875,-1.375,3.8182506561279297,-2.207500457763672,11.639999389648409,0,0.11945651434128002,-3.5168285947701388,116.23999786376952,-1.686626203330675,115.36000061035156,-8.520043596730245,115.8499984741211,0.11945651434128002
495,2024-01-09,116.48999786376952,116.93000030517578,115.16999816894531,116.44000244140624,1514000.0,-0.004614209357941879,2.78494958858697,0.05951861943687456,41.748112062312785,52.13982313110497,0.16617285895746647,0.42487995813108625,2.1240948163050035,-3.7327969444944955,6.246860259387659,1.8600006103515625,0.2512282039800766,-0.3825016021728658,-3.4629787142796857,2.697975509933954,-1.9227401582262758,1.1577369538805442,4.665398677917494,55.97281851688328,9.819973766926346,1.540238556053409,1,0.38500213623048296,-0.9949989318847514,4.358251571655288,-1.667499542236314,15.010002136230483,1,0.1374367107032961,2.872714662227771,117.02999877929688,-3.5168285947701388,116.23999786376952,-1.686626203330675,115.36000061035156,0.1374367107032961
496,2024-01-10,115.8499984741211,116.43000030517578,114.96499633789062,116.0199966430664,1090500.0,-0.005494028683877938,1.9595875525962916,-3.400274683351137,35.042203305676324,49.521642999037695,0.5995848510829802,1.0975220078559573,2.984530090839499,-2.9480786155536975,6.770508055527532,1.525001525878892,0.20919324259668315,-1.0075008392334013,-4.10566213756718,2.090660459100377,-2.5565814884002833,0.5415798099334808,5.182290136732178,32.81424150358414,-7.3628577193384075,1.549080649166886,1,1.0224990844726562,-0.3549995422363281,4.97075080871582,-1.0275001525878906,15.310005187988281,2,0.1283556576818059,2.78494958858697,116.48999786376952,2.872714662227771,117.02999877929688,-3.5168285947701388,116.23999786376952,0.1283556576818059
497,2024-01-11,112.91000366210938,115.29000091552734,111.4800033569336,115.0,1609300.0,-0.02537759905683956,1.853932712694521,12.294228525267032,36.959274410577464,46.66884955848862,3.1654392207155553,4.124546081150243,6.042807379106733,0.1218068307622957,7.770458112504744,4.3699951171875,0.44117141922201597,-3.8684959411621094,-7.285056415760437,-0.45193546656378203,-5.576776178461273,-2.1602157038629457,7.879593257825391,23.131680503327836,-17.990155373994092,1.7082802372991672,1,1.6609992980957031,2.5849952697753906,7.510746002197266,1.9124946594238281,18.88999938964841,3,0.17057828254503216,1.9595875525962916,115.8499984741211,2.78494958858697,116.48999786376952,2.872714662227771,117.02999877929688,0.17057828254503216
498,2024-01-12,112.91000366210938,114.41999816894531,112.73999786376952,113.94000244140624,1556900.0,0.0,-1.4525366152475057,0.4928232459662632,31.276004520500948,43.354802629464125,2.8016387936919074,4.055229275488131,6.167074774788176,0.231620097806001,8.76433852729146,1.6800003051757955,0.3224173934149803,-3.692496109008786,-7.52230979917141,0.1373175811538374,-5.607402954090105,-1.7775892639274673,7.321017644045327,25.176060358178564,-14.752364206105806,1.9149068450813138,1,1.6609992980957031,2.5849952697753906,7.288745880126953,1.9124946594238281,18.489990234375,4,0.13816305321723799,1.853932712694521,112.91000366210938,1.9595875525962916,115.8499984741211,2.78494958858697,116.48999786376952,0.13816305321723799
499,2024-01-16,111.80999755859376,112.83499908447266,111.3000030517578,112.37000274658205,1417000.0,-0.009742326346985575,1.0604003133689273,0.5436950016295888,35.96488773102662,42.01976269736872,3.470194110904089,5.119203908273818,7.318909033898606,1.4337627358398066,9.654994689682066,1.6100006103515767,-0.1848269440581305,-4.603002166748027,-8.97793938833749,-0.22806494515856457,-6.790470777542751,-2.415533555953303,7.895962670607673,9.058521414488208,-32.324217233683015,2.1874686107947294,1,2.6710052490234233,3.6850013732910014,7.472501754760728,3.012500762939439,21.580001831054673,1,0.1439943337363767,-1.4525366152475057,112.91000366210938,1.853932712694521,112.91000366210938,1.9595875525962916,115.8499984741211,0.1439943337363767
500,2024-01-17,111.91999816894531,112.0,109.44000244140624,111.2300033569336,1484500.0,0.0009838173039391496,5.023534480437333,-1.2321221781719596,22.862614413478084,38.64843901086223,3.171695363278687,4.712914499973763,7.187646516870643,1.3927668293728175,9.960508601310927,2.559997558593764,-0.8197027080476573,-4.151501464843747,-8.815098585487206,0.5120956557997118,-6.483300025165477,-1.8197029045220177,7.11348548606064,35.479205800524696,-4.554291307572164,2.3317985603217304,1,1.6310043334960938,3.5700035095214844,6.239999771118164,2.9025001525878906,22.07000732421875,2,0.14966047421405015,1.0604003133689273,111.80999755859376,-1.4525366152475057,112.91000366210938,1.853932712694521,112.91000366210938,0.14966047421405015
501,2024-01-18,111.41000366210938,111.9000015258789,110.25,111.37000274658205,1614900.0,-0.00455677729788817,2.235307757324617,0.057972777231041224,22.098418581455306,35.8489435377717,3.3365133739765866,4.845192774545296,7.673883200922262,1.9937711305754675,10.119038631835966,1.6699981689453125,-1.4402090954457947,-4.263996124267578,-9.099470072403548,0.571477823868392,-6.68173309833557,-1.846259150199586,6.664131871536611,33.67524332558238,-4.196719980256773,2.417736974067985,1,2.1409988403320312,4.079998016357422,6.749994277954102,3.412494659423828,21.80999755859375,3,0.18032488715125372,5.023534480437333,111.91999816894531,1.0604003133689273,111.80999755859376,-1.4525366152475057,112.91000366210938,0.18032488715125372
502,2024-01-19,114.4499969482422,114.61000061035156,111.4499969482422,111.4499969482422,1684200.0,0.027286537888937534,-1.1066691080729072,74.99828342554639,40.14812344939449,34.57489824030662,0.17194278413795416,1.374779478601738,4.398024651074152,-0.9198455660610563,9.823463818011371,3.1999969482421875,-1.4832944155040764,-0.9060028076171704,-5.115286254153332,3.3032806389189915,-3.0106445308852585,1.1986389156509176,2.7607252761798122,96.90515050720026,59.87416500400893,2.1046417232680814,1,-1.1499938964843892,1.0400047302245952,3.0700016021728374,0.3725013732910014,41.309997558593736,4,0.14600268378708603,2.235307757324617,111.41000366210938,5.023534480437333,111.91999816894531,1.0604003133689273,111.80999755859376,0.14600268378708603
503,2024-01-22,117.20999908447266,117.375,114.33000183105469,114.45999908447266,1876700.0,0.024115353515287596,-1.0232582896944689,0.9166666666666666,50.997506175106174,35.2330160721698,-2.722270601688848,-1.4434790714906427,1.5860420025183402,-3.5281552605593873,9.887749725344532,3.0449981689453125,-1.651658404847808,1.8439994812011662,-2.38274266551322,6.070741627915552,-0.269371592156034,3.9573705545583664,-7.7699966430664205,97.92059273731415,61.195396846343996,2.113371073357194,1,-3.8024978637695312,-1.7199974060058594,-0.21000099182128906,-2.387500762939453,53.62000274658203,0,0.12447746848603058,-1.1066691080729072,114.4499969482422,2.235307757324617,111.41000366210938,5.023534480437333,111.91999816894531,0.12447746848603058
504,2024-01-23,118.69000244140624,120.55999755859376,117.16000366210938,117.7300033569336,1929400.0,0.012626937705775054,-2.238091778049866,0.34909057617186984,60.831249021101904,37.35336462314637,-4.405304278431089,-3.049924959193035,0.02795257807939322,-4.849034402858351,10.122510484330332,3.399993896484389,-1.5978677243313086,3.305002593994132,-0.9804700336728445,7.590475221661109,1.1622662801606367,5.4477389078276275,-9.091300048828131,83.18348976343356,40.97676464745072,2.1427363138334887,1,-3.690002441406236,-3.200000762939439,-1.9200038909911967,-3.8675041198730327,49.75999450683595,1,0.1070856112026175,-1.0232582896944689,117.20999908447266,-1.1066691080729072,114.4499969482422,2.235307757324617,111.41000366210938,0.1070856112026175
505,2024-01-24,115.66999816894531,119.5199966430664,115.33999633789062,119.13999938964844,1514600.0,-0.025444470556412746,-1.0242108296633465,-3.6145880520389317,49.50819576447594,38.96069711856855,-1.6917553937676644,-0.0033128534530249,2.9508990589640973,-1.6890450138404134,10.369521480190896,4.180000305175781,-1.7927501371306676,0.26799850463866903,-4.019252576066307,4.555249585343645,-1.8756270357138192,2.4116240449911572,-5.632843969726579,52.570314766248835,7.618089659166024,2.1436255403524864,1,-0.6699981689453125,-0.17999649047851562,0.7824993133544922,-0.8474998474121094,54.32000732421875,2,0.15319444541549698,-2.238091778049866,118.69000244140624,-1.0232582896944689,117.20999908447266,-1.1066691080729072,114.4499969482422,0.15319444541549698
506,2024-01-25,120.5500030517578,120.58999633789062,117.04000091552734,117.9000015258789,1425800.0,0.04218902878933961,1.6007405854817298,-0.7636889318851373,61.43676042964011,41.68041778735328,-6.520670901869877,-4.899833417881226,-2.008209864109844,-6.374038630819484,10.74572218200281,4.9199981689453125,-1.7925117799477874,4.999003219604475,0.2160252344158522,9.781981204793098,2.6075142270101566,7.390492212198794,-10.09193511816406,99.56243666516957,48.14437956708778,2.3914889925943137,1,-5.535003662109361,-5.060001373291001,-3.797504425048814,-4.817504882812486,55.440002441406264,3,0.11148902613993172,-1.0242108296633465,115.66999816894531,-2.238091778049866,118.69000244140624,-1.0232582896944689,117.20999908447266,0.11148902613993172
507,2024-01-26,121.2699966430664,122.41000366210938,120.06999969482422,120.06999969482422,1558800.0,0.005972572153311928,-2.9000165303968566,0.4528287763321947,61.162891814976554,45.001183042295025,-6.626988632231374,-5.603921952176904,-2.798960312711671,-6.942831567444756,11.327906012705247,2.3400039672851562,-1.660565060830237,5.526496887207031,0.1533116560397758,10.899682118374287,2.8399042716233964,8.213089502790666,-10.204013005214847,85.8910054368866,32.534562247633474,2.6865926155836277,1,-5.344993591308594,-5.344993591308594,-4.349998474121094,-5.0849990844726705,55.50000762939453,4,0.0985404874118132,1.6007405854817298,120.5500030517578,-1.0242108296633465,115.66999816894531,-2.238091778049866,118.69000244140624,0.0985404874118132
508,2024-01-29,121.01000213623048,121.74199676513672,120.00499725341795,121.08999633789062,1801500.0,-0.0021439310137127965,1.510123867852261,-0.06666200424702858,59.04546531173202,47.5656916623734,-5.696193924581493,-5.308961431434483,-2.7689445488747566,-6.511814012083406,12.23668975973233,1.7369995117187642,-1.343668696207402,5.071502304077157,-0.7729019454610153,10.91590655361533,2.149300179308071,7.993704428846243,-9.036496896438294,80.1980187335436,28.542127171345342,2.9222021247690875,1,-5.0849990844726705,-5.0849990844726705,-4.0900039672851705,-4.825004577636747,58.96999359130858,0,0.2871662817713585,-2.9000165303968566,121.2699966430664,1.6007405854817298,120.5500030517578,-1.0242108296633465,115.66999816894531,0.2871662817713585
509,2024-01-30,121.87999725341795,122.30999755859376,120.6999969482422,121.33000183105469,1285500.0,0.007189447994621512,1.2836952345909687,-6.8754411063434375,62.06897140803248,51.92195355065722,-5.573672387895982,-6.098630536321949,-3.7175129100476028,-7.21341140108693,12.95851719645935,1.6100006103515625,-0.8022726637850894,5.691997528076158,-0.7217553952507956,12.105750451403111,2.485121066412688,8.898873989739627,-9.071572139840384,92.50345318772372,39.683695949306376,3.2068764616634735,1,-5.549995422363267,-5.954994201660142,-4.909997940063462,-3.534999847412095,57.70000457763673,1,0.4016245953456812,1.510123867852261,121.01000213623048,-2.9000165303968566,121.2699966430664,1.6007405854817298,120.5500030517578,0.4016245953456812
510,2024-01-31,122.0,124.18000030517578,121.36499786376952,122.77999877929688,1666100.0,0.000984597549116506,-1.7463397569017762,-1.4181914022944226,64.0990471473013,56.588690057973444,-4.5968691787202545,-5.994344933442321,-3.9059983433818672,-7.192946609308223,13.597384249822323,2.815002441406264,-0.12008797580438113,5.474500274658197,-1.4235307926283411,12.372531341944736,2.0254847410149353,8.92351580830146,-8.423448602539892,69.46778023067701,13.534282095151667,3.4490155336432684,1,-4.185001373291016,-5.189998626708984,-4.775001525878906,-3.6550025939941406,48.57000732421875,2,0.3807376799036244,1.2836952345909687,121.87999725341795,1.510123867852261,121.01000213623048,-2.9000165303968566,121.2699966430664,0.3807376799036244
511,2024-02-01,127.62999725341795,127.6999969482422,122.0,122.0,1937400.0,0.046147518470639026,-1.0248666888005091,-7.217956492820515,80.0408126023936,61.02121107497334,-8.58712818568658,-11.274619886914351,-9.541114084385356,-12.64990880130695,14.565909491253667,5.699996948242202,0.7419319779674396,10.51549758911132,2.031039975660903,18.999955202561736,6.273268782386111,14.757726395836528,-12.993100965186287,99.09032231838385,37.396250525148254,4.2422288067252065,2,-6.614997863769517,-9.059997558593736,-9.874998092651353,-9.284999847412095,40.28000640869142,3,0.3318969611480713,-1.7463397569017762,122.0,1.2836952345909687,121.87999725341795,1.510123867852261,121.01000213623048,0.3318969611480713
512,2024-02-02,129.71000671386722,133.07000732421878,126.43000030517578,127.01000213623048,3781700.0,0.016297183304950336,-2.440410800511488,0.47957475929452154,81.60271236725355,64.42178954076749,-9.247319784825606,-12.885064845431913,-11.621197928276729,-14.564427403311115,15.76504313600265,6.640007019042997,1.8823518260370378,11.878006744384791,1.7503375381149482,22.005675950654634,6.81417214124987,16.941841347519713,-13.505538346434278,74.2824491359492,7.63989942114155,5.063834603134923,2,-5.505004882812514,-8.455001831054716,-11.955007553100614,-11.365009307861357,38.659988403320284,4,0.3567959015019393,-1.0248666888005091,127.62999725341795,-1.7463397569017762,122.0,1.2836952345909687,121.87999725341795,0.3567959015019393
513,2024-02-05,127.02999877929688,128.41999816894528,125.8499984741211,127.9000015258789,1878000.0,-0.020661535701576805,1.6911047466117533,-0.32222269317170177,77.02414638031875,66.22100035845826,-5.6187247924947314,-9.860819309832237,-8.97982266719697,-11.709201196103052,17.175117058073074,3.860008239746122,3.1382450995916287,8.658498764038086,-2.232864325784135,19.549861853860307,3.2128172191269755,14.104180308949196,-8.464354957913926,51.17216266324222,-21.814419416366363,5.445681544911113,2,-2.8249969482421733,-5.774993896484375,-9.15250015258789,-8.685001373291016,40.83000183105469,0,0.39156109557698104,-2.440410800511488,129.71000671386722,-1.0248666888005091,127.62999725341795,-1.7463397569017762,122.0,0.39156109557698104
514,2024-02-06,131.00999450683594,131.4949951171875,127.19000244140624,127.76000213623048,2656900.0,0.03133114827824213,1.040283987467532,-3.7356116211973562,79.8001827434189,69.58677668945192,-8.568406675671866,-13.428241012973103,-12.97685568492804,-15.501350970414421,18.801199218334975,4.464996337890625,4.171552514980377,11.93949470520019,-0.300331624007697,24.179321034408076,5.819581540596246,18.059407869804133,-10.413739795055974,82.40058818966752,4.47667992552239,6.119913164603943,2,-5.954990386962876,-9.754989624023438,-13.132495880126953,-12.664997100830078,33.6300048828125,1,0.3737882854284673,1.6911047466117533,127.02999877929688,-2.440410800511488,129.71000671386722,-1.0248666888005091,127.62999725341795,0.3737882854284673
515,2024-02-07,132.5,133.80000305175778,130.80999755859378,131.96000671386722,2087600.0,0.011373220026250186,-1.1056290732472633,0.1661521703917682,81.94485019488347,71.86545333003451,-8.292009637629889,-14.395377304484427,-14.486600897836325,-16.843874395285468,20.627187531311424,2.9900054931640057,4.9488957961505236,12.62900009155274,-0.9239361419529359,26.181936325058416,5.852531974799902,19.405468208305578,-10.157419922478596,88.98302783435187,5.2363330687933285,6.776468116752838,2,-5.597499847412138,-10.879997253417997,-14.622501373291016,-14.15500259399414,33.02000427246094,2,0.3553207685362618,1.040283987467532,131.00999450683594,1.6911047466117533,127.02999877929688,-2.440410800511488,129.71000671386722,0.3553207685362618
516,2024-02-08,130.72000122070312,133.97000122070312,130.16999816894528,132.55000305175778,1228700.0,-0.013433953051297132,-1.5938517141354023,-3.3889344146487455,75.62204165863677,73.47202553488566,-5.495608444234193,-12.062696486687173,-12.787407523170799,-14.884850019898977,22.38533326372422,3.800003051757841,5.458499188413228,10.105501174926758,-4.132819323785924,24.34382167363944,2.986340925570417,17.2246614242831,-6.544233467303897,59.975382996415505,-21.193644211996997,7.119160249356341,2,-3.732501983642578,-9.014999389648438,-12.965002059936523,-12.375003814697266,38.1199951171875,3,0.3048501050442485,-1.1056290732472633,132.5,1.040283987467532,131.00999450683594,1.6911047466117533,127.02999877929688,0.3048501050442485
517,2024-02-09,132.16999816894528,132.50999450683594,130.0,130.02000427246094,1245300.0,0.011092387811365123,-1.2922298709623479,-1.174858877187719,74.5729207212432,75.19729835816466,-5.852268893600524,-12.644068393215079,-14.282072119312375,-16.158505558806937,23.011754350234252,2.5099945068359375,6.548866503947778,10.592498397827114,-4.051266673052169,25.236263468706397,3.270615862387473,17.914380933266756,-6.231268391431357,77.83248223018742,-1.1672874359452692,7.321882535439644,2,-4.834999084472628,-10.464996337890597,-14.646249771118136,-13.825000762939425,40.24000549316409,4,0.2704093666361387,-1.5938517141354023,130.72000122070312,-1.1056290732472633,132.5,1.040283987467532,131.00999450683594,0.2704093666361387
518,2024-02-12,128.50999450683594,132.19000244140622,127.95999908447266,131.82000732421878,1206900.0,-0.02769163738226721,1.0888889726133353,-1.5395452158237977,65.0520983167157,75.52875690357392,-1.1359701953857808,-8.174542045915146,-10.585426020323439,-12.338459596275698,23.397461099001376,4.230003356933565,6.943032950573311,6.1524951934814425,-8.206476490386223,20.511466877349093,-1.0269906484523972,13.331981035415268,-1.1256358695479491,19.468913024886852,-56.564347126259385,7.179485841933826,2,-0.8424949645996094,-6.80499267578125,-11.32249641418457,-10.164997100830078,47.20001220703125,0,0.31017043276140877,-1.2922298709623479,132.16999816894528,-1.5938517141354023,130.72000122070312,-1.1056290732472633,132.5,0.31017043276140877
519,2024-02-13,127.91000366210938,128.80999755859378,126.7300033569336,127.91000366210938,1503700.0,-0.004668826319922159,1.3111203417991515,-0.0,70.26491180469559,76.21385297661773,0.45743316820815494,-6.647347903772896,-9.96983861127353,-11.573743998126403,23.214894001184295,2.0799942016601847,7.33467233042316,4.747504043579099,-8.909769504053685,18.404777591211882,-2.0811327302373,11.576140817395483,6.05999755859375,16.298351565554327,-60.11262483769279,6.828636773816391,2,0.0749969482421875,-6.2050018310546875,-11.362504959106445,-9.565006256103516,46.220001220703125,1,0.3123289485142633,1.0888889726133353,128.50999450683594,-1.2922298709623479,132.16999816894528,-1.5938517141354023,130.72000122070312,0.3123289485142633
520,2024-02-14,128.66999816894528,129.43499755859378,127.69000244140624,128.30000305175778,1372300.0,0.005941634626510872,-1.1949674670352746,100.0,65.56748331654164,74.60570527818973,0.8304027745594453,-6.417143721277313,-10.667687677312927,-12.159888426907145,22.5622670282228,1.7449951171875426,7.8906252537915975,4.669998550415016,-8.110627412548041,17.45062451337806,-1.7203144310664982,11.060311531896545,5.155203094482459,26.79551635947065,-44.75836602874027,6.3903129814815225,2,1.2400016784668253,-6.964996337890597,-12.404998779296847,-10.325000762939425,49.57000732421878,2,0.2795523566688336,1.3111203417991515,127.91000366210938,1.0888889726133353,128.50999450683594,-1.2922298709623479,132.16999816894528,0.2795523566688336
521,2024-02-15,131.5,131.6199951171875,128.83000183105472,129.91999816894528,1348900.0,0.021994263397275393,2.0659400544958815,4.270331573738117,68.1447414679456,73.11037517826661,-1.5566020542663637,-8.079102429070929,-13.370429519933651,-14.804525070216073,22.016759240114673,2.949996948242216,8.433144826141998,6.495500564575195,-5.2334336080376715,18.224434737188076,0.6310334782687619,12.359967650881629,2.183297305297856,82.5260198390961,12.25752354852608,5.864467086306438,2,-1.5900001525878906,-9.794998168945312,-15.315000534057617,-13.15500259399414,55.759994506835966,3,0.2587072568247979,-1.1949674670352746,128.66999816894528,1.3111203417991515,127.91000366210938,1.0888889726133353,128.50999450683594,0.2587072568247979
522,2024-02-16,131.16000366210938,132.66000366210938,130.49000549316406,131.25999450683594,1295700.0,-0.002585523482057983,-2.0139131724788335,-0.06328527142263786,67.95189729597708,72.10234750222864,-1.105554282541732,-6.770156364675131,-12.884835003931613,-14.308797943473706,22.83136446733634,2.1699981689453125,8.986318687549755,5.320003890991217,-5.5957404430089355,16.235748224991383,-0.13786827600887364,10.777876057991293,2.384227764221208,74.70489168962132,5.457265490297431,5.457872167000081,2,-0.8100013732910156,-9.455001831054688,-14.976255416870117,-12.815006256103516,54.25,4,0.2872826442796643,2.0659400544958815,131.5,-1.1949674670352746,128.66999816894528,1.3111203417991515,127.91000366210938,0.2872826442796643
523,2024-02-20,131.80000305175778,132.05999755859378,129.38999938964844,131.0,2121200.0,0.004879531654307989,3.0454760886400947,-8.000763009308429,67.68902545371631,70.75666335892836,-1.1150297047227014,-6.599421098411796,-13.185686045936208,-14.728366156576655,24.652980453151606,2.669998168945341,8.644486234770483,5.230503082275362,-5.195984641436894,15.656990805987604,0.017259220419248322,10.44374694413149,1.6079438131848462,85.4974609427765,18.398757713127765,5.213243861856122,2,-1.4500007629394247,-10.095001220703097,-16.767002105712862,-13.455005645751925,53.08999633789065,1,0.3081183586498406,-2.0139131724788335,131.16000366210938,2.0659400544958815,131.5,-1.1949674670352746,128.66999816894528,0.3081183586498406
524,2024-02-21,131.39999389648438,132.58099365234378,130.13999938964844,132.28999328613278,983400.0,-0.0030349707588119834,2.3165680166684774,-1.112494993228942,66.59603012963505,69.0512389072341,-0.7307248797402508,-5.479316361654043,-12.3764845949934,-14.144099787862842,26.30715292533371,2.440994262695341,8.001942908441805,4.194994354248053,-5.747475060972846,14.137463769468951,-0.7762403533623967,9.166229061858502,1.874394098298069,74.64769705938346,7.5244458353065795,4.971234707610448,2,-1.0499916076660156,-9.694992065429688,-16.366992950439453,-13.054996490478516,53.45001220703122,2,0.33721472508050354,3.0454760886400947,131.80000305175778,-2.0139131724788335,131.16000366210938,2.0659400544958815,131.5,0.33721472508050354
525,2024-02-22,133.38999938964844,134.05999755859378,131.64999389648438,132.39999389648438,1529900.0,0.015144639159814233,1.0686710456518773,-1.112366485504176,61.66936487803646,67.5009414871674,-2.884548564404554,-6.401947993483702,-13.94765889226234,-15.913572639555781,28.757592629219175,2.6600036621094034,7.705673147767811,5.298999786376953,-3.3952010650367868,13.993200637790707,0.951899360670069,9.646100212083823,-6.659996032714844,87.18931708839838,23.11373913358088,4.347100425706875,2,-2.9949989318847656,-11.639999389648438,-18.40199851989746,-15.045001983642578,52.5899963378906,3,0.3054202389952603,2.3165680166684774,131.39999389648438,3.0454760886400947,131.80000305175778,-2.0139131724788335,131.16000366210938,0.3054202389952603
526,2024-02-23,133.99000549316406,134.14999389648438,131.35000610351562,133.49000549316406,2052200.0,0.004498134089969685,5.829431687074323,0.5050477027172824,59.22413044679287,65.79552034556181,-3.3211823462408177,-6.264627053662821,-14.272481693515246,-16.2834861228624,30.9652022604658,2.79998779296875,6.882550949054973,5.227005767822277,-3.082130843608354,13.536142379252908,1.0724374621069614,9.381574073537593,-7.113402252197261,96.63889521110687,32.455926737013286,4.154568305715317,2,-3.550006866455078,-11.790008544921875,-19.46950340270996,-15.650005340576186,54.13999938964844,4,0.33024851247026454,1.0686710456518773,133.38999938964844,2.3165680166684774,131.39999389648438,3.0454760886400947,131.80000305175778,0.33024851247026454
527,2024-02-26,133.22000122070312,135.19999694824222,132.92999267578122,134.67999267578122,1494700.0,-0.005746729165558739,-1.2254850629048362,-2.919982910156193,64.53734137387825,65.73832512969098,-2.667039502805892,-4.799529802296547,-13.177052885057691,-15.216073749169183,32.83117741943121,2.2700042724609943,5.767113236113019,3.859501266479498,-3.88004795198097,11.599050484939966,-0.010273342750735992,7.729275875709732,-6.052462353515622,65.920885377819,0.08833136761954563,3.8697746092302303,2,-2.2550010681152344,-9.895004272460909,-18.699499130249023,-14.880001068115249,57.03999328613284,0,0.4056447439645776,5.829431687074323,133.99000549316406,1.0686710456518773,133.38999938964844,2.3165680166684774,131.39999389648438,0.4056447439645776
528,2024-02-27,155.75999450683594,156.6699981689453,135.0,135.0,4888300.0,0.16919376279535703,-1.0876689694508084,-14.219257540603525,81.05394756491216,66.93710688082616,-23.395396535219106,-25.932215459065418,-35.18553704057237,-37.327125307370565,35.625072585204784,23.449996948242188,5.6292196942665385,24.66199493408203,11.274236540402086,38.04975332776198,17.968115737242073,31.355874130922004,-28.11050815478515,96.56990688284723,31.476796368870524,6.693879196839969,2,-13.579994201660156,-20.259994506835938,-41.36499214172363,-37.41999435424806,27.350006103515653,1,0.19035702491612616,-1.2254850629048362,133.22000122070312,5.829431687074323,133.99000549316406,1.0686710456518773,133.38999938964844,0.19035702491612616
529,2024-02-28,170.8300018310547,170.97999572753906,156.5,158.47999572753906,8227500.0,0.09675146286396008,1.2893284923344148,0.5948944783896241,85.86935816853442,69.1928707532698,-35.466642977645165,-39.154450894562615,-49.51120433198933,-51.89648319220058,38.63629001252476,15.220001220703125,5.907538530703874,37.284502029418945,15.640455104479571,58.928548954358334,26.462478566949244,48.10652549188863,-40.85887453365234,99.62151416665158,35.9991526414734,10.822023462469692,2,-20.925003051757812,-27.670005798339844,-56.38125038146973,-52.49000167846681,22.25,2,0.08230402978335527,-1.0876689694508084,155.75999450683594,-1.2254850629048362,133.22000122070312,5.829431687074323,133.99000549316406,0.08230402978335527
530,2024-02-29,168.4499969482422,171.30599975585938,163.3699951171875,171.17999267578125,4536900.0,-0.013932007594112505,4.322587742863137,-0.2210521763841012,84.91577449983924,71.05631886792465,-30.005867979967206,-34.90573786080088,-46.500718102670646,-49.05204918377018,41.28765801305762,7.936004638671875,6.854299853210932,32.58199729919434,6.617029445986958,58.54696515240171,19.59951337259065,45.56448122579803,-34.37798280782616,92.852129188759,27.580054437347087,12.982483926603686,2,-18.10199737548828,-25.126998901367188,-53.20499610900879,-50.10999679565431,23.529998779296847,3,0.09735832266184286,1.2893284923344148,170.8300018310547,-1.0876689694508084,155.75999450683594,-1.2254850629048362,133.22000122070312,0.09735832266184286
531,2024-03-01,169.99000549316406,170.30999755859375,165.0500030517578,167.0399932861328,4554500.0,0.009142229580419992,1.930362045954929,-1.0805922431572887,84.94086235236742,72.94398165196802,-28.51003221564102,-34.8988051924689,-47.399016259219934,-50.15052333749502,43.2366996712933,5.2599945068359375,7.9073195336946185,32.004005432128906,2.2361988243260953,61.77181203993173,17.1201021282275,46.88790873603031,-31.449913078894838,96.57078898294638,31.528971722956,14.88390330390141,3,-19.642005920410156,-25.817005157470703,-54.745004653930664,-51.650005340576186,18.110000610351534,4,0.09406429623898083,4.322587742863137,168.4499969482422,1.2893284923344148,170.8300018310547,-1.0876689694508084,155.75999450683594,0.09406429623898083
532,2024-03-04,175.99000549316406,177.03500366210938,169.6199951171875,172.9600067138672,3818200.0,0.03529619275317497,1.8964904751686813,1.0271139800964144,92.04746059904376,75.6504744458933,-30.711825094629774,-39.267094928725214,-52.721099555753554,-55.68893692999319,44.389559004435974,7.415008544921875,9.511202242990379,35.69000549316405,1.7308925474304715,69.64911843889763,18.71044902029726,52.66956196603084,-33.51800419790402,97.51398102080509,25.604238683387237,16.979556472866793,3,-22.402503967285156,-27.47000503540039,-60.737504959106445,-57.650005340576186,15.089996337890625,0,0.06898118649197937,1.930362045954929,169.99000549316406,4.322587742863137,168.4499969482422,1.2893284923344148,170.8300018310547,0.06898118649197937
533,2024-03-05,176.77000427246094,185.5800018310547,175.4199981689453,177.38999938964844,4323800.0,0.004432062929432545,-5.120470631491865,-0.20461893299223463,93.13203991097971,78.59891997715381,-27.314393145221345,-38.0821235582367,-52.677636851143134,-56.023994355348265,45.91238787717958,10.160003662109375,11.018788175961362,33.98300399780274,-3.0321175045267523,70.99812550013225,15.47544324663798,52.4905647489675,-29.45918264584199,69.70427440212363,-8.858242681247631,18.507560751164753,3,-18.30500030517578,-23.97750473022461,-60.845001220703125,-58.43000411987306,16.110000610351562,1,0.07631379707149022,1.8964904751686813,175.99000549316406,1.930362045954929,169.99000549316406,4.322587742863137,168.4499969482422,0.07631379707149022
534,2024-03-06,179.97999572753906,180.80999755859372,175.00999450683594,176.77000427246094,2073600.0,0.0181591411296822,1.381933826294038,-5.177446347706241,93.4167999991737,82.12641276839128,-25.600823212628313,-39.458349240281166,-55.051797599048825,-58.79891337324851,46.99904379261646,5.800003051757784,12.878294829446588,34.7444953918457,-5.341686212366483,74.83067699605789,14.70140458973961,54.787586193951796,-26.546105268210397,74.7861125137834,-9.898084174675944,20.043090802106097,3,-21.514991760253906,-26.839996337890625,-64.05499267578125,-61.639995574951186,11.69000244140625,2,0.01739084874493968,-5.120470631491865,176.77000427246094,1.8964904751686813,175.99000549316406,1.930362045954929,169.99000549316406,0.01739084874493968
535,2024-03-07,179.5800018310547,182.0500030517578,176.2100067138672,181.75,1967800.0,-0.0022224353038095,3.216597350373206,-0.6760136901649475,92.4285084498277,85.81578810206182,-20.070354045532866,-37.26077265730453,-53.70731907372959,-57.972134714302584,47.83595891258937,5.839996337890625,14.969449001371032,31.990501403808594,-10.409373905520852,74.39037671313802,10.790563749143871,53.190439058473316,-21.00273355224985,70.77447463830053,-13.596843501348687,21.199937654664716,3,-20.32500457763672,-26.107501983642578,-63.45249938964844,-61.24000167846681,5.819992065429716,3,0.07517540852182703,1.381933826294038,179.97999572753906,-5.120470631491865,176.77000427246094,1.8964904751686813,175.99000549316406,0.07517540852182703
536,2024-03-08,170.57000732421875,179.8300018310547,168.4600067138672,179.5800018310547,3196900.0,-0.05017259391339335,1.3911675467350826,4.152074704844142,80.16224808873969,87.55188884815753,-5.951690997647546,-26.469338411250504,-43.91027650878016,-48.55100202790092,48.330793409323135,11.3699951171875,17.194300913954976,20.988006591796875,-21.817384901163166,63.7933980847569,-0.4146891546831455,42.390702338276895,-7.672301677053923,12.324773435438905,-70.24260415254861,21.402695746480013,3,-10.280006408691406,-16.780006408691406,-53.25750732421875,-52.230007171630874,16.079986572265653,4,0.1255202408628866,3.216597350373206,179.5800018310547,1.381933826294038,179.97999572753906,-5.120470631491865,176.77000427246094,0.1255202408628866
537,2024-03-11,167.91000366210938,170.9600067138672,166.39999389648438,170.30999755859375,2601700.0,-0.015594791275662212,1.464863661107537,0.2663701842063816,76.80771281132964,87.08008498664837,2.39883824114699,-22.129065449807285,-40.4730713001576,-45.541290858996334,48.76885260819132,4.5600128173828125,19.727717303758823,16.541002655029303,-26.187769304608622,59.26977461466723,-4.82338332478966,37.905388634848265,17.669998168945312,7.8728318089135785,-71.25366588773163,21.364385979818966,3,3.1299972534179688,-12.195003509521484,-48.11750411987305,-49.340003967285156,17.48999023437503,0,0.12024299923210768,1.3911675467350826,170.57000732421875,3.216597350373206,179.5800018310547,1.381933826294038,179.97999572753906,0.12024299923210768
538,2024-03-12,168.3699951171875,169.05999755859375,164.1999969482422,166.57000732421875,2617000.0,0.0027395119114153044,2.056611197481814,-0.7499968210775275,77.42174693092596,86.14146151580299,4.375851560637869,-20.50082102070425,-40.12449817872999,-45.650459162448115,49.8594419151254,4.8600006103515625,22.636114240305602,15.00799407958985,-26.942757542106165,56.95874570128588,-5.967381731258172,35.98336989043787,16.826406555175794,23.36132629178214,-54.004704749037224,20.975375810848014,3,6.105003356933594,-12.65499496459961,-45.639991760253906,-47.114990234375,15.490005493164091,1,0.13488155474531416,1.464863661107537,167.91000366210938,1.3911675467350826,170.57000732421875,3.216597350373206,179.5800018310547,0.13488155474531416
539,2024-03-13,167.86000061035156,171.30999755859375,166.44000244140625,171.24000549316406,1639000.0,-0.0030290106410051365,1.7670513165081538,-1.8777932250517106,76.14136588048291,85.1665272247634,4.9397099143909315,-17.754707987902805,-38.78810204412255,-44.771800921381384,51.51325721282192,4.8699951171875,25.82255137569652,12.500499725341797,-28.13122012665076,53.132219577334354,-7.815360200654482,32.816359651338075,16.4965448730469,20.504215185610068,-53.32166295925484,20.315859925996275,3,7.029998779296875,-11.704998016357422,-45.12999725341797,-46.60499572753906,13.039993286132841,2,0.14905280699086343,2.056611197481814,168.3699951171875,1.464863661107537,167.91000366210938,1.3911675467350826,170.57000732421875,0.14905280699086343
540,2024-03-14,164.63999938964844,168.38999938964844,163.27000427246094,167.85000610351562,3012300.0,-0.019182659412575687,1.3869478461598654,0.949704756401459,72.35594409517034,83.76820297396372,8.451157111303417,-12.334131959684356,-34.70920710887975,-41.1696958641827,52.90971643176165,5.1199951171875,26.334933734470155,7.481998443603516,-31.318585312163094,46.282582199370125,-11.918293434279803,26.882290321486835,18.910284152343763,8.27291859397978,-60.07854618967444,19.40029187788331,3,9.785003662109375,-8.484996795654297,-41.484994888305664,-43.38499450683594,18.580001831054688,3,0.1641763780339054,1.7670513165081538,167.86000061035156,2.056611197481814,168.3699951171875,1.464863661107537,167.91000366210938,0.1641763780339054
541,2024-03-15,165.52000427246094,168.38999938964844,162.6699981689453,164.17999267578125,4530900.0,0.005345024818238953,-1.6238534036544094,-0.41744822242609486,73.52170733122045,81.70978594420558,7.677804886508852,-11.104075725330802,-34.72172671919924,-41.62363243673596,53.93165013950145,5.720001220703125,24.923908237503866,6.661003112792969,-30.344763796371097,43.666770021957035,-11.841880341789079,25.163886567375016,16.813462513359383,32.98618408388096,-34.199128859491864,18.502883454582033,3,8.604995727539062,-9.365001678466797,-41.258752822876005,-43.900001525878935,22.729995727539062,4,0.12010626577376837,1.3869478461598654,164.63999938964844,1.7670513165081538,167.86000061035156,2.056611197481814,168.3699951171875,0.12010626577376837
542,2024-03-18,168.83999633789062,171.0800018310547,166.19000244140625,167.69000244140625,2006800.0,0.02005795057837645,-1.356629677836852,0.8581969733201243,63.228160621018056,78.38713268976538,3.617324683089322,-12.075559033281621,-37.101972734688445,-44.494084775968545,54.905605169362836,5.55999755859375,23.762610207090972,8.096995544433582,-26.744522147202076,42.93851323606923,-9.323763301384247,25.51775439025141,11.920392958579697,71.41202088900113,7.615516995139728,17.420758845817822,3,3.5200042724609375,-12.684993743896484,-44.49374580383301,-47.13499450683594,17.32000732421875,0,0.10548447017821272,-1.6238534036544094,165.52000427246094,1.3869478461598654,164.63999938964844,1.7670513165081538,167.86000061035156,0.10548447017821272
543,2024-03-19,172.41000366210938,174.00999450683594,168.25999450683594,169.0,1922200.0,0.021144322445223684,-1.3517311964851844,2.9652363134569963,52.08223822460672,73.79440360370238,-0.7109529797589005,-13.119834391848258,-39.69974396616789,-47.623718117366366,56.4408495242345,5.75,22.53634685070611,9.63650283813476,-22.74977484954337,42.02278052581289,-6.55663600570432,25.82964168197384,6.903154344158935,85.89072873524243,25.525961399870077,16.19313884383907,3,-0.0500030517578125,-16.255001068115234,-47.8900032043457,-50.70500183105469,15.599990844726591,1,0.07534359931824453,-1.356629677836852,168.83999633789062,-1.6238534036544094,165.52000427246094,1.3869478461598654,164.63999938964844,0.07534359931824453
544,2024-03-20,175.7100067138672,176.77000427246094,172.6510009765625,172.9199981689453,1969200.0,0.01914043838329227,-1.475360378535011,0.8181834453503253,59.34124099629013,70.11804055330933,-5.230381695961597,-13.62879166264554,-41.99458718648316,-50.42392068686608,58.033077738643044,4.3600006103515625,20.272980271140568,10.721005249023449,-18.54015835203387,39.98216885008077,-3.9095765515052108,25.35158704955211,2.271698505415287,92.48229007270106,34.73045735757432,14.630581800528663,3,-4.4600067138671875,-19.555004119873047,-51.02375602722168,-54.0050048828125,12.659988403320312,2,0.0463832086111986,-1.3517311964851844,172.41000366210938,-1.356629677836852,168.83999633789062,-1.6238534036544094,165.52000427246094,0.0463832086111986
545,2024-03-21,174.1300048828125,177.80999755859375,172.3699951171875,177.4600067138672,2212100.0,-0.008992099315252022,1.6997641125444418,-1.1935453879220765,55.3213388986757,67.3579395321911,-5.03415722710983,-9.317891242250312,-39.389652558121355,-48.35924930551286,59.45913211698735,5.44000244140625,17.7090279386382,7.1040031433105355,-18.31500409051148,32.52301037713255,-5.605500473600472,19.813506760221543,-11.460006713867188,75.69357447730583,21.90808286013454,12.709503616911007,3,-3.8900070190429688,-17.49500274658203,-49.285003662109375,-52.42500305175781,14.479995727539091,3,0.03887893426654432,-1.475360378535011,175.7100067138672,-1.3517311964851844,172.41000366210938,-1.356629677836852,168.83999633789062,0.03887893426654432
546,2024-03-22,178.24000549316406,178.3699951171875,174.21499633789062,175.0,1608100.0,0.02360305803194307,1.3742953678474115,-0.9729740875661558,53.03972069927429,64.71705151974051,-8.875059332189267,-10.480139576120308,-42.38519766116016,-51.924784144015746,61.10168389929416,4.239990234375,14.704891403480502,9.00150375366212,-11.546626491800168,29.54963399912441,-1.2725613690690238,19.275568876393265,-15.26720733642577,98.93276106576066,48.58514736765488,10.274065122731145,3,-7.720008850097656,-21.035003662109375,-52.432504653930664,-56.535003662109375,7.6999969482421875,4,0.02793983154208357,1.6997641125444418,174.1300048828125,-1.475360378535011,175.7100067138672,-1.3517311964851844,172.41000366210938,0.02793983154208357
547,2024-03-25,187.25999450683597,189.0500030517578,179.5399932861328,180.0,3570600.0,0.05060586139859513,-1.3251835063469413,2.240735246330135,61.591157247575644,62.95809711047936,-16.608121666324934,-16.067811573862713,-50.06816112798137,-60.37825515033089,62.88003113687437,10.80999755859375,12.000351954440447,15.319493103027384,1.6543422902299199,28.984643915824847,8.486917696628666,22.1520685094261,-23.67130847167971,91.39005382776011,41.69436217309145,6.832575406398729,3,-11.399993896484403,-28.03999328613284,-61.45249366760257,-65.55499267578128,-2.6999969482422443,0,0.005286796551347228,1.3742953678474115,178.24000549316406,1.6997641125444418,174.1300048828125,-1.475360378535011,175.7100067138672,0.005286796551347228
548,2024-03-26,185.41000366210938,198.8300018310547,184.47999572753903,189.8999938964844,4228700.0,-0.009879263585362619,-3.5196826174925313,-0.6184564230933345,56.18593277019357,60.74082676489165,-13.507243652055422,-12.524774931665235,-46.87507522123428,-57.96499610595268,62.622902279447466,14.350006103515653,10.382945070047924,11.987001800537115,-0.6842269646729449,24.658230565747175,5.651387417932085,18.322616183142145,-20.293638605957028,49.28195478532458,2.6460185254604554,6.33561438260503,3,-4.660003662109375,-21.300003051757812,-59.38250160217285,-63.70500183105469,0.769989013671875,1,0.004045089181740069,-1.3251835063469413,187.25999450683597,1.3742953678474115,178.24000549316406,1.6997641125444418,174.1300048828125,0.004045089181740069
549,2024-03-27,184.88999938964844,190.1199951171875,182.33999633789062,188.0800018310547,2452100.0,-0.002804618209320542,1.1403055120622274,0.7104697950084236,56.03271990730307,58.92713518846195,-11.529992313577992,-11.48633316588564,-44.954864761185405,-56.90984562521152,61.52994133093044,7.779998779296875,9.146261004984638,10.763997650146479,-2.8281393111505224,24.35613461144348,3.967929169497978,17.56006613079498,-17.07654339150389,47.31670860045338,3.5798818348232544,6.7960684806485006,3,-4.1399993896484375,-20.404998779296875,-58.862497329711914,-63.18499755859375,9.970001220703153,2,0.016874872234772686,-3.5196826174925313,185.41000366210938,-1.3251835063469413,187.25999450683597,1.3742953678474115,178.24000549316406,0.016874872234772686
550,2024-03-28,184.8500061035156,186.8300018310547,183.3350067138672,185.02999877929688,2050800.0,-0.00021630854164567115,-1.1775728478395209,0.056423993112034165,70.37672336459984,58.577692525504105,-9.29969023885451,-10.703468110491684,-43.48980698557773,-56.36686897116161,60.365778985281736,3.4949951171875,7.828498338500538,9.904003906249983,-4.214916682236492,24.022924494736458,2.8445436120067313,16.963464200493235,-14.55522643873823,43.20539261540472,-4.3187570287965755,7.059460294243238,3,-2.340003967285128,-19.76000213623044,-58.82250404357907,-63.14500427246091,12.849990844726591,3,0.01904240680252256,1.1403055120622274,184.88999938964844,-3.5196826174925313,185.41000366210938,-1.3251835063469413,187.25999450683597,0.01904240680252256
551,2024-04-01,185.97999572753903,188.80999755859372,183.3999938964844,186.02999877929688,1977500.0,0.006113008313294976,-1.076774161426652,0.277806035944502,76.96211800051807,60.103687789892994,-8.070968381989587,-11.145544001859236,-43.135778636598246,-56.98028190453445,59.176018239901616,5.410003662109318,6.748608530943926,10.23449401855467,-4.500260698988143,24.969248736097484,2.8671166597832496,17.60187137732609,-13.402398289459484,33.38517153275996,-18.36334624902714,7.36737735877141,4,-2.4349975585937216,-20.889991760253878,-59.9074954986572,-64.22999572753903,14.580001831054688,0,0.014141332096090142,-1.1775728478395209,184.8500061035156,1.1403055120622274,184.88999938964844,-3.5196826174925313,185.41000366210938,0.014141332096090142
552,2024-04-02,188.1300048828125,188.3699951171875,184.1199951171875,184.68499755859372,1875500.0,0.011560432329632109,1.1656118307493741,-68.89594140978747,78.06821029049793,62.99101801943647,-8.042709536662926,-13.00625973628945,-43.84419235252051,-58.71827619990205,57.67818792412574,4.25,6.256271067310223,11.777503204345692,-3.965390873784031,27.520397282475415,3.9060561652808303,19.648950243410553,-13.452215093294939,35.11222932777145,-19.39151756524131,7.871447039064867,4,-2.5300064086914062,-22.25000762939453,-61.810007095336914,-66.33500671386719,19.8699951171875,1,-0.011640899296050167,-1.076774161426652,185.97999572753903,-1.1775728478395209,184.8500061035156,1.1403055120622274,184.88999938964844,-0.011640899296050167
553,2024-04-03,190.25999450683597,193.2100067138672,186.8699951171875,188.47999572753903,2555800.0,0.01132190277329892,-1.536004638671875,0.5166894034689986,80.4182618230824,65.33290922241339,-8.241035064637572,-14.834360005689717,-44.5670900276929,-60.34208196949581,55.940169276684216,6.3400115966796875,5.7389216334790945,13.232993316650408,-3.696451277815754,30.16243791111657,4.768271019417313,21.697715613883503,-13.650027753995431,72.86099916196085,13.475878993678364,8.464722297233086,4,-4.659996032714872,-23.344993591308622,-63.11499595642091,-67.93999481201175,25.65000915527341,2,-0.02995898829397603,1.1656118307493741,188.1300048828125,-1.076774161426652,185.97999572753903,-1.1775728478395209,184.8500061035156,-0.02995898829397603
554,2024-04-04,183.1100006103516,195.5,182.9600067138672,193.44000244140625,3747800.0,-0.03758012247933429,-1.35936134082254,-5.803375795086122,72.6625951568754,67.25971547332446,0.07714990378954667,-7.839801553910519,-36.11178877972648,-52.74325913166274,53.91234618598689,12.539993286132812,6.087182214487257,5.92649917602543,-11.17488154075329,23.02787989280415,-2.624191182363944,14.477189534414805,-4.7224310512539205,1.196124216830899,-61.98354137204958,8.550690358389362,4,3.4124984741210653,-5.444999694824247,-44.2700004577637,-50.05500030517581,31.81999206542966,3,0.016765835045582378,-1.536004638671875,190.25999450683597,1.1656118307493741,188.1300048828125,-1.076774161426652,185.97999572753903,0.016765835045582378
555,2024-04-05,193.0800018310547,194.8500061035156,181.4199981689453,182.32000732421875,4330700.0,0.054448152408227646,-1.138534112956225,-1.041625614672072,77.64849163215266,69.99402335475538,-7.735589056895719,-17.651564608283536,-44.53635909429889,-62.193117759712294,51.62654664657664,13.430007934570284,7.2384837186436926,15.221500396728516,-3.286050365098788,33.72905115855582,5.967725015814864,24.475275777642167,-13.057037690200445,82.81251523982198,15.160334737424222,9.253775380913652,4,-3.8950042724609375,-12.330001831054688,-46.54750442504883,-52.87000274658203,20.509994506835938,4,0.009218970180321362,-1.35936134082254,183.1100006103516,-1.536004638671875,190.25999450683597,1.1656118307493741,188.1300048828125,0.009218970180321362
556,2024-04-08,191.97999572753903,197.63999938964844,188.1100006103516,194.8650054931641,1663500.0,-0.005697151921917665,1.2596328482839896,-0.26812372104764365,74.29652370544554,71.40573073896316,-5.008273640491296,-15.668675837664296,-42.029162026593355,-60.59228749483793,51.09913860531152,9.529998779296847,7.883910931842081,13.050994873046847,-6.145440605920925,32.24743035201462,3.452777133562961,22.649212612530732,-10.559997558593722,65.10478892637194,-1.9862132543719753,9.598217739483882,4,-1.854995727539034,-11.229995727539034,-45.14449691772458,-51.60699462890622,25.760009765625057,0,0.029794777310137466,-1.138534112956225,193.0800018310547,-1.35936134082254,183.1100006103516,-1.536004638671875,190.25999450683597,0.029794777310137466
557,2024-04-09,188.1000061035156,194.83999633789062,185.0500030517578,192.6000061035156,1958600.0,-0.020210384989954755,1.180404137893521,1.559786747905529,66.36763491447996,72.5370309772172,-1.1137167855224277,-10.749689102549212,-36.7812651240651,-56.22815290969109,50.75245139684679,9.789993286132812,8.85860519566424,8.161505126953102,-10.715922886635184,27.03893314054139,-1.2772088798410266,17.60021913374723,-6.680007934570284,41.18376961676154,-22.55722687416268,9.438714006794143,4,1.4299926757812784,-7.350006103515597,-40.839506149291964,-47.727005004882784,35.209991455078125,1,0.06624131340124007,1.2596328482839896,191.97999572753903,-1.138534112956225,193.0800018310547,-1.35936134082254,183.1100006103516,0.06624131340124007
558,2024-04-10,191.0800018310547,193.8300018310547,182.5,183.5,3861900.0,0.01584261366742923,-1.365344397811527,-1.6844448513454862,66.14157708275772,73.66023733004549,-3.581471534172522,-12.586383627551072,-38.322140795162,-58.77840225183621,50.662109899776354,11.330001831054688,9.829003783879841,10.006000518798828,-8.6725129640582,28.684514001655856,0.6667437773703,19.345257260227356,7.75,59.55612167142994,-0.5266036898151114,9.339256741428516,4,-1.5500030517578125,-10.330001831054688,-40.0262508392334,-47.842498779296875,25.259994506835938,2,0.08854928829185016,1.180404137893521,188.1000061035156,1.2596328482839896,191.97999572753903,-1.138534112956225,193.0800018310547,0.08854928829185016
559,2024-04-11,192.8800048828125,194.27999877929688,190.0,191.57000732421875,2267300.0,0.009420154042856455,1.082731889869019,0.1728228551643339,69.60068704491562,73.5740110723028,-4.614126780611457,-13.086810092342262,-38.66048289365483,-60.06149795386216,50.41949910925598,4.279998779296875,9.715591654769725,10.555003356933582,-7.744749234045145,28.85475594791231,1.405127061444233,19.70487965242293,5.623396911621086,70.65355025522251,12.02725097124339,9.149876295489358,4,-3.350006103515625,-12.1300048828125,-37.25125312805176,-45.37000274658203,20.22999572753909,3,0.11940065427356839,-1.365344397811527,191.0800018310547,1.180404137893521,188.1000061035156,1.2596328482839896,191.97999572753903,0.11940065427356839
560,2024-04-12,191.6699981689453,193.25,190.3500061035156,191.9600067138672,1801400.0,-0.006273365217936089,1.0209051082472231,-0.22138098122350092,64.945475169212,72.23882853549102,-2.6093707293890134,-10.274746166258183,-35.97660796682712,-58.33126279204964,50.807839875052885,2.8999938964844034,10.048975352074962,7.993496704101574,-8.731669384177053,24.7186627923802,-0.36908634003773955,16.356079748240887,6.513335589599592,60.568022051672266,6.74939491687676,8.362583044139312,4,-2.1399993896484375,-10.919998168945312,-35.867496490478516,-44.159996032714844,23.400009155273438,4,0.1213543837274611,1.082731889869019,192.8800048828125,-1.365344397811527,191.0800018310547,1.180404137893521,188.1000061035156,0.1213543837274611
561,2024-04-15,185.3999938964844,196.0,184.77999877929688,194.08999633789062,2531500.0,-0.03271249716888025,-1.2598206437892225,29.964642744396407,47.795161680667164,68.87515646773205,3.9892169315603496,-2.570826462835015,-28.4567049163455,-51.572527789852444,50.94901996365068,11.220001220703125,10.310899768438446,0.7294929504394929,-13.650862397814308,15.109848298693294,-6.460684723687422,7.9196706245664075,12.469673186889594,21.48143627025484,-26.445164300017666,7.190177674126902,4,4.130004882812472,-4.649993896484403,-29.036245346069364,-37.889991760253935,37.19000244140622,0,0.15204964061188542,1.0209051082472231,191.6699981689453,1.082731889869019,192.8800048828125,-1.365344397811527,191.0800018310547,0.15204964061188542
562,2024-04-16,186.6499938964844,188.2749938964844,183.1100006103516,185.02999877929688,2982700.0,0.006742179294234152,1.121149266825392,-0.186420559500485,51.49109022945442,65.66102629066228,2.801843173085757,-2.548812334013377,-28.48356600480011,-52.3309872394733,50.76105370286741,5.1649932861328125,10.070684640712756,1.088993072509794,-11.220422752398832,13.39840889741842,-5.065714839944519,7.243700984964107,10.912279845222116,30.7406955295141,-16.311611979700615,6.15470791245432,4,2.8800048828124716,-5.899993896484403,-29.60999298095706,-39.139991760253935,33.46000671386719,1,0.16656851118849825,-1.2598206437892225,185.3999938964844,1.0209051082472231,191.6699981689453,1.082731889869019,192.8800048828125,0.16656851118849825
563,2024-04-17,185.3999938964844,189.0399932861328,182.6300048828125,187.9199981689453,3282900.0,-0.006697026739220013,1.6932755464800562,-1.5555628814708315,50.60268815905215,63.20992551312635,3.6765856894860747,-0.29063817111372714,-25.9133358434199,-50.595397659170885,50.356883912577274,6.4099884033203125,9.481701740130433,-0.8105064392089503,-11.456665764769326,9.835652886351426,-6.133586101989152,4.512573223571252,11.861034370387983,20.717950824910965,-25.214448191081324,5.32307966278019,4,4.130004882812472,-4.649993896484403,-22.022493362426786,-37.889991760253935,35.76000976562497,2,0.20447683338800893,1.121149266825392,186.6499938964844,-1.2598206437892225,185.3999938964844,1.0209051082472231,191.6699981689453,0.20447683338800893
564,2024-04-18,183.8600006103516,188.26800537109372,183.08999633789062,186.1300048828125,1654200.0,-0.008306328677619268,-1.718105833964093,0.900793818989893,48.870114251143605,60.01232802634757,5.961019412966351,1.9934432826321142,-23.172093754725978,-48.58565563318598,49.71719298564451,5.178009033203097,8.563119008791688,-2.757999420165987,-12.275979385650231,6.759980545318257,-7.516989402908109,2.000990562576135,13.105807091183351,9.199672226939688,-35.54603426065933,4.758989982742119,4,6.209999084472628,-3.110000610351591,-18.7650012969971,-36.34999847412112,46.77000427246091,3,0.17665612759554383,1.6932755464800562,185.3999938964844,1.121149266825392,186.6499938964844,-1.2598206437892225,185.3999938964844,0.17665612759554383
565,2024-04-19,180.8999938964844,185.9600067138672,177.64999389648438,183.3000030517578,3413600.0,-0.016099242380294698,1.152848465921781,1.0572707656940055,44.43470431749522,56.69434809435309,7.8355941694018725,5.783150996005787,-19.06850130637241,-45.178083462587296,48.608940805302446,8.310012817382812,7.186937340944922,-6.056505584716774,-14.066573739212657,1.953562569779109,-10.061539661964702,-2.0514715074688468,15.776497651019838,17.711165771096777,-27.295440714518495,4.005034077247938,4,5.925003051757784,-0.14999389648440342,-15.377492904663114,-33.389991760253935,50.370010375976506,4,0.178054216697755,-1.718105833964093,183.8600006103516,1.6932755464800562,185.3999938964844,1.121149266825392,186.6499938964844,0.178054216697755
566,2024-04-22,183.22000122070312,183.8500061035156,178.2100067138672,181.6000061035156,2327500.0,0.0128248059839422,2.9166596024245055,-0.6749953905917407,44.64090381599651,54.28026686118827,4.6291049666889705,4.063710434195343,-20.137002487567372,-47.052290058056144,47.39716898760242,5.639999389648409,6.604764190776081,-3.9854980468749943,-11.116007664350548,3.145011570600559,-7.550752855612757,-0.42024323813723186,12.695430420760317,48.902613017529525,2.5351955092602196,3.5652548087377696,4,3.6049957275390625,-2.470001220703125,-17.92999839782715,-35.709999084472656,37.520004272460966,0,0.1738347663536457,1.152848465921781,180.8999938964844,-1.718105833964093,183.8600006103516,1.6932755464800562,185.3999938964844,0.1738347663536457
567,2024-04-23,188.25,189.75,183.97000122070312,183.97000122070312,2387300.0,0.02745332794337152,-1.700934779353569,2.6419825182728798,47.936774553693766,52.25751102462561,-0.42172896258551873,-0.9363224957950251,-23.87798764020087,-51.59233438300538,45.6815446531663,6.529998779296875,4.783164036055808,0.9950004577636662,-6.150830887609089,8.140831803136422,-2.5779152149227116,4.567916130450044,6.934814131664268,87.60331203829575,42.74530507241471,3.5729156726863764,4,-1.4250030517578125,-5.739997863769531,-23.10999870300293,-40.73999786376953,36.71000671386719,1,0.1824169792185426,2.9166596024245055,183.22000122070312,1.152848465921781,180.8999938964844,-1.718105833964093,183.8600006103516,0.1824169792185426
568,2024-04-24,186.16000366210938,194.3699951171875,183.6470031738281,186.72999572753903,2266400.0,-0.011102238182685964,-2.8323821573380235,-0.13317575420507438,53.49370264838685,50.46784609167796,1.0023832766568148,1.2782810344339453,-20.37869603778293,-48.957769915532424,43.57086541667206,10.722991943359403,3.166223286496461,-1.1324958801269531,-8.245355736652812,5.980363976398905,-4.688925808389882,2.423934048135976,8.323417660147697,50.897183877520845,0.4949169469994814,3.556429928262923,4,0.6649932861328125,-2.6150054931640625,-21.902502059936523,-38.650001525878906,31.089996337890625,2,0.18236998431662754,-1.700934779353569,188.25,2.9166596024245055,183.22000122070312,1.152848465921781,180.8999938964844,0.18236998431662754
569,2024-04-25,188.00999450683597,190.5290069580078,185.40499877929688,185.6000061035156,2908900.0,0.009937638635227009,-2.660001852850938,-4.228108686923078,42.865173799030664,48.014479272768924,-1.8003975567503971,-0.3435994308273962,-20.749495489781538,-50.25425133475147,41.77923354194807,5.1240081787109375,2.2780766124962213,0.5614952087402685,-6.465846227958281,7.588836645438818,-2.952175509608992,4.075165927089529,6.360000610351534,61.96172161473038,15.01227048685206,3.5136707183492675,4,-1.1849975585937784,-2.409996032714872,-23.752492904663114,-40.4999923706055,20.25,3,0.1763204623362089,-2.8323821573380235,186.16000366210938,-1.700934779353569,188.25,2.9166596024245055,183.22000122070312,0.1763204623362089
570,2024-04-26,188.3699951171875,189.3800048828125,185.6300048828125,186.9149932861328,1826600.0,0.001914795068718833,1.1582601135510386,0.6037381047352983,44.81172562946359,47.68298637819075,-2.9924155925537548,-0.4494116940311983,-19.62012438961696,-50.03450784560766,39.890779654446916,3.75,1.1416417823051006,0.7454963684081974,-6.183454762853671,7.674447499670066,-2.7189791972227226,4.2099719340391175,6.0,62.87126048452355,17.46575675729384,3.464475565630927,4,-2.3600006103515625,-2.7699966430664062,-24.66749382019043,-40.85999298095703,14.770004272460938,4,0.2243457602647092,-2.660001852850938,188.00999450683597,-2.8323821573380235,186.16000366210938,-1.700934779353569,188.25,0.2243457602647092
571,2024-04-29,188.6100006103516,190.4199981689453,186.13999938964844,188.42999267578125,2205500.0,0.0012741174252024479,1.25262912739874,0.1237166378270868,50.818610524789605,47.608266411005765,-3.0499292672772356,-0.5083443831994146,-18.428495044915536,-49.672159494285694,37.83793567852905,4.279998779296875,-0.41776088951351653,0.8540016174316634,-6.043293129142739,7.751296364006066,-2.594645755855538,4.302648990718865,5.091194458007777,46.283700134615955,0.32995790305636774,3.448647373287198,4,-2.6000061035156534,-2.0875015258789347,-25.17250061035159,-41.09999847412112,20.720001220703097,0,0.22618102711446575,1.1582601135510386,188.3699951171875,-2.660001852850938,188.00999450683597,-2.8323821573380235,186.16000366210938,0.22618102711446575
572,2024-04-30,185.94000244140625,189.3999938964844,185.7100067138672,188.6100006103516,2173200.0,-0.014156185569721091,-1.3578271022342439,-14.832669322706979,41.66667078977068,46.61537559219672,-0.5489640611657478,2.0966692645594094,-14.317409665939408,-46.39947820428887,35.640777903044366,3.689987182617216,-1.7178168673719085,-1.706496429443348,-8.648183816225526,5.23519095733883,-5.177340122834437,1.7643472639477409,7.119144580078114,21.383950297548953,-21.905306260113466,3.4708436933910867,4,0.0699920654296875,2.2999954223632812,-22.077503204345703,-38.43000030517578,16.660003662109347,1,0.18715716142213168,1.25262912739874,188.6100006103516,1.1582601135510386,188.3699951171875,-2.660001852850938,188.00999450683597,0.18715716142213168
573,2024-05-01,184.55999755859372,188.2050018310547,183.9199981689453,186.25,2717000.0,-0.007421775113977458,-1.885523165606601,0.6329601499591423,36.324780322691616,45.22144960014649,0.7815445204521723,3.1913728865438884,-11.503273503744367,-44.32800289380128,32.92706154147322,4.285003662109375,-1.6810110798429605,-2.801501464843767,-9.759420022117268,4.156417092429734,-6.280460743480518,0.6774578137929836,7.882783337890629,9.683742450268312,-28.89889269451824,3.4789592786367542,5,1.449996948242216,3.6800003051758097,-17.019996643066378,-35.31499481201169,13.440002441406278,2,0.21889905553584188,-1.3578271022342439,185.94000244140625,1.25262912739874,188.6100006103516,1.1582601135510386,188.3699951171875,0.21889905553584188
574,2024-05-02,186.17999267578125,187.17999267578125,183.6000061035156,185.0,3071000.0,0.00877760694959484,1.2515690677722295,-0.6982195095525181,41.096326358900775,44.85051871585823,-0.5305437772513528,1.9111522629762874,-11.627848712898356,-45.2065564584326,30.89272509448705,3.5799865722656534,-1.8979026778524144,-1.335005950927723,-8.028435117141584,5.3584232152861375,-4.681720534034639,2.011708632179193,5.671076740703114,37.82975914801292,1.9443477278874397,3.3467145831069285,5,0.11000823974609375,1.4650039672851562,-13.749992370605469,-32.04499053955078,28.45001220703125,3,0.16688155841924912,-1.885523165606601,184.55999755859372,-1.3578271022342439,185.94000244140625,1.25262912739874,188.6100006103516,0.16688155841924912
575,2024-05-03,194.8600006103516,197.2700042724609,188.0,189.3300018310547,3480200.0,0.046621593490369984,-1.2637366322614232,4.686468732219545,64.22985130945999,47.02706843735416,-7.847305515072435,-6.986886505186618,-18.744895609925692,-53.09797942267679,29.506844528537002,11.090011596679659,-1.7598821471258361,7.256002044677757,0.21281429140265118,14.299189797952863,3.734408168040204,10.77759592131531,-17.210006713867216,82.37012447021229,42.81773670776056,3.521593876637554,5,-4.424995422363338,-7.215003967285185,-22.24250030517581,-40.72499847412112,23.44999694824213,4,0.06876728858930581,1.2515690677722295,186.17999267578125,-1.885523165606601,184.55999755859372,-1.3578271022342439,185.94000244140625,0.06876728858930581
576,2024-05-06,197.6999969482422,198.91000366210938,194.1199951171875,197.75,2708000.0,0.014574547516139846,3.0421836068529045,-0.009042145170992244,65.86276553380122,49.01884521292166,-9.406504781280347,-9.883094096887731,-19.976047983324605,-55.20374823338466,27.91097869275375,4.790008544921875,-1.2996356874021444,9.809998321533214,1.6436391290336871,17.976357514032742,5.726818725283437,13.893177917782992,-19.657602844238284,92.09662373075959,49.305111770053784,4.083179596249765,5,-6.4449920654296875,-9.419998168945312,-23.899993896484375,-43.56499481201172,20.430007934570312,0,0.027516451822861887,-1.2637366322614232,194.8600006103516,1.2515690677722295,186.17999267578125,-1.885523165606601,184.55999755859372,0.027516451822861887
577,2024-05-07,200.55999755859372,205.0800018310547,197.3500061035156,198.6999969482422,2797300.0,0.014466366487098536,-2.390362163410189,-37.19774183704551,70.8013208650107,50.94191390365765,-11.551458084421455,-12.397381614908738,-21.135976957877602,-57.278931004303644,27.064513408846846,7.729995727539091,-0.20433159142430668,12.046999359130837,2.1050948806647227,21.98890383759695,7.076047119897794,17.01795159836388,-21.6828990722656,78.9571453840377,31.994852508835983,4.970952239233056,5,-6.219993591308565,-9.19499969482419,-26.242496490478487,-46.42499542236325,19.36999511718753,1,0.04372758465904347,3.0421836068529045,197.6999969482422,-1.2637366322614232,194.8600006103516,1.2515690677722295,186.17999267578125,0.04372758465904347
578,2024-05-08,208.0,208.2700042724609,198.1100006103516,198.5399932861328,3992100.0,0.03709614345818224,1.0319976318395512,5.08602344602418,78.50731315286345,54.90215160963906,-17.39715768102809,-19.504807870800704,-27.481045015905153,-63.91386103682589,26.770711493526246,10.160003662109318,1.012960972219787,18.641001892089832,5.43544985589844,31.846553928281224,12.038225873994122,25.243777910185543,-27.550727312988272,98.90553590392726,45.21812497092786,6.602776018095699,5,-12.064994812011747,-15.040000915527344,-32.26000213623047,-53.459999084472656,6.899993896484403,2,-0.025961509117713444,-2.390362163410189,200.55999755859372,3.0421836068529045,197.6999969482422,-1.2637366322614232,194.8600006103516,-0.025961509117713444
579,2024-05-09,215.91000366210938,215.9499969482422,203.0,205.42999267578125,4313500.0,0.03802886376014114,1.4526515042048378,1.1078227852593105,87.01628614886809,59.591547222906236,-23.393416623711715,-26.984507452044852,-34.66744989301037,-70.95136998786035,26.61057749152831,12.949996948242188,1.988921193284824,25.399505615234375,7.662385830063442,43.13662540040531,16.53094572264891,34.26806550781984,-33.23507244826172,99.85691130411615,39.89951979191494,8.868559892585461,5,-16.13500213623047,-19.110008239746094,-39.652503967285156,-60.77000427246094,-3.889999389648466,3,-0.08295124523335118,1.0319976318395512,208.0,-2.390362163410189,200.55999755859372,3.0421836068529045,197.6999969482422,-0.08295124523335118
580,2024-05-10,214.92999267578125,220.5200042724609,211.8600006103516,220.5200042724609,2744700.0,-0.004538979063989146,2.098384864622896,-0.5333974939503597,84.50487816217141,63.33446584928199,-20.39434684949788,-25.478884118713836,-32.88358248589816,-69.14600181074312,26.538055348025736,8.660003662109318,2.9088583748487054,23.25649490356446,2.4198286030040492,44.09316120412487,12.838161753284254,33.674828053844664,-28.927554888494143,78.82572099198286,16.748307728349616,10.418333150280207,5,-12.869987487792997,-15.844993591308594,-32.83624267578125,-58.34999084472656,5.480010986328125,4,-0.0013957465369724975,1.4526515042048378,215.91000366210938,1.0319976318395512,208.0,-2.390362163410189,200.55999755859372,-0.0013957465369724975
581,2024-05-13,213.58999633789062,218.6750030517578,212.58999633789062,217.0,1919300.0,-0.006234571179239645,-1.2495388520659991,0.6100172787002518,79.98105830834726,67.59162001801272,-16.917340128805478,-23.10319118211237,-30.788373497680624,-66.98980107664954,27.5748951003023,6.0850067138671875,4.2986422421479915,20.50699844360352,-2.266642337801926,43.28063922500897,9.120178052900798,31.893818834306245,-23.44545057238267,70.09059783242212,10.777642053420877,11.386820390702718,5,-11.529991149902372,-14.504997253417969,-28.62249755859375,-56.50499725341797,8.720001220703097,0,0.02209841894110176,2.098384864622896,214.92999267578125,1.4526515042048378,215.91000366210938,1.0319976318395512,208.0,0.02209841894110176
582,2024-05-14,217.7400054931641,217.91000366210938,210.7700042724609,214.57000732421875,1951000.0,0.019429791780642747,3.0683820876316834,-0.9296172330162337,85.62724022974923,73.0696711187969,-17.97210361171591,-26.145060898144976,-34.312803211399284,-70.3143397836204,28.83219811776604,7.139999389648466,5.825877043515419,23.102507019043003,-1.9523336135145826,48.15734765160059,10.575086702764196,35.62992733532181,-23.950404706821786,87.5948312137172,26.093016777008764,12.527420316278793,5,-15.680000305175838,-18.655006408691435,-32.30250549316409,-60.655006408691435,0.3899993896484091,1,0.0017911241839325687,-1.2495388520659991,213.58999633789062,2.098384864622896,214.92999267578125,1.4526515042048378,215.91000366210938,0.0017911241839325687
583,2024-05-15,223.30999755859372,224.72000122070312,219.75999450683597,220.13999938964844,2682200.0,0.025580931041192967,-1.5241713484782229,0.999999999999982,86.74020145784243,78.1412127964571,-19.520105908114317,-30.28187617630249,-39.2047394870219,-74.95741673753392,30.21478790271005,6.979995727539034,7.391623485876067,26.776998901367165,-0.9309183782527555,54.484916180987085,12.923040261557219,40.63095754117711,-26.312748353917186,93.50827079712403,30.740074672416597,13.853958639809953,5,-16.94999694824216,-22.12499999999997,-38.169998168945284,-65.3749961853027,-7.209991455078125,2,-0.01513593175301342,3.0683820876316834,217.7400054931641,-1.2495388520659991,213.58999633789062,2.098384864622896,214.92999267578125,-0.01513593175301342
584,2024-05-16,216.33999633789062,224.8000030517578,216.2400054931641,223.72999572753903,3539800.0,-0.031212222009335933,-1.2556044526021521,-2.331231437937138,75.59010862354334,79.40346360913301,-8.741232804136644,-21.875351910152972,-31.72717790938296,-67.11237761735106,31.413514940332597,8.559997558593722,9.546934205306513,18.182997894287098,-10.196668664268913,46.56266445284311,3.993164615009107,32.37283117356509,-15.461561850970355,39.70058838243783,-22.102210255689428,14.189833279278004,5,-6.879997253417969,-15.114997863769531,-31.199996948242188,-56.9224967956543,6.029998779296875,3,-0.006656200729324047,-1.5241713484782229,223.30999755859372,3.0683820876316834,217.7400054931641,-1.2495388520659991,213.58999633789062,-0.006656200729324047
585,2024-05-17,213.1100006103516,217.7120056152344,209.91000366210938,216.3600006103516,3057300.0,-0.014930182962998084,1.6207554036114724,0.43978352752673555,71.25259695840843,80.0023337674227,-2.9616844620059055,-16.979061792839445,-28.003794890741887,-62.96966066536035,33.27613745744025,7.802001953125028,12.168522517273743,13.342501831054705,-14.56557978516878,41.25058344727819,-0.6115389770570516,27.29654263916646,-8.404115153057319,21.490913898000972,-40.528611903350026,13.954040808111742,5,-2.034996032714872,-11.885002136230497,-27.970001220703153,-53.69250106811526,-2.8000030517578693,4,-0.005114712283651235,-1.2556044526021521,216.33999633789062,-1.5241713484782229,223.30999755859372,3.0683820876316834,217.7400054931641,-0.005114712283651235
586,2024-05-20,215.07000732421875,215.2400054931641,211.1499938964844,213.9499969482422,2326200.0,0.009197159721522574,4.602729847517105,-0.3446185772235577,75.58404445390285,80.53374749952184,-2.457021567635053,-17.318532134254497,-29.147002795101173,-64.03204906424156,35.23941840985187,4.0900115966796875,14.806153747483222,13.710008239746088,-13.855094757724572,41.27511123721675,-0.07254325898924208,27.492559738481418,-7.149063051810316,34.65415630370423,-31.162727977731834,13.78255149873533,5,-3.6150054931640625,-13.845008850097656,-29.930007934570312,-55.30500793457031,-10.290008544921875,0,0.024829107527952754,1.6207554036114724,213.1100006103516,-1.2556044526021521,216.33999633789062,-1.5241713484782229,223.30999755859372,0.024829107527952754
587,2024-05-21,222.58999633789062,222.6699981689453,215.5,215.92999267578125,1881100.0,0.03496530784199714,1.1026365011321024,5.946376752360322,80.14903627947854,80.71616118025685,-7.290051336120115,-23.33009207261577,-35.66021645968385,-70.59918349857764,36.71923919232996,7.5999908447265625,16.281334922331723,19.51299743652345,-8.879346714864198,47.905341587911096,5.316825360829625,33.70916951221727,-12.67999267578125,85.15777834481585,11.734789638080045,14.196172075693818,5,-8.689994812011719,-21.36499786376953,-37.44999694824219,-62.492496490478516,-22.319992065429716,1,-0.0012579126820769782,4.602729847517105,215.07000732421875,1.6207554036114724,213.1100006103516,-1.2556044526021521,216.33999633789062,-0.0012579126820769782
588,2024-05-22,220.1100006103516,224.40499877929688,217.8600006103516,222.1000061035156,1573700.0,-0.011141541706009117,-1.016946881120271,-0.29879945929845414,76.5368400777428,79.55177828346514,-3.253770847870612,-19.158503623438065,-32.19633479156886,-67.16613090086796,37.78297600833249,6.544998168945284,17.568686949213344,15.335501861572283,-12.857080347248711,43.52808407039328,1.2392107571617714,29.431792965982794,-8.960006713867188,68.50233288346055,-9.033707226803017,14.096291104410499,5,-2.754997253417997,-18.885002136230497,-34.97000122070315,-59.69499969482425,-15.059997558593778,2,-0.008995482813360045,1.1026365011321024,222.58999633789062,4.602729847517105,215.07000732421875,1.6207554036114724,213.1100006103516,-0.008995482813360045
589,2024-05-23,221.16000366210938,228.0500030517578,220.7400054931641,223.77999877929688,2658300.0,0.004770355953142458,-3.2254425500763473,1.3165768266407363,73.35701742998106,78.31312709099954,-3.889798861587849,-18.548652609853377,-32.21352401614712,-67.24378295214157,38.99507816840354,7.940002441406222,18.576150328981157,14.728004455566406,-13.211377478381223,42.667386389514036,0.7583134885925915,28.69769542254022,-7.82600830078124,62.017642660009095,-14.291128872122975,13.969690966973818,5,-2.1800003051757812,-18.31000518798828,-36.02000427246094,-58.820003509521484,-15.010009765624972,3,-0.022879351938899894,-1.016946881120271,220.1100006103516,1.1026365011321024,222.58999633789062,4.602729847517105,215.07000732421875,-0.022879351938899894
590,2024-05-24,230.6300048828125,236.3000030517578,221.63999938964844,223.30999755859372,2670600.0,0.04281968287164384,-1.750468785337826,-2.7939011321809732,76.1639947422289,77.8890089169864,-12.17933712052212,-26.02460343301584,-40.41556863904566,-75.65030796368626,40.45318983700742,15.139999389648438,18.827885600154644,22.085005187988287,-6.487727909946273,50.657738285922846,7.798638639020993,36.37137173695558,-14.647128137207034,77.45528387707789,3.01371185636809,14.286366548967283,5,-7.525001525878906,-23.655006408691406,-45.22000503540039,-68.29000473022461,-20.55999755859375,4,-0.03581498326647514,-3.2254425500763473,221.16000366210938,-1.016946881120271,220.1100006103516,1.1026365011321024,222.58999633789062,-0.03581498326647514
591,2024-05-28,231.2700042724609,234.77999877929688,221.82000732421875,232.7400054931641,2602200.0,0.0027750048827064333,3.6702774631313853,-0.20081963795849977,75.29237631170662,76.74069070387054,-11.228482175150162,-24.564172346479097,-39.78240159173416,-75.22189322329785,41.86237916582929,12.959991455078125,17.886430622976462,20.592004394531216,-8.083798583959151,49.26780737302158,6.254102905286032,34.9299058837764,-11.22370226562498,75.81731710913466,1.8665088836372519,14.337901489245183,5,-8.165000915527315,-24.01499938964841,-47.482505798339815,-68.49000167846677,-19.980010986328097,1,-0.09063002692374256,-1.750468785337826,230.6300048828125,-3.2254425500763473,221.16000366210938,-1.016946881120271,220.1100006103516,-0.09063002692374256
592,2024-05-29,220.7400054931641,228.8800048828125,218.88999938964844,226.77999877929688,3809400.0,-0.045531191182455966,-1.051334673307004,4.108835558138874,59.98432984621396,73.76781608035628,-0.2549967776083406,-11.903676681585324,-28.182375589636905,-63.666041123137546,43.247908688120184,12.380004882812472,16.97149391465649,8.322005462646501,-18.173898460719414,34.81790938601242,-4.925946499036456,21.56995742432946,15.559997558593722,15.618245669781336,-52.896695452597264,13.247951961682958,5,2.364997863769503,-10.790000915527372,-36.952507019043,-57.96000289916995,-5.010009765625057,2,-0.07230228466385291,3.6702774631313853,231.2700042724609,-1.750468785337826,230.6300048828125,-3.2254425500763473,221.16000366210938,-0.07230228466385291
593,2024-05-30,224.9600067138672,225.2899932861328,220.0,222.3300018310547,2040800.0,0.019117518871466066,2.2158228670018367,-0.43543175600057804,57.52786804181079,71.76090046016377,-4.711829536725446,-13.641216112080173,-31.376340775732103,-66.83928630324237,45.10780565147802,5.2899932861328125,16.67261298945266,10.522006225585926,-13.027636683023246,34.0716491341951,-1.2528152287186458,22.296827679890498,10.991796264648428,34.865054838726635,-28.459067157719005,11.774821454304584,5,-1.8550033569335938,-15.010002136230469,-40.29250717163086,-62.18000411987305,-9.0,3,-0.10975285252729461,-1.051334673307004,220.7400054931641,3.6702774631313853,231.2700042724609,-1.750468785337826,230.6300048828125,-0.10975285252729461
594,2024-05-31,217.25,224.47999572753903,208.0,224.05999755859372,5618300.0,-0.03427278842356085,3.3084990525581177,-2.589347876537469,51.73549330590222,69.59233338766309,3.509944235214988,-3.672463728082647,-22.81511957653555,-58.12934404973578,46.43349949216093,16.960006713867188,15.49541096925563,1.2584991455078125,-18.183219715585523,20.700218006601148,-8.46236028503887,10.979358576054494,18.360566906738285,32.685508842817775,-27.49311623914287,9.720859430546673,5,4.900001525878906,-7.299995422363281,-32.06500244140625,-54.46999740600586,2.3000030517578125,4,-0.056156487678905354,2.2158228670018367,224.9600067138672,-1.051334673307004,220.7400054931641,3.6702774631313853,231.2700042724609,-0.056156487678905354
595,2024-06-03,208.25999450683597,217.1999969482422,204.0500030517578,215.5,4922600.0,-0.04138092286841899,1.471803505793034,1.0631436253641051,46.422337603704555,66.35214373764104,13.119256803227046,6.717308364920058,-13.009878074228936,-48.17290564228472,46.38865457290625,13.199996948242188,13.369358923985885,-8.401506042480435,-25.56735309757613,8.764341012615262,-16.984429570028283,0.1814174850674135,26.246149723632783,13.699941556794029,-43.35669225910391,8.582923527547853,6,11.915008544921847,1.6900100708007528,-22.047496795654325,-45.479991912841825,8.580001831054659,0,-0.010131569509295724,3.3084990525581177,217.25,2.2158228670018367,224.9600067138672,-1.051334673307004,220.7400054931641,-0.010131569509295724
596,2024-06-04,203.13999938964844,208.5,196.83999633789062,206.9900054931641,4666700.0,-0.024584631000839963,2.394472183229979,0.5317683953625179,40.325995390413475,61.92736141663381,18.29268682527575,12.928607687957083,-7.249831213396476,-42.09621974938267,45.85676965599546,11.660003662109375,11.993030710457333,-13.793501281738287,-29.82949791289795,2.2424953494213753,-21.811499597318118,-5.775502966158456,29.53877637009765,19.662925629139135,-32.14570753200553,8.017998315579835,6,13.430000305175781,6.810005187988281,-17.335002899169922,-40.3599967956543,14.0,1,0.03411444302152278,1.471803505793034,208.25999450683597,3.3084990525581177,217.25,2.2158228670018367,224.9600067138672,0.03411444302152278
597,2024-06-05,209.3300018310547,212.8500061035156,204.4499969482422,204.4900054931641,4502200.0,0.030471608053582067,-2.4146285487442434,-1.2571399129655738,40.81230586811536,57.95796872667521,11.201954469147466,7.83080945233948,-13.005442755681514,-47.23688100473731,44.88266697558277,9.710006713867159,11.181462180940628,-8.041999053955067,-22.604774848262508,6.520776740352375,-15.323386951108802,-0.7606111568013318,20.481671574942965,43.901605739665186,-2.523565956402564,7.281387897153722,6,7.239997863769531,0.6200027465820312,-23.06375503540039,-46.06999969482422,3.5500030517578125,2,0.009363165518242234,2.394472183229979,203.13999938964844,1.471803505793034,208.25999450683597,3.3084990525581177,217.25,0.009363165518242234
598,2024-06-06,202.6000061035156,209.80999755859372,196.2100067138672,209.5,4842100.0,-0.03215017278302379,2.6170241259663776,-1.425619652326351,40.941461697097694,54.35624031191039,16.971710211754328,14.899408876185447,-5.8506632091510085,-39.48602556901275,43.353470048707685,13.599990844726534,9.736289920967465,-14.50199508666995,-29.968583980147685,0.964593806807784,-22.23528953340883,-6.768700639931069,24.573933137033492,22.6034731975244,-23.65312525962444,7.73329444673887,6,13.654998779296903,7.349998474121122,-15.475009918212862,-38.77000427246091,2.2799987792969034,3,0.06480744930143212,-2.4146285487442434,209.3300018310547,2.394472183229979,203.13999938964844,1.471803505793034,208.25999450683597,0.06480744930143212
599,2024-06-07,198.0,204.0,197.5200042724609,202.0800018310547,4558700.0,-0.022704866559408177,-1.571430301452294,0.5913051362456245,40.2149985128561,50.36190739753564,20.04938988078598,19.066389253151186,-0.8538037806075636,-33.8639806379619,41.197751167755634,6.479995727539091,6.940591495224879,-18.206501007080078,-35.88015190804359,-0.5328501061165696,-27.043326457561847,-9.36967555659831,26.07754598788091,8.527842396045363,-39.17350430654718,8.83682545048176,6,17.49500274658203,11.950004577636719,-10.875003814697266,-33.88999938964844,-11.330001831054688,4,0.09070710461549081,2.6170241259663776,202.6000061035156,-2.4146285487442434,209.3300018310547,2.394472183229979,203.13999938964844,0.09070710461549081
600,2024-06-10,214.6300048828125,214.7700042724609,198.1320037841797,199.52999877929688,5719600.0,0.08398992365056812,1.1635884533267764,-3.7009802271613803,49.760555932725815,47.52503846653777,1.0181786774992077,2.543146132763013,-16.8842416724313,-49.366624482194624,38.945455294528394,16.77000427246091,4.838655211349305,-1.5614967346191406,-19.24021759617898,16.117224126940698,-10.40085716539906,7.277863696160779,6.660787177667032,99.24569284448216,47.83289610529943,8.839360430779927,6,-2.0849990844726562,-2.4800033569335938,-27.662506103515625,-50.52000427246094,-27.350006103515625,0,0.0229231610539804,-1.571430301452294,198.0,2.6170241259663776,202.6000061035156,-2.4146285487442434,209.3300018310547,0.0229231610539804
601,2024-06-11,218.30999755859372,219.55999755859372,210.4499969482422,211.16000366210938,3701900.0,0.01714575125593698,-1.1260193289699458,0.47350933817302665,47.569287617053625,46.1455893299644,-5.245098978226423,-0.8064524028268067,-19.945972264625198,-51.87826879144856,36.716782881028905,9.110000610351534,3.1193627878139125,1.8824958801269247,-15.776006401458432,19.54099816171228,-6.946755260665753,10.711747020919603,-22.099990844726534,94.64667884320689,45.54012037734873,8.829251140792676,6,-7.559997558593722,-3.0999984741210653,-29.269996643066378,-53.82499694824216,-29.00999450683591,1,-0.006733549709781572,1.1635884533267764,214.6300048828125,-1.571430301452294,198.0,2.6170241259663776,202.6000061035156,-0.006733549709781572
602,2024-06-12,218.1300048828125,221.7700042724609,212.1499938964844,221.2700042724609,3137900.0,-0.0008244820566813971,3.647348692867104,-0.4391611286818507,48.84534896157841,45.180864987716355,-6.117600395832852,-0.6279386031269496,-19.206373636544072,-50.56765311931025,34.84353804903519,9.620010375976506,0.12251108734233185,1.6830032348632926,-15.982461642643955,19.34846811237054,-7.149729203890331,10.515735673616916,-21.45299835205077,85.75899946271875,37.490452616658956,8.83273243875363,6,-7.785003662109375,-1.875,-28.362503051757812,-53.0,-27.710006713867188,2,-0.004538602993641061,-1.1260193289699458,218.30999755859372,1.1635884533267764,214.6300048828125,-1.571430301452294,198.0,-0.004538602993641061
603,2024-06-13,219.92999267578125,220.3600006103516,214.1199951171875,220.30999755859372,2238200.0,0.008251903693559992,24.99942780850362,0.12102068684001284,49.28892870550975,44.90902447656164,-9.729266850231738,-2.8397255452840398,-20.482968036757484,-51.25914213133555,32.44086100420841,6.240005493164091,-2.9628341863852654,3.651991271972662,-13.800412431198197,21.10439497514352,-5.074210579612782,12.378193123558106,-22.24926623535154,92.4123233126612,43.98756750593015,8.726201851585433,6,-10.939987182617188,-3.67498779296875,-27.077491760253906,-51.714988708496094,-30.05999755859375,3,-0.03205559963511562,3.647348692867104,218.1300048828125,-1.1260193289699458,218.30999755859372,1.1635884533267764,214.6300048828125,-0.03205559963511562
604,2024-06-14,214.8999938964844,218.8699951171875,210.9600067138672,218.8000030517578,2373800.0,-0.022870908683710223,2.915842350763885,10.263050112432431,40.41437335370565,44.241472893228426,-5.663220607902929,2.189096567738744,-14.746732712946738,-45.16227150376264,30.50880167756931,8.969985961914062,-4.436777129115427,-1.3060073852538778,-18.76921235609396,16.157197585586204,-10.037609870673919,7.425595100166163,-16.255696342773433,70.93658416928122,25.10236110067769,8.73160248542004,6,-5.909988403320341,1.3550109863280966,-20.452491760253935,-44.29999542236334,-39.819992065429716,4,-0.04662628803283475,24.99942780850362,219.92999267578125,3.647348692867104,218.1300048828125,-1.1260193289699458,218.30999755859372,-0.04662628803283475
605,2024-06-17,212.0200042724609,214.72000122070312,208.7100067138672,213.8699951171875,3321100.0,-0.01340153422903656,2.3859094875200406,0.4743555133005573,38.581086120490326,44.04759408545919,-2.451595409993047,5.252539899634911,-11.500823320524347,-41.17310507955045,29.570033560476173,6.189987182617216,-6.203891117727039,-4.131497192382852,-21.642123761521077,13.379129376755373,-12.886810476951979,4.623816092186274,-12.450678449999941,25.344549596915368,-16.007277310257106,8.755313284569118,6,-3.0299987792968466,4.235000610351591,-13.732505798339815,-36.545005798339815,-41.59001159667966,0,-0.11956421843544074,2.915842350763885,214.8999938964844,24.99942780850362,219.92999267578125,3.647348692867104,218.1300048828125,-0.11956421843544074
606,2024-06-18,220.41000366210938,221.1999969482422,209.1150054931641,212.7899932861328,2714700.0,0.03957173483907073,1.6271729269186628,-4.118944911374801,49.79914673349453,45.04613195939021,-9.09014687947078,-2.863712085960458,-19.38440403292222,-48.471799413643026,28.79404996301702,12.084991455078097,-6.882006168147484,3.991502380371088,-13.6122898955866,21.595294656328775,-4.810393757607756,12.793398518349932,-19.952650701648423,89.58651711648577,43.12150580826058,8.801896137978844,6,-11.419998168945312,-4.154998779296875,-19.837501525878906,-31.900001525878906,-45.37001037597656,1,-0.15031080410307107,2.3859094875200406,212.0200042724609,2.915842350763885,214.8999938964844,24.99942780850362,219.92999267578125,-0.15031080410307107
607,2024-06-20,222.30999755859372,227.7700042724609,219.2899932861328,223.82000732421875,3075100.0,0.008620270699677857,-1.2463550782339385,-0.1981637414019281,48.34021664315311,45.86821584228525,-10.007718920709948,-5.044386662171405,-20.62037710162835,-49.26985698304068,27.565648139217224,8.480010986328097,-6.360964306388524,5.905496215820278,-11.678064252549262,23.48905668418982,-2.886284018364506,14.697276450005063,-21.00013854565276,71.35358125266184,22.453745644261957,8.791780234184772,6,-9.664993286132812,-6.054992675781222,-21.737495422363253,-30.714996337890597,-49.63000488281247,3,-0.14848632481377966,1.6271729269186628,220.41000366210938,2.3859094875200406,212.0200042724609,2.915842350763885,214.8999938964844,-0.14848632481377966
608,2024-06-21,218.1300048828125,224.5800018310547,215.7400054931641,223.0,5513400.0,-0.018802540244189925,1.2017428846146467,3.2251414713014754,50.576674558044836,47.01951318063956,-3.7918857309098826,-1.0754761891512317,-15.907313674283415,-43.99689598747523,25.983886031166964,8.839996337890597,-4.884401169339412,1.8245033264160213,-15.693386552090004,19.342393204922047,-6.9344416128369915,10.583448265669034,-15.232537154300331,49.42287185497592,-1.464848299085368,8.758944939253007,6,-5.1790008544921875,-1.875,-17.55750274658203,-26.535003662109375,-49.44000244140625,4,-0.1270343652573337,-1.2463550782339385,222.30999755859372,1.6271729269186628,220.41000366210938,2.3859094875200406,212.0200042724609,-0.1270343652573337
609,2024-06-24,216.1000061035156,220.8500061035156,215.3509979248047,218.0,2474100.0,-0.009306371126647561,-2.236604817415966,0.39014287504700423,55.65331495998357,47.67426418366819,1.2020082805097445,0.58605065261753,-13.414870498836109,-40.88852854343705,24.038826304591737,5.499008178710909,-3.8556004175258636,0.0475044250487997,-17.320700472349728,17.415709322447327,-8.636598023650464,8.731606873748063,-11.710186182366499,38.77229977039753,-16.124631206387598,8.684102448699269,6,2.139999389648466,0.15499877929690342,-12.32750701904294,-22.405006408691378,-26.300003051757784,0,-0.1213790386186453,1.2017428846146467,218.1300048828125,-1.2463550782339385,222.30999755859372,1.6271729269186628,220.41000366210938,-0.1213790386186453
610,2024-06-25,222.3699951171875,222.4600067138672,214.17999267578125,216.5,2305100.0,0.029014293551979264,1.737186439139054,-3.089481038885898,63.640240374281134,49.45992560113792,-4.307591740110524,-6.6768098812764265,-19.10101459357503,-46.03465750216162,21.522248739635362,8.280014038085938,-2.0643872426126677,6.730493927001959,-9.536067234244712,22.99705508824863,-1.4027866536213764,14.863774507625294,-16.57736413495968,71.0532859360661,11.21619637181412,8.133280580623339,6,-4.1299896240234375,-6.114990234375,-17.027496337890625,-28.634994506835938,-44.79998779296875,1,-0.21266355319750452,-2.236604817415966,216.1000061035156,1.2017428846146467,218.1300048828125,-1.2463550782339385,222.30999755859372,-0.21266355319750452
611,2024-06-26,210.30999755859372,222.1999969482422,207.4499969482422,220.57000732421875,4237000.0,-0.054233924645446185,1.1819544357742149,-1.7478736456838695,50.641694933882185,49.65951959806056,7.261936700227324,3.934107587542343,-6.383140820861911,-32.99941354029164,18.568126893976906,14.919998168945312,0.049816823076326955,-4.28150329589846,-18.928074264031295,10.365067672234375,-11.604788779964878,3.041782188167957,-3.1987241789519203,14.07480108012952,-45.804359292642964,7.323285484066421,6,7.300003051757841,5.945007324218778,-4.159996032714815,-16.57499694824216,-43.229995727539034,2,-0.1896248649411051,1.737186439139054,222.3699951171875,-2.236604817415966,216.1000061035156,1.2017428846146467,218.1300048828125,-0.1896248649411051
612,2024-06-27,204.77999877929688,207.9199981689453,201.25999450683597,207.58999633789062,4733600.0,-0.026294512117790103,2.8386174750450563,0.27387864366448467,51.450235723702846,49.89966482230424,11.956436527970055,8.65063902306764,-0.2862583153886362,-26.549635957139344,15.768250543901221,9.050003051757756,-0.03161608646942682,-9.013501739501947,-23.985089345125488,5.958085866121593,-16.499295542313718,-1.5277079366901773,22.990005493164034,15.094353202905086,-47.45513981823872,7.485793802811764,6,9.735000610351562,11.475006103515625,1.5600013732910156,-11.044998168945312,-34.80999755859375,3,-0.14522905396252384,1.1819544357742149,210.30999755859372,1.737186439139054,222.3699951171875,-2.236604817415966,216.1000061035156,-0.14522905396252384
613,2024-06-28,200.2700042724609,207.3000030517578,199.44000244140625,205.25,10579100.0,-0.02202360842719142,-1.3674702809777575,1.772242012207052,51.51192644065804,51.13272627641007,14.95730592756351,11.822210810358257,4.7901987032042825,-21.093958183141496,12.803699004224548,7.8600006103515625,-0.29770953452828053,-12.288996124267612,-27.454187204664265,2.8761949561290407,-19.87159166446594,-4.706400584069286,26.96979980468751,3.605567667281446,-63.06010839369087,7.582595540198332,6,13.334999084472685,15.985000610351591,7.292495727539091,-6.535003662109347,-19.230010986328097,4,-0.1377640735411596,2.8386174750450563,204.77999877929688,1.1819544357742149,210.30999755859372,1.737186439139054,222.3699951171875,-0.1377640735411596
614,2024-07-01,205.0500030517578,213.58999633789062,203.13999938964844,208.19000244140625,4168400.0,0.023867771894556356,-2.0028697895999175,0.6305225067331727,42.42327332549556,51.55963596585509,9.647709209180022,6.409999590138767,0.6935318510371928,-24.95442665595226,11.877068439758316,13.319992065429716,-0.635724246040553,-6.898997497558582,-22.25002636738398,8.452031372266816,-14.574511932471268,0.7765169373541028,21.07780895996092,24.370111073623313,-36.59746639679829,7.675514434912693,7,8.555000305175781,11.205001831054688,4.239997863769531,-11.31500244140625,-25.389999389648438,0,-0.17732260458037508,-1.3674702809777575,200.2700042724609,2.8386174750450563,204.77999877929688,1.1819544357742149,210.30999755859372,-0.17732260458037508
615,2024-07-02,206.1499938964844,211.8000030517578,203.1000061035156,203.4600067138672,1905300.0,0.005364500504049907,-4.1026548593366865,-0.8566839826419183,39.97359904058739,50.467908444420964,8.523867751070071,5.421806587636752,0.3991682101116112,-25.142946687114573,11.451330333155612,8.699996948242216,-1.1957806765578596,-5.69350662231443,-21.17969077002533,9.79267752539647,-13.436598696169881,2.04958545154102,18.91030573242182,29.48151614475485,-26.101208426446497,7.743092073855449,7,7.45500946044919,10.105010986328097,4.76500701904294,-10.789993286132841,-19.11999511718753,1,-0.07931113911619392,-2.0028697895999175,205.0500030517578,-1.3674702809777575,200.2700042724609,2.8386174750450563,204.77999877929688,-0.07931113911619392
616,2024-07-03,210.07000732421875,212.42999267578125,202.00999450683597,205.30999755859372,1612700.0,0.019015345834561215,1.1983163790883278,1.769528790465756,43.74028845251381,49.9568053121277,3.3334250526146434,2.1582463002078214,-2.7278490406343963,-28.09101967748137,11.865199318537542,10.419998168945284,-0.4192540349475564,-2.1199935913085994,-17.08765781246632,12.84767062984912,-9.603825701887473,5.363838519270274,13.965480417187479,75.12374182333443,22.393213521515634,7.483832110578866,7,1.9399948120117188,5.424995422363281,4.969993591308594,-10.585006713867188,-20.20001220703125,2,-0.15471032925628458,-4.1026548593366865,206.1499938964844,-2.0028697895999175,205.0500030517578,-1.3674702809777575,200.2700042724609,-0.15471032925628458
617,2024-07-05,211.2899932861328,212.75999450683597,208.07000732421875,210.0,1601600.0,0.005807520918639009,1.217490269355759,0.2710064368877247,43.22883444988071,49.14037863344279,0.4312075574006258,1.1516737165027848,-3.286469322543212,-28.34525602881024,11.86265554980729,4.689987182617216,0.8568831454090571,-0.9980072021484432,-15.912397700991306,13.91638329669442,-8.455202451569875,6.459188047272988,11.761675043273414,83.74555446042095,34.54595806451185,7.457195249421438,7,-0.33998870849609375,1.2550125122070312,3.8900108337402344,-11.80499267578125,-21.419998168945312,4,-0.20923845359400495,1.1983163790883278,210.07000732421875,-4.1026548593366865,206.1499938964844,-2.0028697895999175,205.0500030517578,-0.20923845359400495
618,2024-07-08,215.72999572753903,216.42999267578125,211.25,211.8300018310547,1634400.0,0.021013784762601073,-1.047428922958156,3.0232668172838992,50.656543699051284,48.58518182667255,-4.9003637186346225,-2.376048455377628,-6.932499802992595,-31.725446158450183,12.695514709407929,5.17999267578125,0.4400777296303602,2.785495758056612,-11.474907450410996,17.04589896652422,-4.344705846177192,9.915697362290416,6.377205966347191,95.14565161492378,46.68407140794837,7.130201604233807,7,-4.779991149902315,-3.7399902343749716,0.7975082397461222,-16.24499511718747,-25.860000610351534,0,-0.2121169768372383,1.217490269355759,211.2899932861328,1.1983163790883278,210.07000732421875,-4.1026548593366865,206.1499938964844,-0.2121169768372383
619,2024-07-09,215.9600067138672,222.3699951171875,215.05999755859372,217.0399932861328,1773200.0,0.0010661984465927254,-4.076378586868906,-0.2769200672952796,53.252976044998356,47.43104134564112,-5.757818136693629,-1.2559447887049089,-6.409135957615973,-30.87396776338872,13.784463478310485,7.309997558593778,-0.03943025458482907,2.117506408691412,-10.326751053268197,14.56176387065102,-4.104622322288407,8.33963513967123,-16.520004272460938,68.51675731256455,16.423363100581525,6.222128730979811,7,-5.0550079345703125,-3.970001220703125,0.5674972534179688,-14.715003967285156,-26.090011596679688,1,-0.16169666763347113,-1.047428922958156,215.72999572753903,1.217490269355759,211.2899932861328,1.1983163790883278,210.07000732421875,-0.16169666763347113
620,2024-07-10,219.5500030517578,219.9600067138672,213.7400054931641,218.17999267578125,2584300.0,0.01662343131266497,4.680320501654738,-1.268543897821357,49.22883683128163,47.27405711201885,-10.940396968617137,-4.699388326768485,-9.200114106956391,-33.362754517837516,14.020935899055164,6.220001220703097,-0.3976925685640822,5.461502838134777,-7.240158371048381,18.163164047317935,-0.8893277664568018,11.812333442726356,-19.651400756835926,86.14935176379154,37.19585589990069,6.350830604591579,7,-8.645004272460938,-7.55999755859375,-3.5,-17.270004272460938,-29.680007934570312,2,-0.18168981478102997,-4.076378586868906,215.9600067138672,-1.047428922958156,215.72999572753903,1.217490269355759,211.2899932861328,-0.18168981478102997
621,2024-07-11,216.83999633789062,220.5429992675781,215.19000244140625,219.55999755859372,2438200.0,-0.012343460151209018,1.2846741473517098,-1.9853873141393121,45.1652788904264,46.57572857498813,-8.053623787036997,-2.2189223683454316,-5.713842973318322,-29.601304140298225,13.874822987710184,5.352996826171847,-1.1455466177958726,2.824996185302723,-9.790529620164506,15.440521990769952,-3.4827667174309056,9.132759088036352,-16.491966186523427,61.328646853699034,14.580359103686845,6.307762902733616,7,-5.93499755859375,-4.8499908447265625,-1.7774925231933594,-12.504997253417969,-26.970001220703125,3,-0.13747462673879762,4.680320501654738,219.5500030517578,-4.076378586868906,215.9600067138672,-1.047428922958156,215.72999572753903,-0.13747462673879762
622,2024-07-12,217.13999938964844,221.13999938964844,212.3070068359375,216.25999450683597,1760700.0,0.0013835226748959428,-1.0107016696827706,-0.32353106171952306,49.06053735624112,46.30335201005291,-7.169981624374742,-2.7372365519794357,-5.132015462590488,-28.832015789440618,13.390116260337098,8.832992553710938,-3.1603086387156907,3.17449951171875,-9.380666627012886,15.729665650450386,-3.103083557647068,9.452082581084568,-16.35152993896483,52.96764366869752,6.2867821204879775,6.27758306936582,7,-4.950004577636719,-5.149993896484375,-3.8799972534179688,-12.805000305175781,-27.270004272460938,4,-0.12558719880774283,1.2846741473517098,216.83999633789062,4.680320501654738,219.5500030517578,-4.076378586868906,215.9600067138672,-0.12558719880774283
623,2024-07-15,212.8800048828125,219.6499938964844,211.63800048828125,217.0,2164300.0,-0.01961865395049378,-1.426404805914981,-4.681786655569578,47.06846119565378,46.819483995626044,-1.0428127878057296,1.0197951912308838,0.022978022813248344,-23.52686484815169,12.845659505410362,8.011993408203153,-3.3209106667806623,-0.7329956054687443,-12.975036571511112,11.509045360573623,-6.854016088489914,5.388024877552425,-11.659904918798816,11.572912934432104,-34.61673068700369,6.121020483021181,7,-0.6900100708007812,-0.8899993896484375,0.37999725341796875,-7.622505187988281,-23.010009765625,0,,-1.0107016696827706,217.13999938964844,1.2846741473517098,216.83999633789062,4.680320501654738,219.5500030517578,
624,2024-07-16,204.8800048828125,215.00999450683597,204.05999755859372,214.13999938964844,4049600.0,-0.03757985633457628,-1.009172064400435,2.2475741459512313,34.56311375219727,46.2183189635827,7.745007296818386,8.675427085790602,8.79124396778775,-14.511230383205259,12.428950519171716,10.949996948242244,-3.323719986058478,-8.23199615478515,-21.058447397501112,4.594455087930811,-14.645221776143131,-1.8187705334271698,-3.2369070157353406,4.8009791353057585,-36.66377807124606,6.413225621357986,7,7.309989929199219,7.764999389648409,8.22249984741211,2.0949935913085938,-15.010009765625,1,,-1.426404805914981,212.8800048828125,-1.0107016696827706,217.13999938964844,1.2846741473517098,216.83999633789062,
625,2024-07-17,186.6699981689453,203.05999755859372,185.7700042724609,202.1300048828125,6748700.0,-0.08888132702009144,-1.003476105312193,1.6695481517245243,31.17834534962917,44.82254750770663,25.59251135950163,26.233926159562458,27.29392932620169,4.587056702941538,12.892549023604092,19.11000061035159,-3.4152739597260506,-25.17450256347655,-42.63010466732095,-7.718900459632152,-33.90230361539875,-16.446701511554352,35.69999694824219,2.544512357161917,-40.634014002234565,8.727801051922201,7,17.400001525878906,20.100006103515597,26.052505493164062,20.30500030517578,3.1999969482421875,2,,-1.009172064400435,204.8800048828125,-1.426404805914981,212.8800048828125,-1.0107016696827706,217.13999938964844,
626,2024-07-18,187.27999877929688,192.83999633789062,178.07000732421875,190.3699951171875,5484900.0,0.0032678020910434924,2.678702679694596,0.1998703102191402,34.88251682473802,43.89517888269078,23.92583735894604,24.258388102969917,26.898174442551465,4.8683211997518185,12.965791700559503,14.769989013671875,-3.1144408680505933,-22.908001708984386,-43.02598406793561,-2.7900193500331625,-32.96699288846,-12.849010529508774,34.357996520996096,21.383777923819412,-24.300140468482706,10.058991179475619,7,12.94000244140625,15.640007019042969,25.0675048828125,19.69499969482422,2.589996337890625,3,,-1.003476105312193,186.6699981689453,-1.009172064400435,204.8800048828125,-1.426404805914981,212.8800048828125,
627,2024-07-19,189.3000030517578,189.94000244140625,186.3999938964844,188.0200042724609,2827000.0,0.010786011777164983,1.7656343132346057,-0.4142395780865844,40.097492038655254,42.72195092042455,20.627747073436325,20.6998501602028,25.028105331674624,3.772671332886773,12.492396592569701,3.5400085449218466,-2.6929835223170073,-19.237497711181646,-40.54904834505194,2.074052922688651,-29.893273028116795,-8.581722394246498,30.595272729492194,27.008175454846356,-23.007023346429815,10.655775316935154,7,10.919998168945312,13.620002746582031,23.679996490478516,17.67499542236328,0.5699920654296875,4,,2.678702679694596,187.27999877929688,-1.003476105312193,186.6699981689453,-1.009172064400435,204.8800048828125,
628,2024-07-22,190.4199981689453,196.82000732421875,188.6100006103516,192.2400054931641,1868800.0,0.005916508711736546,-2.018383466660704,-1.421882078058308,35.85926756648176,40.78931664503382,17.366211677193746,18.337629479052566,23.834300943735002,3.2330281417536924,12.145307287821186,8.210006713867159,-2.822045940058814,-16.73200225830078,-38.99928269558231,5.535278178980747,-27.86564247694153,-5.5983620396600315,27.802266874023445,33.432580210905094,-19.007535397252347,11.133640218640762,7,9.185005187988281,12.500007629394531,22.8800048828125,16.55500030517578,-0.5500030517578125,0,,1.7656343132346057,189.3000030517578,2.678702679694596,187.27999877929688,-1.003476105312193,186.6699981689453,
629,2024-07-23,189.8699951171875,192.16200256347656,188.3000030517578,189.6699981689453,1856600.0,-0.002888368118089346,-1.6272220059686,-0.10988799087829736,34.095358146096686,39.1078190133466,15.450987366257124,17.730860196875142,24.047579780001655,4.125451677834576,11.838254919408781,3.86199951171875,-3.0851576217893637,-15.970504760742188,-39.092156377135126,7.151146855650751,-27.53133056893867,-4.409678952545704,26.74617961703126,47.21885715960497,-7.789716350794912,11.560825808196471,7,9.735008239746094,13.050010681152344,22.75251007080078,17.105003356933594,0.0,1,,-2.018383466660704,190.4199981689453,1.7656343132346057,189.3000030517578,2.678702679694596,187.27999877929688,
630,2024-07-24,175.0800018310547,188.2899932861328,174.6999969482422,188.2899932861328,4910100.0,-0.07789536876010583,1.0575329490718814,-66.05096513313497,21.804992931283323,36.51223168455293,26.004147282557142,30.352543639046417,38.35363882943503,19.213340571159677,11.715561141837265,15.169998168945312,-4.76417771089146,-28.395998382568365,-53.94499374013188,-2.8470030250048524,-41.17049606135012,-15.621500703786609,39.99432620676407,1.717923619173363,-48.64994252925465,12.774497678781755,7,22.839996337890625,26.154998779296875,37.542503356933594,31.894996643066406,14.789993286132812,2,,-1.6272220059686,189.8699951171875,-2.018383466660704,190.4199981689453,1.7656343132346057,189.3000030517578,
631,2024-07-25,170.42999267578125,176.83999633789062,165.8699951171875,176.6999969482422,5542000.0,-0.026559339197177456,2.349617132700152,0.4746410543703002,18.799645515262398,33.14991036888863,26.126008950908954,33.583496998917326,42.49890125594288,24.112640506804155,12.632974647960749,10.970001220703125,-6.995846745589773,-31.052007293701166,-60.31086068335219,-1.7931539040501434,-45.68143398852666,-16.42258059887567,42.2218754966629,14.73342733466776,-30.11477246902993,14.62942669482551,7,22.330001831054688,26.39000701904297,42.19251251220703,36.545005798339844,19.44000244140625,3,,1.0575329490718814,175.0800018310547,-1.6272220059686,189.8699951171875,-2.018383466660704,190.4199981689453,
632,2024-07-26,175.0399932861328,177.07000732421875,171.44000244140625,176.5399932861328,3469300.0,0.027049233165910236,3.398393076400396,0.23923428674335806,19.009910655349103,30.032293642188105,16.66902516621809,28.070394596098083,37.29352807485242,19.68546556238246,14.294900008308305,6.6400146484375,-9.361851906994957,-24.955006408691418,-56.44589701441319,6.535884197030356,-40.70045171155229,-9.209561105830545,33.86932504189082,29.628415354427755,-8.491601081168358,15.745445302860885,7,15.400001525878906,21.780006408691406,37.58251190185547,31.93500518798828,14.830001831054688,4,,2.349617132700152,170.42999267578125,1.0575329490718814,175.0800018310547,-1.6272220059686,189.8699951171875,
633,2024-07-29,172.67999267578125,177.14999389648438,171.1280059814453,176.0500030517578,2100100.0,-0.013482636545202209,1.1622967660635282,2.246673583984375,18.07317418541203,28.200078134767523,14.22263575781119,29.784507706263156,38.83889244378307,22.203970276002764,16.09142417633206,6.0219879150390625,-11.587303731646216,-25.93550643920898,-59.71010122616525,7.839088347747293,-42.82280383268713,-9.048209045730829,32.78617979537549,25.901398257647816,-8.027728667645118,16.887297393478143,7,11.785003662109375,22.545005798339844,41.77001190185547,34.295005798339844,17.19000244140625,0,,3.398393076400396,175.0399932861328,2.349617132700152,170.42999267578125,1.0575329490718814,175.0800018310547,
634,2024-07-30,168.69000244140625,175.02999877929688,165.75,173.47000122070312,3517100.0,-0.023106268262742424,1.3493685946837566,1.4183928967612527,12.701675937644424,26.14711486676922,14.01280936295612,32.5812895693403,42.175784716449016,26.27961776908296,17.59712856069028,9.279998779296875,-14.528773771160502,-28.107496643066412,-64.25475534349283,8.039762057360008,-46.181125993279636,-10.033867292853188,33.60847584143295,13.043492977502419,-13.690229403586892,18.07362935021321,7,12.595001220703125,25.415000915527344,45.913002014160156,38.284996032714844,21.17999267578125,1,,1.1622967660635282,172.67999267578125,3.398393076400396,175.0399932861328,2.349617132700152,170.42999267578125,
635,2024-07-31,189.8000030517578,196.5,183.0,193.27999877929688,7483700.0,0.1251407926067465,1.7217746959393463,0.7280327649060531,34.38438859189648,26.09176728534238,-7.382899186345668,10.733917737311572,20.748649078074124,5.385284412594075,18.346020982144026,27.80999755859375,-16.811265482999545,-6.179996490478516,-42.17588854082783,29.815895559870796,-24.17794251565317,11.81794953469614,8.843627402797466,78.2113920382368,53.54643641461108,17.997946025174656,7,-8.514999389648438,4.305000305175781,27.44750213623047,17.17499542236328,0.0699920654296875,2,,1.3493685946837566,168.69000244140625,1.1622967660635282,172.67999267578125,3.398393076400396,175.0399932861328,
636,2024-08-01,177.57000732421875,194.2700042724609,176.6199951171875,188.29200744628903,4482100.0,-0.06443622513643477,-1.796700181456166,3.081038300484503,29.91574750180105,24.960462336803026,3.7156237894724597,21.506925494075432,32.449670979638654,17.90588398430549,19.419088210397874,17.65000915527341,-18.144352188190084,-16.784992218017578,-53.03611098274436,19.466126546709205,-34.910551600380984,1.3405671643458277,18.92999267578125,38.43904820884146,16.63730849431702,18.125559382363395,8,3.714996337890625,16.489990234375,39.67749786376953,29.404991149902344,12.29998779296875,3,,1.7217746959393463,189.8000030517578,1.3493685946837566,168.69000244140625,1.1622967660635282,172.67999267578125,
637,2024-08-02,167.0800018310547,175.3300018310547,161.43800354003906,174.47000122070312,6099200.0,-0.0590753227486821,2.049834766252452,0.6892370178616937,28.13633728769139,24.10235897249299,11.982326731607372,30.055993967318784,42.035472759615004,28.670917393142247,20.824690777723045,16.132003784179688,-18.12535587965897,-25.064498138427723,-62.34462541222308,12.215629135367635,-43.7045617753254,-6.424434501530044,29.419998168945312,16.091491816384465,-6.714792485402949,18.640063636897683,8,11.888999938964844,24.823997497558594,49.852500915527344,39.894996643066406,22.789993286132812,4,,-1.796700181456166,177.57000732421875,1.7217746959393463,189.8000030517578,1.3493685946837566,168.69000244140625,
638,2024-08-05,169.97000122070312,172.75999450683594,155.60000610351562,156.24000549316406,5430800.0,0.01729709934149204,-1.2864749744585466,-1.857915678148958,32.48017567440077,23.922894253415667,6.57820238167011,24.835314300930264,38.33615888695721,26.068198510376703,22.00251520695365,17.159988403320312,-18.540259396754067,-19.886499023437494,-56.68558769953137,16.91258965265638,-38.28604336148442,-1.4869546853905717,24.300003051757784,35.1344676323355,9.635452024867881,18.399544338046933,8,6.0800018310546875,19.014999389648438,45.415000915527344,37.00499725341797,19.899993896484375,0,,2.049834766252452,167.0800018310547,-1.796700181456166,177.57000732421875,1.7217746959393463,189.8000030517578,
639,2024-08-06,181.0399932861328,183.8300018310547,168.38999938964844,173.63999938964844,6322100.0,0.06512909328661753,1.3790430466768078,0.5389654915654322,46.95642476091427,26.717497790041328,-6.566593756135774,11.610333632607222,26.53495038651198,15.360918102234194,22.288519751322795,15.44000244140625,-19.33729803055047,-7.070506286621082,-41.91660033079506,27.7755877575529,-24.493553308708073,10.352540735465908,7.816211242675763,62.200466941399526,32.40170627418654,17.423047022086998,8,-4.989990234375,7.94500732421875,33.890010833740234,25.93500518798828,8.830001831054688,1,,-1.2864749744585466,169.97000122070312,2.049834766252452,167.0800018310547,-1.796700181456166,177.57000732421875,
640,2024-08-07,179.66000366210938,190.08999633789062,176.89999389648438,190.08999633789062,6154900.0,-0.007622567803802216,1.5292448137636423,-1.4094596322216404,45.91464893160638,29.730275947412878,-4.993755847875747,10.380869531152058,26.847318724481568,17.150691369962715,22.59341501231313,13.19000244140625,-20.132346594689295,-6.455995941162115,-38.14891955016009,25.236927667835857,-22.302457745661087,9.390465863336857,-24.05999755859375,62.218770876269694,30.060305171993697,15.846461804498984,8,-3.6100006103515625,9.324996948242188,35.27000045776367,27.31499481201172,10.209991455078125,2,,1.3790430466768078,181.0399932861328,-1.2864749744585466,169.97000122070312,2.049834766252452,167.0800018310547,
641,2024-08-08,187.02999877929688,187.6300048828125,176.4199981689453,183.25,3338800.0,0.0410219022985685,3.5020007966418483,-0.3624162448430231,48.848998600078026,33.045730163493864,-10.908562786957788,0.698909880128781,18.452698020422815,10.223445094193437,22.864770181773338,11.210006713867188,-20.711387079677138,2.404499053955078,-25.81843415229139,30.627432260201545,-11.706967549168155,16.51596565707831,-30.74019287109374,91.12786771524235,55.908871609416266,14.111466603123231,8,-10.979995727539062,1.9550018310546875,27.900005340576172,19.94499969482422,2.839996337890625,3,,1.5292448137636423,179.66000366210938,1.3790430466768078,181.0399932861328,-1.2864749744585466,169.97000122070312,
642,2024-08-09,189.8699951171875,190.1000061035156,183.07000732421875,187.0800018310547,3204000.0,0.01518471024128032,3.326132783706565,0.7380937002979098,49.7259029158698,36.56270002243362,-12.76620038507184,-4.520611903055851,14.939416811069776,7.794196104497075,23.49352215468527,7.029998779296847,-18.948904267051688,6.607995605468744,-17.307054449934412,30.5230456608719,-5.34952942223282,18.56552063317031,-32.90418540039062,99.33330148890407,61.249174537568955,11.957525027701573,8,-13.819992065429688,-0.8849945068359375,23.88250732421875,17.105003356933594,0.0,4,,3.5020007966418483,187.02999877929688,1.5292448137636423,179.66000366210938,1.3790430466768078,181.0399932861328,