Rivaldi_Prediction/data/featuSGD/CA67077M1086_features.csv

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
23,2018-02-02,62.13999938964844,63.0,61.75,63.0,844500.0,-0.017549416764451542,1.9069746810737922,1.2463801768032903,26.09651507723902,37.339279186057226,3.423623557492519,3.721605446473106,1.9202311194891593,0.6331453303893113,19.82471254729885,1.5,-0.33104436100771295,-3.5349998474121094,-5.9390705758954,-1.1309291189288189,-4.7370352116537475,-2.3329644831704712,4.706240246582041,8.008196503013375,-31.25433901209916,1.2020353642416437,2,2.270000457763672,0.7450027465820312,-0.10999870300292969,0.5200023651123047,3.4499969482421733,4,0.08255547640498584,1.1313871865054048,63.25,1.1568656783401179,64.34999847412111,1.1882399404008979,65.37000274658203,0.08255547640498584
24,2018-02-05,60.43000030517578,62.34000015258789,60.36999893188477,61.47000122070313,1036000.0,-0.027518492134995354,-2.3965431059430458,1.2093025318926292,23.1292799459046,36.254407581435956,4.75585422005355,5.1921792604986905,3.6302302039618155,2.3431444148619676,20.962460439611434,1.970001220703118,-0.6440577035861139,-4.923999023437503,-8.217420315547287,-1.630577731327726,-6.570709669492388,-3.277288377382611,6.110464952880875,1.025664099408898,-34.81386993271055,1.6467106460548897,2,3.289999008178711,2.4550018310546875,1.6000003814697266,2.230001449584961,4.900001525878906,0,0.09779904025929054,1.9069746810737922,62.13999938964844,1.1313871865054048,63.25,1.1568656783401179,64.34999847412111,0.09779904025929054
25,2018-02-06,58.66999816894531,59.31000137329102,55.72000122070313,58.11999893188477,1890900.0,-0.029124642186700855,2.9234853301370274,-0.5288449547004994,20.35930566695778,35.10350030598679,5.8748135932683425,6.744290809746175,5.390232340192284,4.103146551092436,22.55622781853075,4.709999084472649,-1.084483083589447,-6.332501220703122,-10.771718223558423,-1.8932842178478282,-8.552109722130766,-4.112892719275472,7.376829783017598,30.569911728314487,-4.7423114503063815,2.2196085014276474,2,2.5050010681152344,4.215003967285156,3.3600025177001953,3.9900035858154297,6.620002746582031,1,0.12220893800437271,-2.3965431059430458,60.43000030517578,1.9069746810737922,62.13999938964844,1.1313871865054048,63.25,0.12220893800437271
26,2018-02-07,58.68999862670898,59.68999862670898,57.9900016784668,58.0099983215332,1106200.0,0.00034089753516042265,-3.7222557777283076,1.2363659062692933,17.02322032843756,33.6713410769658,5.242950880493403,6.551402438272795,5.3702318824286195,4.0831460933287715,24.119664331505113,1.6999969482421804,-1.5443642446880972,-5.9895006179809585,-11.247995564188777,-0.7310056717731399,-8.61874809108486,-3.360253144877049,6.324146652127958,34.696241274322965,0.19984306390386308,2.629247473103908,2,2.4850006103515696,4.1950035095214915,3.3400020599365305,3.970003128051765,6.240001678466804,2,0.1117737523732989,2.9234853301370274,58.66999816894531,-2.3965431059430458,60.43000030517578,1.9069746810737922,62.13999938964844,0.1117737523732989
27,2018-02-08,56.84000015258789,58.47999954223633,56.61999893188477,58.22000122070313,1309900.0,-0.03152152866603031,-1.0439527733005323,-2.0294124246878438,14.021590939481712,29.861003609608705,6.418115835140448,8.042706782497305,7.220230356549706,5.933144567449858,25.859355221747826,2.0699996948242045,-1.8044351453790952,-7.349999237060544,-13.577392112057879,-1.122606362063209,-10.463695674559219,-4.2363027995618765,7.244730720435669,15.38460329237765,-16.719624112656632,3.1136964374986693,2,4.3300018310546875,6.045001983642578,5.190000534057617,5.820001602172852,6.819999694824219,3,0.17505279268523077,-3.7222557777283076,58.68999862670898,2.9234853301370274,58.66999816894531,-2.3965431059430458,60.43000030517578,0.17505279268523077
28,2018-02-09,56.04999923706055,57.290000915527344,55.7400016784668,57.0099983215332,1791400.0,-0.013898678983226165,1.039466947748833,0.6956509720559785,13.362721239030876,25.39006852371575,6.2104506691801475,8.43090969676335,8.01023127207705,6.723145482977202,27.74683938740558,1.5499992370605469,-2.0484107199945285,-7.610500144958493,-14.701735682993586,-0.5192646069234002,-11.156117913976047,-4.064882375940947,7.198258670730972,4.9848650997208255,-25.29522221899349,3.545617769017548,2,4.920001983642578,6.515003204345717,5.980001449584961,6.610002517700195,6.549999237060547,4,0.16128451782123787,-1.0439527733005323,56.84000015258789,-3.7222557777283076,58.68999862670898,2.9234853301370274,58.66999816894531,0.16128451782123787
29,2018-02-12,57.4000015258789,57.81000137329102,56.25,56.599998474121094,1141300.0,0.0240856789865167,-1.080001831054697,-0.8333373069801006,17.482557776614627,21.614489027477962,3.886462895969011,6.70813238064644,6.660228983258698,5.37314319415885,29.579485703564355,1.7600021362304759,-2.237874230808771,-5.805497932434086,-13.286664080642986,1.675668215774813,-9.546081006538536,-2.0649148583296366,5.095430713203783,42.31741568985029,17.342097947889723,3.74058307410445,2,3.145000457763679,4.974998474121115,4.629999160766609,5.260000228881843,5.25999832153321,0,0.1426828326532228,1.039466947748833,56.04999923706055,-1.0439527733005323,56.84000015258789,-3.7222557777283076,58.68999862670898,0.1426828326532228
30,2018-02-13,56.34000015258789,57.599998474121094,56.08000183105469,57.4000015258789,1135100.0,-0.018466922388723384,1.082193928340941,-1.3249966621526283,16.92623540402036,19.733767496969254,3.9457967625682855,7.389329472089948,7.720230356549706,6.433144567449858,31.523321444514597,1.5199966430664062,-2.8017627300454393,-6.3844993591308565,-14.341857642078551,1.5728589238168382,-10.363178500604704,-2.405820217657009,5.477888984656836,15.189846523504375,-8.658490094720484,3.9786791414738456,2,3.6599998474121236,5.055000305175781,5.690000534057617,6.320001602172852,4.819999694824219,1,0.1595669445175507,-1.080001831054697,57.4000015258789,1.039466947748833,56.04999923706055,-1.0439527733005323,56.84000015258789,0.1595669445175507
31,2018-02-14,55.7400016784668,56.5,55.5,56.13000106811523,1216500.0,-0.010649600150800409,-1.2988433172853473,0.36792347583248036,16.995281033551365,18.377411934581986,3.5716225373347896,7.602553858910113,8.3202288306708,7.033143041570952,33.613720999004784,1.0,-3.473379587723393,-6.491497993469238,-14.907292734869927,1.9242967479314501,-10.69939536416959,-2.283600622768894,5.468098667123769,8.05374883670917,-17.813690933529934,4.207897370700346,2,3.509998321533203,5.5449981689453125,6.289999008178711,6.920000076293945,4.759998321533203,2,0.17133116163413842,1.082193928340941,56.34000015258789,-1.080001831054697,57.4000015258789,1.039466947748833,56.04999923706055,0.17133116163413842
32,2018-02-15,55.68000030517578,56.29999923706055,55.27000045776367,55.959999084472656,890000.0,-0.001076450869828327,1.1458328366274866,0.7179467115301982,10.044003237456877,16.593799507939526,2.732216342426348,7.212463773523794,8.380230203961816,7.093144414861968,35.833498437157495,1.029998779296875,-4.138434893176608,-6.03099956512451,-14.725067136278525,2.663068006029505,-10.378033350701514,-1.6839657795475063,4.843127998943913,16.14172045788361,-3.3503497875979917,4.347033785577006,2,3.125,5.489999771118164,6.350000381469727,6.980001449584961,4.959999084472656,3,0.16612787265269024,-1.2988433172853473,55.7400016784668,1.082193928340941,56.34000015258789,-1.080001831054697,57.4000015258789,0.16612787265269024
33,2018-02-16,55.84000015258789,56.15999984741211,55.45000076293945,55.93000030517578,823500.0,0.0028735604621976663,1.581818434029921,0.32143051771117165,11.383942572938238,15.288762022054375,1.770800469210073,6.575213080755169,8.220230356549706,6.933144567449858,38.173235406345235,0.7099990844726562,-4.636923548483296,-5.353999710083009,-14.158164329490148,3.45016490932413,-9.756082019786575,-0.9519174003794433,3.947690253041962,22.44092477840215,7.357711821017473,4.402082309703569,2,1.6399993896484375,5.329999923706055,6.190000534057617,6.820001602172852,5.029998779296882,4,0.1400429740948308,1.1458328366274866,55.68000030517578,-1.2988433172853473,55.7400016784668,1.082193928340941,56.34000015258789,0.1400429740948308
34,2018-02-20,56.91999816894531,57.1500015258789,55.75,56.20000076293945,1005300.0,0.01934093863549835,1.3728756574672603,-7.9999576145466875,19.092900536066523,15.148050340844236,0.1570656078938839,5.035916925488294,7.140232340192284,5.853146551092436,40.309112610791544,1.4000015258788991,-5.016005603352198,-3.8185016632080107,-12.51113428444512,4.874130958029092,-8.164817973826558,0.527814647410537,2.235215643983274,70.815412699842,53.26292303655223,4.346316310618551,2,0.5600013732910156,4.250001907348633,5.110002517700195,5.74000358581543,2.3200035095214844,1,0.09978918636499023,1.581818434029921,55.84000015258789,1.1458328366274866,55.68000030517578,-1.2988433172853473,55.7400016784668,0.09978918636499023
35,2018-02-21,59.77000045776367,60.97999954223633,57.1500015258789,57.5,1474100.0,0.050070315890721195,-1.5791254959431804,3.1527897723359275,35.225816486526796,17.170561025076374,-2.8166980541670554,1.7287507580376342,4.290230051373925,3.003144262274077,41.58437945954419,4.060001373291016,-5.226148776409033,-0.6219995498657198,-8.8543637248724,7.610364625140953,-4.738181637369053,3.49418253763762,-4.5,78.8091194661828,57.00871401990948,4.116182087503337,2,-1.6450004577636719,1.3999996185302734,2.260000228881836,2.8900012969970703,1.1199989318847656,2,0.048352005479582516,1.3728756574672603,56.91999816894531,1.581818434029921,55.84000015258789,1.1458328366274866,55.68000030517578,0.048352005479582516
36,2018-02-22,60.5,60.93999862670898,59.88999938964844,60.25,865100.0,0.01221347727363975,-1.164944156048436,0.11013213638128144,40.91209810803178,20.15839515491527,-3.646407006791449,0.5870109636184964,3.5602305091375968,2.273144720037749,42.92856331343957,1.1699981689453054,-5.242126907175837,0.38850002288818075,-7.393512601855022,8.170512647631384,-3.5025062894834207,4.279506335259782,-5.115799560546876,91.59370194048537,65.63515949726369,3.8910063123715997,2,-2.375,0.6700000762939453,1.5300006866455078,2.160001754760742,-1.3499984741211009,3,0.010909088386976906,-1.5791254959431804,59.77000045776367,1.3728756574672603,56.91999816894531,1.581818434029921,55.84000015258789,0.010909088386976906
37,2018-02-23,63.79999923706055,64.11000061035156,60.97000122070313,61.0099983215332,1342600.0,0.054545441934884975,-1.1881566075454102,11.160003662109375,54.79214639448411,24.761664616632295,-6.543415168542779,-2.996576034474515,0.2602312720770499,-1.026854517022798,43.81098463042705,3.6100006103515625,-4.958455992409299,3.7709991455078153,-3.804974296797184,11.346972587812822,-0.016987575644684227,7.558985866660315,-8.30388281555176,96.42030740469754,65.3742601583446,3.7879867211525022,2,-4.10999870300293,-2.6299991607666016,-1.769998550415039,-1.1399974822998047,-5.16999816894532,4,-0.05172412659126835,-1.164944156048436,60.5,-1.5791254959431804,59.77000045776367,1.3728756574672603,56.91999816894531,-0.05172412659126835
38,2018-02-26,63.5,64.40000152587889,62.38999938964844,64.34999847412111,882000.0,-0.004702182455298187,3.2315630546343925,-0.30465885132530435,59.648016933319795,29.446715634043976,-5.6719664116558235,-3.0979894050244283,0.5602305091375968,-0.7268552799622512,44.78686965440497,2.0100021362304545,-4.636352657898485,3.625,-3.502203933963443,10.75220393396345,0.0613980330182784,7.188601966981722,-7.6593282109375025,89.59535991772619,52.49019009977651,3.5636019669817247,2,-3.664999008178718,-2.3299999237060547,-1.4699993133544922,-0.8399982452392578,-5.799999237060547,0,-0.04503937969057581,-1.1881566075454102,63.79999923706055,-1.164944156048436,60.5,-1.5791254959431804,59.77000045776367,-0.04503937969057581
39,2018-02-27,63.040000915527344,64.98999786376953,63.040000915527344,63.209999084472656,900700.0,-0.007244080070435532,-21.9413876671753,0.19999820484511968,64.9555186995878,34.78330266688481,-4.836398116174706,-3.0445382120648503,1.020229593610253,-0.26685619548959494,45.90878196246976,1.9499969482421875,-4.035961142181883,3.3240009307861342,-3.3336182233933442,9.98162008496562,-0.004808646303608555,6.652810507875877,-6.68576934225586,75.12757832783838,35.65922456699771,3.3288095770897423,2,-2.910001754760742,-1.8700008392333984,-1.010000228881836,-0.37999916076660156,-4.209999084472656,1,-0.034422619798980314,3.2315630546343925,63.5,-1.1881566075454102,63.79999923706055,-1.164944156048436,60.5,-0.034422619798980314
40,2018-02-28,63.04999923706055,64.5,63.04999923706055,63.20000076293945,1429800.0,0.00015860281389601383,-18.33314683891969,0.8823714208778386,64.931510500086,40.10955038538865,-4.240411810336624,-3.4122024954635464,1.0102312720770499,-0.27685451702279806,46.565729877686515,1.4599990844726562,-3.287040840966796,3.4499994277954116,-2.8648481351322914,9.764846990723115,0.29257564633156363,6.6074232092592595,-6.004906360549221,61.96079985997813,20.984601968359534,3.1574237814638497,2,-2.9200000762939453,-1.8799991607666016,-1.019998550415039,-0.3899974822998047,-5.680000305175774,2,-0.06042819357171769,-21.9413876671753,63.040000915527344,3.2315630546343925,63.5,-1.1881566075454102,63.79999923706055,-0.06042819357171769
41,2018-03-01,63.459999084472656,64.48000335693361,62.7599983215332,63.38999938964844,968500.0,0.006502773233518333,-1.586470176565766,-0.46665988505162503,75.15197191733472,47.343769127597305,-3.8444528909933524,-4.10264217583444,0.6002314246649405,-0.6868543644349074,46.546813002582745,1.7200050354004048,-2.6200336514880505,3.9044992446899442,-2.2806217118281467,10.089620201208035,0.8119387664308988,6.99705972294899,-5.779313808980675,61.9402970911485,16.994653213970963,3.0925604782590446,3,-3.239999771118164,-2.289999008178711,-1.4299983978271484,-0.7999973297119141,-4.680000305175774,3,-0.04049794724080047,-18.33314683891969,63.04999923706055,-21.9413876671753,63.040000915527344,3.2315630546343925,63.5,-0.04049794724080047
42,2018-03-02,63.7400016784668,64.01000213623047,62.77999877929688,63.5099983215332,774100.0,0.004412269114933753,2.194796187305532,3.285776566757493,80.39526290046027,55.011693608433085,-3.197121346780655,-4.578810866438367,0.3202288306707999,-0.9668569584290481,45.76435469901624,1.2300033569335866,-1.7825678010033386,4.160001754760742,-2.090276471365911,10.410279980887395,1.0348626416974156,7.285140867824069,-5.474571395912612,51.92319542705561,1.8433536545324714,3.1251391130633253,3,-3.3700027465820312,-2.7900028228759766,-1.710000991821289,-1.0799999237060547,-4.810001373291016,4,-0.0720112963871874,-1.586470176565766,63.459999084472656,-18.33314683891969,63.04999923706055,-21.9413876671753,63.040000915527344,-0.0720112963871874
43,2018-03-05,67.26999664306639,67.90000152587889,63.9900016784668,64.0,1698900.0,0.05538115581493819,-1.376904453813073,14.217169204232531,83.27713747886227,62.14327549096595,-5.515253054544317,-8.121149227427978,-3.2097661339287953,-4.496851923028643,45.05522819839831,4.159999847412095,-0.7430650493899194,7.4334968566894375,0.37240996061473197,14.494583752764143,3.9029534086520883,10.964040304726787,-8.466600954014979,87.74310330624205,35.16609741314979,3.5305434480373514,3,-4.7449951171875,-5.68499565124511,-5.239995956420884,-4.60999488830565,-8.90999603271483,0,-0.12843757999268013,2.194796187305532,63.7400016784668,-1.586470176565766,63.459999084472656,-18.33314683891969,63.04999923706055,-0.12843757999268013
44,2018-03-06,66.33999633789061,67.84999847412111,66.01000213623047,67.44999694824219,1233500.0,-0.013824890019102365,-1.0791048121519498,-0.339450076410687,84.0136083549694,67.56414125412624,-3.473812450727742,-7.08914942701464,-2.279765828753014,-3.566851617852862,43.80264254969497,1.8399963378906392,0.4441183392228396,6.207996749877914,-1.4288505688512743,13.844844068607095,2.3895730905133235,10.026420409242505,-6.626940065156447,69.64972343462057,11.833596348205262,3.818423659364591,3,-2.444995880126946,-4.754995346069329,-4.309995651245103,-3.6799945831298686,-7.179996490478501,1,-0.130238107505236,-1.376904453813073,67.26999664306639,2.194796187305532,63.7400016784668,-1.586470176565766,63.459999084472656,-0.130238107505236
45,2018-03-07,65.83999633789061,67.05999755859375,65.19000244140625,66.01000213623047,951100.0,-0.00753693137776712,-1.5442221357207733,0.15315829266617345,84.58903545866916,72.41713429308594,-2.2598860288810556,-6.3500180967410955,-1.779765828753014,-3.066851617852862,41.18601929518086,1.8699951171875,1.6732670700183832,5.34949684143065,-2.662338622965464,13.361332305826764,1.3435791092325928,9.355414573628707,-5.308245539841977,59.92210303980705,-4.015602229433306,4.005917732198059,3,-1.4049949645995952,-4.254995346069329,-3.809995651245103,-3.1799945831298686,-6.99999618530272,2,-0.1064701533526925,-1.0791048121519498,66.33999633789061,-1.376904453813073,67.26999664306639,2.194796187305532,63.7400016784668,-0.1064701533526925
46,2018-03-08,65.25,66.19999694824219,65.13999938964844,65.94000244140625,770700.0,-0.00896106273856323,-1.3296555887186023,4.058699456984806,81.62592947066192,75.39866574599459,-1.033978322986414,-5.526722202264338,-1.1897694908624032,-2.476855279962251,38.7515415087942,1.05999755859375,2.783398584230774,4.431500434875488,-3.8039750913046646,12.666975961055634,0.31376267178541184,8.549238197965565,-3.9814241291683388,48.24218546273302,-20.843276025741304,4.117737763090073,3,-0.10499954223632812,-3.664999008178718,-3.219999313354492,-2.589998245239258,-6.380001068115227,3,-0.12076629989448628,-1.5442221357207733,65.83999633789061,-1.0791048121519498,66.33999633789061,-1.376904453813073,67.26999664306639,-0.12076629989448628
47,2018-03-09,66.79000091552734,68.93000030517578,65.08999633789061,65.51000213623047,2079300.0,0.023601546598120304,-2.6226275218264044,-1.855064130915524,83.1617411757639,78.01130177293282,-2.3526507568639943,-6.622618642873846,-2.729770406389747,-4.016856195489595,36.26963144383812,3.8400039672851705,3.555510843156128,5.474001312255858,-2.9495217220391226,13.897524346550838,1.2622397951083713,9.685762829403352,-4.858282479190962,56.6801622559539,-17.54933729833992,4.211761517147492,3,-0.9450016021728516,-4.690000534057617,-4.760000228881836,-4.129999160766602,-7.720001220703125,4,-0.11992816329439959,-1.3296555887186023,65.25,-1.5442221357207733,65.83999633789061,-1.0791048121519498,66.33999633789061,-0.11992816329439959
48,2018-03-12,65.08999633789061,66.98999786376953,64.91000366210939,66.94999694824219,1048300.0,-0.025452980301449823,1.144321220701574,-1.4531268626469367,73.84705043462611,78.99924974349261,-0.45079217167265995,-4.438183195773988,-1.029765828753014,-2.316851617852862,33.4619695457634,2.079994201660142,4.177449033967584,3.3219968795776254,-4.8789784229605715,11.52297218211583,-0.7784907716914802,7.422484530846731,-2.3184840772934976,4.477433484718682,-67.2846995460878,4.100487651269102,3,0.7550029754638814,-2.9899959564208842,-3.059995651245103,-2.4299945831298686,-4.189994812011712,0,-0.09463813764464657,-2.6226275218264044,66.79000091552734,-1.3296555887186023,65.25,-1.5442221357207733,65.83999633789061,-0.09463813764464657
49,2018-03-13,65.58999633789061,66.01000213623047,64.91000366210939,65.33999633789061,1175500.0,0.00768167196391345,1.0183243508083486,-0.13440855804490573,69.68876137666739,79.5278331742239,-0.6157932082247441,-4.5251566124252705,-1.529765828753014,-2.816851617852862,30.95195266170645,1.0999984741210795,4.324290038494112,3.412497138977038,-4.687411035222567,11.512405313176636,-0.637456948122761,7.462451226076837,-2.0794655119440577,16.915254816295906,-51.726636526314216,4.0499540870998,3,0.2550029754638814,-3.4899959564208842,-3.559995651245103,-2.9299945831298686,-5.329998016357408,1,-0.11023015903665112,1.144321220701574,65.08999633789061,-2.6226275218264044,66.79000091552734,-1.3296555887186023,65.25,-0.11023015903665112
50,2018-03-14,65.33000183105469,66.0,65.22000122070311,65.98000335693361,641100.0,-0.003963935376616656,1.2608830261281496,-2.600006103515682,66.87632854723114,78.60831724421239,0.0018231407153592727,-3.749352083561149,-1.2697713219170907,-2.5568571110169387,28.271476700171455,0.7799987792968892,4.413469410418401,2.703002548217775,-5.022025883214454,10.428030979650003,-1.159511667498336,6.565516763933893,-1.1691346676006305,10.447724369862412,-53.00690653264793,3.8625142157161148,3,0.5249977111816406,-3.230001449584961,-3.3000011444091797,-2.6700000762939453,-5.70000076293946,2,-0.09444362177730203,1.0183243508083486,65.58999633789061,1.144321220701574,65.08999633789061,-2.6226275218264044,66.79000091552734,-0.09444362177730203
51,2018-03-15,65.29000091552734,65.95999908447266,65.12000274658203,65.66999816894531,889200.0,-0.0006122901332650255,-1.3333439298089456,0.5846097867295669,56.74209416337067,75.98018738453577,0.36733826040588724,-3.117016254107412,-1.3924592209042146,-2.516856195489595,25.303263471229258,0.839996337890625,4.470507615000358,2.1855016708374038,-4.901358263127733,9.27236160480254,-1.357928296145161,5.728931637819969,-0.5568377750666826,9.452675889005182,-47.773509355978504,3.543429966982567,3,1.1700000762939453,-3.190000534057617,-3.260000228881836,-2.6299991607666016,-6.180000305175781,3,-0.09879002408476778,1.2608830261281496,65.33000183105469,1.0183243508083486,65.58999633789061,1.144321220701574,65.08999633789061,-0.09879002408476778
52,2018-03-16,64.93000030517578,65.80999755859375,64.86000061035156,65.34999847412111,4235300.0,-0.005513870505490348,-2.392861035422343,1.1052663280262185,56.43564900368012,72.9977997761822,1.0212916057157457,-2.138119761144111,-1.2026849545397198,-2.1568555851380324,22.06368344650998,0.9499969482421875,4.5353002772041435,1.3630010604858427,-4.83535470291973,7.561356823891408,-1.7361768212169437,4.462178942188629,4.0,3.286374886723045,-47.78626839704801,3.0991778817027837,3,1.9650001525878906,-2.8299999237060547,-2.8999996185302734,-2.269998550415039,-6.479999542236328,4,-0.09333130055149474,-1.3333439298089456,65.29000091552734,1.2608830261281496,65.33000183105469,1.0183243508083486,65.58999633789061,-0.09333130055149474
53,2018-03-19,63.65999984741211,64.52999877929689,63.45000076293945,64.47000122070311,1351600.0,-0.019559532601179375,1.3225851439540517,1.928583106266931,52.60066789236277,69.5074730581148,1.9281251448292522,-0.2658565418660501,-0.1076379417099318,-0.8868551273743606,18.322586091337378,1.4799995422363281,4.409697497956344,-0.29799938201904297,-5.318749623455233,4.722750859417147,-2.808374502737138,2.212375738699052,5.188600463867189,8.203084836735515,-38.181568117533004,2.5103751207180944,3,2.530000686645508,-1.5599994659423828,-1.632497787475586,-0.9999980926513672,-4.119998931884766,0,-0.07210179333317235,-2.392861035422343,64.93000030517578,-1.3333439298089456,65.29000091552734,1.2608830261281496,65.33000183105469,-0.07210179333317235
54,2018-03-20,62.599998474121094,63.959999084472656,62.599998474121094,63.91999816894531,861500.0,-0.016650979827705803,-1.0606074617807704,1.6296264899664499,48.26522415983261,65.47149402491074,2.684075973276549,1.308586436111142,0.8349879377929241,0.17314624591665506,15.147340071506571,1.3600006103515625,4.171829317329191,-1.642000770568842,-5.492777005054293,2.2087754639166093,-3.5673888878115605,0.28338734667388366,6.032657855224613,0.0,-42.579663104418096,1.9253881172427254,3,3.1650009155273438,-0.4999980926513672,-0.8324966430663991,0.06000328063964844,-2.579998016357422,1,-0.027156501432583524,1.3225851439540517,63.65999984741211,-2.392861035422343,64.93000030517578,-1.3333439298089456,65.29000091552734,-0.027156501432583524
55,2018-03-21,62.65999984741211,63.599998474121094,62.38000106811523,62.5099983215332,922000.0,0.0009584884145934502,-4.9512644448164425,-0.11363754587752507,46.830430646712145,61.605327488916316,2.3753479774753004,1.555973351651204,0.6929619219538239,0.11314487262563944,14.551718024037646,1.2199974060058665,3.5113895737140055,-1.726499366760251,-5.051733438694669,1.5987347051741594,-3.3891164027274527,-0.06388233079304229,5.610697010620115,7.821199286075997,-30.974802791148868,1.662617035967206,3,2.9950008392333984,-0.5599994659423828,-1.1999988555908132,1.9073486328125e-06,-3.229999542236328,2,-0.038301971460633966,-1.0606074617807704,62.599998474121094,1.3225851439540517,63.65999984741211,-2.392861035422343,64.93000030517578,-0.038301971460633966
56,2018-03-22,61.15999984741211,62.31000137329102,61.11000061035156,62.02000045776367,679000.0,-0.023938716943069926,-1.5000039736467894,-5.733279080413,40.67918167004401,56.88504309939188,3.6142457687366516,3.2759118136767427,2.109546686941208,1.6131448726256394,13.80683381201383,1.5499992370605469,2.8311251982459567,-3.2594993591308565,-6.431921803605874,-0.08707691465584588,-4.845710581368365,-1.6732881368933477,6.639441347426754,1.0638142452251322,-34.5816020123666,1.5862112222375064,3,2.8899993896484375,0.9400005340576172,-0.46249961853026633,1.5000019073486328,-2.7099990844726562,3,-0.025016330659157426,-4.9512644448164425,62.65999984741211,-1.0606074617807704,62.599998474121094,1.3225851439540517,63.65999984741211,-0.025016330659157426
57,2018-03-23,60.5,61.75,60.43000030517578,61.16999816894531,865300.0,-0.010791364438501372,-2.2592683294401326,0.7790670853959298,19.143136327597986,50.80683042083321,3.6746020793684693,3.8746638941113503,2.6290302165127883,2.273144720037749,14.676377680495003,1.3199996948242188,2.1207051876350675,-3.7544992446899386,-7.374311652134168,-0.1346868372457095,-5.56440544841206,-1.944593040967824,6.630497136390133,1.707310265261115,-26.218377200638237,1.8099062037221152,3,2.720001220703125,1.6000003814697266,-0.2325000762939453,2.160001754760742,-1.5800018310546875,4,-0.022975196523114638,-1.5000039736467894,61.15999984741211,-4.9512644448164425,62.65999984741211,-1.0606074617807704,62.599998474121094,-0.022975196523114638
58,2018-03-26,60.63999938964844,61.2400016784668,60.36000061035156,60.83000183105469,944200.0,0.0023140394983212076,-1.3466695149739583,0.28358650846068006,22.00394510133681,45.50851750135203,3.170388365082516,3.6990675620308764,2.346921724006968,2.1331453303893113,15.474494791547544,0.8800010681152344,1.4468915518493048,-3.4714998245239315,-7.427196816178025,0.48419716713016214,-5.449348320350978,-1.4936513286968847,5.6864381269959665,7.777747165996622,-14.255860614350077,1.9778484958270484,3,2.5400009155273438,1.5500011444091797,-0.6524991989135742,2.0200023651123047,-1.3899993896484375,0,-0.036114753442474945,-2.2592683294401326,60.5,-1.5000039736467894,61.15999984741211,-4.9512644448164425,62.65999984741211,-0.036114753442474945
59,2018-03-27,60.86999893188477,61.709999084472656,60.33000183105469,60.84000015258789,1013400.0,0.003792868478748712,-1.6285776566757493,-0.15788628332801682,24.92433157148986,40.84718450404744,2.4590415014630977,3.476398125715882,1.9790690011120873,1.903145788152976,15.948690169809515,1.3799972534179688,0.5253184317963218,-3.133000183105459,-7.324459640573245,1.0584592743623276,-5.228729911839359,-1.0372704543715656,4.621137417878636,16.51368976096894,-0.6972350727510239,2.095729728733894,3,2.275001525878899,1.470001220703118,-1.544999122619636,1.7900028228759695,-1.7299995422363352,1,-0.021849811724914514,-1.3466695149739583,60.63999938964844,-2.2592683294401326,60.5,-1.5000039736467894,61.15999984741211,-0.021849811724914514
60,2018-03-28,59.2400016784668,60.41999816894531,59.13000106811523,60.349998474121094,1372500.0,-0.026778335502223194,1.0640016601613278,-37.001398779238436,22.557087201883192,37.048850397215496,3.5026681296636255,5.066064513482075,3.466838636325562,3.533143041570952,16.671004054365106,1.7399978637695455,-0.19265498340252663,-4.572497558593753,-9.26295170707452,0.11795658988701518,-6.917724632834137,-2.227270484353369,5.425353148303216,3.4591383583370003,-9.42061644328154,2.3452270742403845,3,3.2299976348876953,3.799999237060547,0.08499813079833984,3.4200000762939453,0.5999984741210938,2,0.013166758224120612,-1.6285776566757493,60.86999893188477,-1.3466695149739583,60.63999938964844,-2.2592683294401326,60.5,0.013166758224120612
61,2018-03-29,60.88999938964844,61.29999923706055,59.2400016784668,59.38000106811523,1297400.0,0.027852762735173897,-1.301676977731935,-1.3603627753205623,23.327292819813835,33.37014415456369,1.2995557066238135,3.387326860247242,1.702459670390411,1.8831453303893113,17.400472400674342,2.05999755859375,-0.8112899692207876,-2.7939998626709013,-7.662550163362539,2.0745504380207294,-5.228275013016713,-0.3597247123250824,2.778991760563713,67.17553584142509,57.364464737788936,2.4342751503458158,3,0.9400005340576172,3.1400012969970703,-1.2424993515014648,1.7700023651123047,-0.8999977111816406,3,-0.023977649845745685,1.0640016601613278,59.2400016784668,-1.6285776566757493,60.86999893188477,-1.3466695149739583,60.63999938964844,-0.023977649845745685
62,2018-04-02,59.1500015258789,60.9000015258789,58.95000076293945,60.9000015258789,704200.0,-0.028576086076712026,1.228572300502224,-1.1589416855928016,23.243244543603794,30.1082082269238,2.3841577436580934,5.023373017488304,3.2897025460441043,3.6231431941588497,18.223678446920935,1.950000762939446,-1.4406860229422875,-4.304497718811042,-9.577842980563553,0.9688475429414751,-6.9411703496873045,-1.6678250879347871,3.701971409555803,7.246408861159881,-3.1055180863408163,2.6366726308762574,4,2.3049983978271555,4.789999008178718,0.4974985122680735,3.510000228881843,2.5199966430664134,0,-0.011834332119724178,-1.301676977731935,60.88999938964844,1.0640016601613278,59.2400016784668,-1.6285776566757493,60.86999893188477,-0.011834332119724178
63,2018-04-03,58.63000106811523,59.22999954223633,57.97999954223633,59.1500015258789,990900.0,-0.008791216303454585,2.6764895628221406,0.2971431187220982,18.705032762855026,26.823742516148517,2.364243771127363,5.12569532865583,3.644854547198385,4.1431436519225215,17.6062362119594,1.25,-1.9238804203323383,-4.392498397827154,-9.764435121360584,0.9794383257062691,-7.078466759593859,-1.7065300360604425,3.4415774328204236,17.42631650536851,7.578075255971303,2.6859683617667116,4,2.1599979400634837,4.824998855590827,1.799999237060554,4.030000686645515,3.7399978637695455,1,0.004946223700271979,1.228572300502224,59.1500015258789,-1.301676977731935,60.88999938964844,1.0640016601613278,59.2400016784668,0.004946223700271979
64,2018-04-04,57.70000076293945,57.86999893188477,56.54999923706055,57.86999893188477,1503800.0,-0.0158621915100311,14.529575442059642,0.3269192678722214,17.642057063873096,23.580589895833068,2.822947137124352,5.665704013292441,4.400636630252308,5.073143957098296,17.186601444458816,2.0800018310546804,-2.4506559231378304,-4.890498924255368,-10.52245334877091,0.741455500260173,-7.706476136513146,-2.0745217119975976,3.5532619462563346,24.21055843955592,13.841722781884302,2.8159772122577715,4,1.7299995422363281,5.039999008178711,2.802499771118164,4.960000991821289,5.090000152587891,2,0.02686307134429211,2.6764895628221406,58.63000106811523,1.228572300502224,59.1500015258789,-1.301676977731935,60.88999938964844,0.02686307134429211
65,2018-04-05,58.83000183105469,59.36999893188477,57.70000076293945,58.0,596500.0,0.019584073711850447,-1.3356612762960731,-4.882416300152386,24.922358454857758,21.829831760812375,1.2209199451075108,4.198883513970671,3.084356700710565,3.9431428889830613,16.89917058952054,1.6699981689453196,-2.851995467537826,-3.4099981307983427,-9.062942217648441,2.2429459560517486,-6.236470174223385,-0.5835260873732935,1.4826081837140492,48.00005461040296,35.96561128177831,2.8264720434250465,4,0.31999778747558594,3.9099979400634766,1.819997787475586,3.8299999237060547,3.6799964904785156,3,0.005269378700411886,14.529575442059642,57.70000076293945,2.6764895628221406,58.63000106811523,1.228572300502224,59.1500015258789,0.005269378700411886
66,2018-04-06,57.36999893188477,58.709999084472656,57.16999816894531,58.4900016784668,872000.0,-0.02481731860832992,-1.026311298499222,-1.3493979226031718,22.961367593572675,22.254079679254005,2.332009946189416,5.310541647252599,4.356294966003766,5.403145788152976,16.71156285185325,1.660003662109375,-3.1806044284263564,-4.476000976562496,-10.340111785337761,1.388109832212777,-7.408056380950136,-1.543945572174863,2.190088927342323,18.850557778602298,5.473687309958407,2.9320554043876355,4,1.7600002288818288,5.370000839233391,3.2800006866455007,5.2900028228759695,7.329998016357415,4,0.04305388298221424,-1.3356612762960731,58.83000183105469,14.529575442059642,57.70000076293945,2.6764895628221406,58.63000106811523,0.04305388298221424
67,2018-04-09,58.77999877929688,59.09000015258789,57.31000137329102,57.959999084472656,703200.0,0.02457730300964789,1.4722163353536968,-0.732140789231692,32.71954165274205,23.444701518299034,0.7290358575316418,3.446381871918881,2.792014466764776,3.9931459407408667,15.440238236909426,1.779998779296868,-3.492655039421308,-2.6655010223388587,-8.192301548167002,2.861299503489292,-5.428901285252927,0.0978992405752166,-2.2299995422363352,79.07800650933524,62.35967541301278,2.7634002629140744,4,0.35000038146971946,3.960000991821282,1.9150009155273366,3.88000297546386,7.720001220703118,0,0.020585282822361828,-1.026311298499222,57.36999893188477,-1.3356612762960731,58.83000183105469,14.529575442059642,57.70000076293945,0.020585282822361828
68,2018-04-10,58.93000030517578,59.72000122070313,58.86999893188477,59.72000122070313,716700.0,0.0025519144095615953,1.1519020348247269,-0.9634161091934241,36.109014294864274,24.68744404311841,0.34750617768919767,2.9631489758811256,2.449865378814451,3.8431444148619676,14.078374389361326,0.94000244140625,-3.6036958055535635,-2.2074996948242216,-7.563054497400927,3.1480551077524837,-4.885277096112574,0.47027770646413103,-2.329201049804688,75.07885106685086,53.922309051828776,2.6777774012883513,4,-0.005001068115234375,3.809999465942383,1.7299985885620117,3.730001449584961,7.25,1,0.04649580603394088,1.4722163353536968,58.77999877929688,-1.026311298499222,57.36999893188477,-1.3356612762960731,58.83000183105469,0.04649580603394088
69,2018-04-11,58.36000061035156,59.11999893188477,58.11000061035156,58.36999893188477,597600.0,-0.009672487559348575,-2.9607907669062983,0.01265608853951268,34.329445881752704,25.995483896437243,0.5856022494319291,3.123886566923346,2.828738070098737,4.413144109686186,12.777446567655506,1.0099983215332102,-3.4294440504180415,-2.415999603271487,-7.47388519677726,2.641885990234279,-4.944942400024374,0.11294319348139936,-1.63443327636719,46.66670655887778,22.83921604675061,2.5289427967528844,4,0.5649986267089844,4.379999160766602,3.695000648498521,4.30000114440918,7.650001525878906,2,0.06871141671684522,1.1519020348247269,58.93000030517578,1.4722163353536968,58.77999877929688,-1.026311298499222,57.36999893188477,0.06871141671684522
70,2018-04-12,59.15999984741211,59.61000061035156,58.15999984741211,58.47999954223633,666200.0,0.013708005974877313,-1.1969713608646648,-68.01144601292381,42.31950646828673,28.10572985737868,-0.25360828904485544,1.9372705850236116,1.8703694494908802,3.6131448726256394,11.303424507638605,1.4500007629394531,-3.316612691766359,-1.3075002670288072,-5.929747657156682,3.3147471230990675,-3.618623962092748,1.0036234280351337,-2.3146551579589882,78.03918811371652,49.21176353122029,2.311123695063939,4,-0.4349994659423828,3.5799999237060547,3.580000877380364,3.500001907348633,7.149997711181641,3,0.061359044582114386,-2.9607907669062983,58.36000061035156,1.1519020348247269,58.93000030517578,1.4722163353536968,58.77999877929688,0.061359044582114386
71,2018-04-13,58.84000015258789,59.7599983215332,58.6500015258789,59.68999862670898,558100.0,-0.005409055031263987,1.242422607717279,-1.2499971950767883,43.45425746506076,30.351397959762785,-0.2849468909603914,1.8438093777547522,2.057898919994244,3.933144567449858,9.78657984453927,1.109996795654304,-3.2823812721880614,-1.304999923706056,-5.37793184583964,2.7679319984275352,-3.341465884772852,0.7314660373607396,-1.8796692018847665,62.4490075546669,28.943908908323003,2.0364659610667943,4,-0.6850013732910156,3.8999996185302734,4.170001029968262,3.8200016021728516,6.579998016357422,4,0.06237250440904196,-1.1969713608646648,59.15999984741211,-2.9607907669062983,58.36000061035156,1.1519020348247269,58.93000030517578,0.06237250440904196
72,2018-04-16,58.86999893188477,59.1500015258789,58.36000061035156,58.9000015258789,356400.0,0.0005098364925066878,1.9811209397065388,0.0352972327687407,42.95942307919919,33.04633021713436,-0.4010116086428823,1.4087603701450249,1.9285089197714669,3.903145788152976,8.42714428246804,0.7900009155273366,-3.06366599472441,-0.9720010757446218,-4.396061407748796,2.4520592562595525,-2.684031241746709,0.7400290902574653,-1.7416879389318467,46.0605682288456,8.916912451639512,1.712030166002087,4,-0.7150001525878977,3.8700008392333913,4.495001792907708,3.7900028228759695,7.020000457763665,0,0.09903173300721457,1.242422607717279,58.84000015258789,-1.1969713608646648,59.15999984741211,-2.9607907669062983,58.36000061035156,0.09903173300721457
73,2018-04-17,59.06999969482422,59.45000076293945,58.70000076293945,59.099998474121094,587100.0,0.003397329141637151,1.0547850715383087,0.9998728544187826,42.822967889915205,35.844209197805704,-0.5945591717002543,0.8930437725877312,1.665175842674529,3.70314502521353,7.861676937476759,0.75,-2.972709059490029,-0.5425003051757784,-3.4680809540861404,2.3830803437345836,-2.005290629630963,0.9202900192794061,-1.783787462156475,58.181843402992115,17.667367739531258,1.4627903244551823,4,-0.6050014495849609,2.6999988555908203,4.902500152587891,3.5900020599365234,6.870002746582031,1,0.12578297517456738,1.9811209397065388,58.86999893188477,1.242422607717279,58.84000015258789,-1.1969713608646648,59.15999984741211,0.12578297517456738
74,2018-04-18,60.9000015258789,61.1500015258789,59.040000915527344,59.04999923706055,892700.0,0.030980224149468327,-1.256686433745599,-61.66925228891126,56.514912200591944,39.35449294733172,-2.1488831680255203,-1.1287176247572361,-0.15307248093345294,1.8731431941588497,7.837497256073431,2.1100006103515554,-2.7039006924158073,1.3725013732910085,-1.2729860934058124,4.017988839987829,0.049757639942598075,2.695245106639419,-3.4653621278792244,91.638800680266,44.51880643110509,1.3227437333484087,4,-1.7400016784667898,0.37999916076660867,3.0724983215332102,1.760000228881843,4.839996337890632,2,0.08669948517247894,1.0547850715383087,59.06999969482422,1.9811209397065388,58.86999893188477,1.242422607717279,58.84000015258789,0.08669948517247894
75,2018-04-19,60.2599983215332,61.09000015258789,59.709999084472656,60.68999862670898,491500.0,-0.010509083551890064,1.24389805171847,-0.23243230982726365,47.314575094042134,42.06040489182833,-1.4356802189784688,-0.714361199604582,0.5482284795721313,2.5131463985045457,7.941807044396495,1.3800010681152344,-2.33284820166147,0.8524982452392607,-1.3802422262258034,3.0852387167043247,-0.26387199049327137,1.9688684809717927,-2.5281299533031927,68.10025403961285,22.545681674259257,1.1163702357325314,4,-1.0299968719482422,1.0150012969970703,3.7125015258789062,2.400003433227539,5.360004425048828,3,0.09541991329001687,-1.256686433745599,60.9000015258789,1.0547850715383087,59.06999969482422,1.9811209397065388,58.86999893188477,0.09541991329001687
76,2018-04-20,59.63000106811523,60.68999862670898,59.36000061035156,60.68999862670898,454700.0,-0.010454651028306672,1.509435999309021,2.4651088518656925,52.25988345424577,44.23155398088429,-0.5044349949956697,-0.2159358750381628,1.232821919788158,3.1431436519225215,8.307723863608505,1.3299980163574148,-1.8417958864938484,0.29900093078612855,-1.7805017421330405,2.3785036037052976,-0.7407504056734595,1.3387522672457166,-1.6246820472733035,45.5197147318363,-4.678970843026818,1.0397513364595852,4,7.105427357601002e-15,1.6249980926513743,4.3474988937378,3.030000686645515,5.579998016357429,4,0.11202408805674802,1.24389805171847,60.2599983215332,-1.256686433745599,60.9000015258789,1.0547850715383087,59.06999969482422,0.11202408805674802
77,2018-04-23,59.11000061035156,59.95000076293945,59.0099983215332,59.68000030517578,592000.0,-0.008720450250699674,-1.441551235558726,0.5377367996775494,52.25988345424579,46.02609499859335,0.07520791325084986,0.20510585878110987,1.862141873542427,3.6631441096861863,8.260142491235966,0.94000244140625,-1.4983324482860496,-0.15149955749511435,-2.158133250160205,1.8551341351699762,-1.1548164038276596,0.8518172888374309,-0.8531069891066778,16.73468243822922,-36.05587828644377,1.0033168463325437,4,0.5200004577636719,2.069997787475586,5.170000076293945,3.5500011444091797,6.6599960327148295,0,0.10675008447705414,1.509435999309021,59.63000106811523,1.24389805171847,60.2599983215332,-1.256686433745599,60.9000015258789,0.10675008447705414
78,2018-04-24,58.45000076293945,59.56999969482422,58.06999969482422,59.40999984741211,708300.0,-0.011165620717258573,1.3437522351763107,1.6842098218468498,53.62318626916194,48.16984393052771,0.7375172943905781,0.7300544323846125,2.651513879429288,4.323143957098296,8.283217603473341,1.5,-0.9703134497654489,-0.7019994735717745,-2.629349203885468,1.225350256741919,-1.6656743387286213,0.26167539158507225,2.700000762939446,12.337689681993181,-42.24764346779658,0.9636748651568477,4,1.1599998474121094,2.089998245239265,6.047499656677246,4.210000991821289,7.159999847412109,1,0.12728825542507693,-1.441551235558726,59.11000061035156,1.509435999309021,59.63000106811523,1.24389805171847,60.2599983215332,0.12728825542507693
79,2018-04-25,59.540000915527344,59.88000106811523,58.4000015258789,58.4900016784668,586200.0,0.01864841981796883,-1.4065042163275028,-1.0937502483529233,53.443252799231594,49.40581574507714,-0.18718137896964038,-0.4898073740587279,1.6626978887038746,3.233143804510405,8.521852051103885,1.4799995422363281,-0.6639938995382906,0.45450057983398295,-1.3079914323854567,2.2169925920534226,-0.42674542627573686,1.3357465859437028,1.5484005737304614,48.67552973126599,-6.464258881964845,0.8812460061097209,4,0.06999969482421875,0.7149982452392578,4.604999542236328,3.1200008392333984,6.25,2,0.10749078648754029,1.3437522351763107,58.45000076293945,-1.441551235558726,59.11000061035156,1.509435999309021,59.63000106811523,0.10749078648754029
80,2018-04-26,60.02000045776367,60.43000030517578,59.2599983215332,59.65999984741211,751900.0,0.008061799376142709,-1.0172384309805056,0.34285797326803535,64.20150592606765,51.71106557407791,-0.5949233970361263,-0.9574649151219177,1.3257185838103638,2.753144262274077,8.090805551688574,1.1700019836425781,-0.4174544703544072,0.8955001831054688,-0.9152452784363447,2.7062456446472822,-0.009872547665437992,1.8008729138763755,1.0080329956054612,74.42754037829602,14.090273355164449,0.9053727307709052,4,-0.4099998474121094,0.05499839782714844,3.91249942779541,2.3200016021728587,5.179996490478516,3,0.0953015221989384,-1.4065042163275028,59.540000915527344,1.3437522351763107,58.45000076293945,-1.441551235558726,59.11000061035156,0.0953015221989384
81,2018-04-27,59.43000030517578,60.4000015258789,59.1500015258789,59.849998474121094,374500.0,-0.009830059115095713,-1.5510315297780868,-1.166659602424448,53.819044434263915,52.917690169085105,0.0978606486842537,-0.5085247890064295,2.0741745913620164,3.3431444148619676,8.145333899741672,1.25,-0.08645081915666708,0.37849998474121094,-1.2400802331384924,1.9970802026209142,-0.43079012419863716,1.187790093681059,1.538872473022451,57.627129602689685,-0.32553304460621035,0.8092901089398511,4,0.18000030517578125,0.0,4.447500228881836,2.7199993133544993,6.269996643066406,4,0.10415619063806658,-1.0172384309805056,60.02000045776367,-1.4065042163275028,59.540000915527344,1.3437522351763107,58.45000076293945,0.10415619063806658
82,2018-04-30,58.45000076293945,59.88000106811523,58.43999862670898,59.47999954223633,803300.0,-0.016489980434191254,-1.7428538212256033,2.4523887375113533,47.430409344782866,53.42962810851484,1.1309495944709909,0.4388432953349195,3.206443644268745,4.323143957098296,8.181970188141568,1.44000244140625,0.030882765903697873,-0.5664995193481417,-2.2062465027136042,1.0732474640173209,-1.3863730110308765,0.25337397233459313,2.4608945535913023,16.101736010086316,-38.045249960325904,0.8198734916827328,4,1.1599998474121094,0.6999988555908203,4.624999046325684,3.6499996185302734,10.729999542236328,0,0.1156543752488608,-1.5510315297780868,59.43000030517578,-1.0172384309805056,60.02000045776367,-1.4065042163275028,59.540000915527344,0.1156543752488608
83,2018-05-01,58.91999816894531,59.06000137329102,57.86000061035156,58.27000045776367,560300.0,0.00804101625100162,1.580635369880408,-0.6310664869189061,53.03029051981456,53.042447921761806,0.7123478199939655,-0.008763618109803417,2.89215856485076,3.8531465510924363,7.844703203828776,1.2000007629394602,0.16871784855081984,-0.11100196838378906,-1.7414610192949382,1.5194570825273601,-0.9262314938393601,0.704227557071782,1.9340792351513088,41.24504608807944,-13.276092338032562,0.8152295254555733,5,0.5550022125244141,0.21000099182128906,3.7400026321411133,3.180002212524414,9.260002136230469,1,0.11625931240662313,-1.7428538212256033,58.45000076293945,-1.5510315297780868,59.43000030517578,-1.0172384309805056,60.02000045776367,0.11625931240662313
84,2018-05-02,59.25,59.709999084472656,58.86999893188477,58.86999893188477,433200.0,0.005600845914971897,-3.421041007880467,0.5846190864648086,50.51311372799426,53.39784110331203,0.13821421112545096,-0.2283996212971715,2.690097270513604,3.523144720037749,6.663510915630259,0.8400001525878835,0.32827779950757474,0.14149990081786967,-1.365233137233993,1.6482329388697323,-0.6118666182080617,0.894866419843801,1.4843143323468198,54.08558578616912,2.434425685077457,0.7533665190259299,5,0.024999618530273438,-0.12000083923339844,3.435000419616699,2.8500003814697266,8.83999633789061,2,0.10734178245319104,1.580635369880408,58.91999816894531,-1.7428538212256033,58.45000076293945,-1.5510315297780868,59.43000030517578,0.10734178245319104
85,2018-05-03,59.13999938964844,59.58000183105469,58.56000137329102,59.349998474121094,508800.0,-0.0018565503856803334,2.0447511358589616,-0.5526276163228533,51.75233171104743,53.34144646517888,0.08117153499121343,-0.09906300388745137,2.837519908674082,3.6331453303893113,6.407090528100423,1.0200004577636648,0.48132196171680164,0.015999412536622515,-1.4850379216481784,1.5170367467214234,-0.7345192545557779,0.766518079629023,1.4793423938185697,50.393634564148606,0.1038545642858466,0.7505186670923992,5,0.005001068115234375,-0.21500015258789062,3.6025009155273438,2.960000991821289,9.389999389648452,3,0.1124450726159949,-3.421041007880467,59.25,1.580635369880408,58.91999816894531,-1.7428538212256033,58.45000076293945,0.1124450726159949
86,2018-05-04,59.84000015258789,60.13000106811523,58.77000045776367,59.13999938964844,1270000.0,0.011836333617919914,1.1249966472455384,-3.3333514986376023,55.25460925198068,53.67419377603832,-0.6547636013667102,-0.6371990987815224,2.1603131370696147,2.933144567449858,5.751049990174654,1.3600006103515554,0.29603814198874545,0.5925001144409165,-0.6916853457296668,1.8766855746114999,-0.04959261564437867,1.2345928445262118,0.6689679839545022,87.22463184817872,34.896243300234225,0.6420927300852934,5,-0.6949996948242188,-0.9150009155273438,2.9149999618530273,2.260000228881836,8.759998321533217,4,0.08957213873640835,2.0447511358589616,59.13999938964844,-3.421041007880467,59.25,1.580635369880408,58.91999816894531,0.08957213873640835
87,2018-05-07,59.9900016784668,60.29999923706055,59.11000061035156,59.849998474121094,870500.0,0.0025067099848998797,2.1315822495721006,0.20000435964926622,55.01090180150868,53.82838439074351,-0.7451724790708809,-0.7292935752680805,1.9289334810540382,2.783143041570952,5.244133716835467,1.1899986267089844,0.2932357372770653,0.6820014953613267,-0.6232852700330795,1.987288260755733,0.02935811266412003,1.3346448780585334,0.41300775702796244,87.29517487426344,34.23218102767342,0.6526433826972046,5,-0.845001220703125,-1.1400012969970703,2.9399986267089844,2.1099987030029297,9.549999237060547,0,0.09518244890839833,1.1249966472455384,59.84000015258789,2.0447511358589616,59.13999938964844,-3.421041007880467,59.25,0.09518244890839833
88,2018-05-08,61.66999816894531,62.11999893188477,60.08000183105469,60.15999984741211,1153800.0,0.028004608159255096,-1.4431185598212881,10.785455437181549,54.26354788016024,53.91952828862448,-2.14605935903824,-2.312030265652865,0.1950740774157751,1.1031465510924363,5.482475912881792,2.129997253417976,0.3089194220011038,2.2249980926513686,0.5609070350900325,3.8890891502127047,1.3929525638707005,3.0570436214320367,-3.80999755859375,87.35952046222141,37.557782183825346,0.8320455287806667,5,-1.6799983978271484,-2.3349990844726562,1.0275020599365234,0.43000221252441406,8.639999389648438,1,0.12177723948777786,2.1315822495721006,59.9900016784668,1.1249966472455384,59.84000015258789,2.0447511358589616,59.13999938964844,0.12177723948777786
89,2018-05-09,62.36999893188477,63.7400016784668,62.36999893188477,62.61000061035156,1244500.0,0.011350750506296414,-10.416609711516154,-0.15894168559280245,61.60616864913503,53.63115748007641,-2.684737466553237,-2.841915054497697,-0.5369366510564717,0.4031457881529761,5.6368982354619375,2.0700035095214844,0.388581161811409,2.72449893951417,0.6865388854409318,4.762458993587408,1.705518912477551,3.7434789665507893,-4.424798355102546,73.55207208746418,24.988255840466266,1.0189800270366207,5,-1.569997787475593,-2.224998474121101,-0.24749946594238992,-0.26999855041504617,8.229999542236321,2,0.0931537834341829,-1.4431185598212881,61.66999816894531,2.1315822495721006,59.9900016784668,1.1249966472455384,59.84000015258789,0.0931537834341829
90,2018-05-10,62.790000915527344,63.11000061035156,62.0,62.790000915527344,781900.0,0.006734038653764651,2.4687552154113916,-0.0,67.79278979345227,55.18379585331956,-2.98432755554407,-3.1368506735125266,-0.9850504417344652,-0.01685619548959494,5.996999327596917,1.1100006103515625,0.528004858655521,2.963000869750978,0.504014519250795,5.421987220251161,1.7335076945008865,4.1924940450010695,-4.6130082946777335,80.88530121517651,30.617165759601647,1.2294931752500908,5,-1.989999771118164,-2.335000991821289,-1.705000877380371,-0.6900005340576172,7.739997863769531,3,0.08440827114325833,-10.416609711516154,62.36999893188477,-1.4431185598212881,61.66999816894531,2.1315822495721006,59.9900016784668,0.08440827114325833
91,2018-05-11,62.5099983215332,63.31999969482422,62.1500015258789,62.91999816894531,709700.0,-0.004459350054331623,-1.070805243382461,-100.0,69.67590538318046,57.65551763536373,-2.4825480773592403,-2.7065709270729954,-0.7502104566763421,0.2631463985045457,6.504106306177385,1.1699981689453196,0.5979614627787484,2.4994983673095703,-0.18661729906001057,5.185614033679151,1.1564405341247834,3.842556200494357,-4.110485338378908,73.43405889462787,18.142429333621443,1.3430578331847904,5,-1.7099971771240234,-2.0549983978271484,-1.5649986267089844,-0.40999794006347656,7.689998626708984,4,0.09630460117433626,2.4687552154113916,62.790000915527344,-10.416609711516154,62.36999893188477,-1.4431185598212881,61.66999816894531,0.09630460117433626
92,2018-05-14,64.69999694824219,64.76000213623047,62.45000076293945,63.02999877929688,4149200.0,0.035034373468453284,1.580994800102293,-4.073167781613135,80.72760553712389,60.73299708173143,-4.126719592062642,-4.677209170840442,-2.9698815736352273,-1.9268522282044387,7.111168446113616,2.3100013732910156,0.5757352731848897,4.397997093200686,1.0493609795216656,7.746633206879707,2.723679036361176,6.072315150040197,-6.086864417275393,98.71783794710612,36.4233795100167,1.6743180568395117,5,-3.0399951934814453,-3.6649951934814453,-3.7649974822998047,-2.599996566772461,4.920005798339844,0,0.06027823353683903,-1.070805243382461,62.5099983215332,2.4687552154113916,62.790000915527344,-10.416609711516154,62.36999893188477,0.06027823353683903
93,2018-05-15,66.5,66.56999969482422,64.72000122070311,64.87999725341797,1168100.0,0.027820759453787147,1.1022684416547257,0.9700625885147832,81.98527555565528,64.22990395147156,-5.295280661381021,-6.210447598253211,-4.893052404535929,-3.726855279962251,8.189418752474563,1.8700027465820312,0.7848700774524957,5.82650012969971,1.5369629364301858,10.116037322969234,3.681731533064948,7.971268726334472,-7.518055292717385,98.4682779103137,33.027976495632686,2.144768596634764,5,-3.934999465942383,-4.284999847412109,-5.565000534057617,-4.399999618530273,3.6299972534179688,1,0.04571429948161421,1.580994800102293,64.69999694824219,-1.070805243382461,62.5099983215332,2.4687552154113916,62.790000915527344,0.04571429948161421
94,2018-05-16,66.18000030517578,66.55999755859375,65.30000305175781,66.27999877929689,1010200.0,-0.004812025486078508,2.818188123504456,-0.06172734850733439,78.73132907619961,67.22757032537734,-4.345900587795192,-5.770456109353688,-4.672497089597442,-3.4068555851380324,9.15162094239575,1.2599945068359375,1.1668789115125833,5.242500495910647,0.29483886826561445,10.19016212355568,2.768669682088131,7.716331309733164,-6.591011198889838,91.46609593672109,26.040560002709228,2.473830813822517,5,-3.510000228881836,-3.9650001525878906,-5.347500801086426,-4.079999923706055,5.040000915527344,2,0.062405518802860716,1.1022684416547257,66.5,1.580994800102293,64.69999694824219,-1.070805243382461,62.5099983215332,0.062405518802860716
95,2018-05-17,66.01000213623047,66.5,65.31999969482422,66.30000305175781,2621300.0,-0.002568724209147777,2.4203164563960238,2.9000534065762262,81.94174699750081,70.19280785265737,-3.463090824607299,-5.425777276442773,-4.589850061253948,-3.23685741619272,10.165821734284835,1.1800003051757812,1.488403877305963,4.785002136230467,-0.6419303774010245,10.211934649861966,2.071535879414718,7.498468393046217,-5.8625321828614645,87.33036672892165,20.05426794136352,2.7134662568157495,5,-3.170001983642578,-3.795001983642578,-5.177502632141113,-3.910001754760742,5.7299957275390625,3,0.06953486122327135,2.818188123504456,66.18000030517578,1.1022684416547257,66.5,1.580994800102293,64.69999694824219,0.06953486122327135
96,2018-05-18,66.30999755859375,66.47000122070311,65.31999969482422,65.73999786376953,772500.0,0.004544696449852559,1.5842527109854347,-1.9655099839520138,90.85237873365519,74.1751941784514,-3.071838047793449,-5.4806608899054865,-4.956491387104251,-3.536852838556001,11.462522112820803,1.150001525878892,1.8645603478833621,4.750997734069827,-1.0705076659778712,10.572503134117525,1.840245034045978,7.661750434093676,-5.648725225908329,93.68926690202984,19.11625640246389,2.9107527000238496,5,-2.984996795654297,-4.094997406005859,-5.577497482299805,-4.209997177124023,6.3300018310546875,4,0.06364049730169552,2.4203164563960238,66.01000213623047,2.818188123504456,66.18000030517578,1.1022684416547257,66.5,0.06364049730169552
97,2018-05-22,65.41999816894531,66.68000030517578,65.37999725341797,66.33000183105469,2110600.0,-0.013421797955308401,-1.6262542192629583,-1.5964985075825515,82.3705149764849,77.29819052248749,-1.4869620772424383,-4.31492232039129,-4.194500293773125,-2.6468534489075637,13.086760369911085,1.3000030517578125,2.2603248659221578,3.5454984664917006,-2.3997969214752715,9.490793854458673,0.5728507725082181,6.518146160475183,-4.28602764728879,35.71414669464159,-41.29525874354332,2.9726476939834856,5,-1.0799980163574219,-3.1499977111816406,-4.972498893737793,-3.319997787475586,6.279998779296875,1,0.07306632395422352,1.5842527109854347,66.30999755859375,2.4203164563960238,66.01000213623047,2.818188123504456,66.18000030517578,0.07306632395422352
98,2018-05-23,65.88999938964844,66.05999755859375,64.83000183105469,65.30999755859375,709500.0,0.007184366154969313,1.6739090773389946,-0.6373620845769475,82.61296262571076,79.632278742107,-1.4476393458097192,-4.425875523256508,-4.734882995873036,-3.1168546696106887,14.30566061323243,1.2299957275390625,2.6191794725565245,3.6434997558593736,-2.3305743668322947,9.617573878551049,0.6564626945135359,6.630536817205211,-4.201425889639992,57.29721258809896,-21.677827522859204,2.987037061345837,5,-1.5499992370605469,-3.6199989318847656,-5.442500114440918,-3.789999008178711,4.910003662109375,2,0.05660955215488417,-1.6262542192629583,65.41999816894531,1.5842527109854347,66.30999755859375,2.4203164563960238,66.01000213623047,0.05660955215488417
99,2018-05-24,65.94000244140625,66.26999664306639,65.63999938964844,65.91000366210939,754700.0,0.0007588868147063721,-1.2104882749758576,0.05172186998497984,83.59684390428882,81.38828475442219,-1.0482129562186202,-4.186464706972167,-4.872256563428117,-3.166857721368501,15.829232809076036,0.6299972534179545,3.017258709680604,3.373502731323242,-2.675320458487775,9.42232592113426,0.3490911364177265,6.397914326228751,-3.752286260881071,60.000082480008906,-21.65713067487078,3.0244115949055104,5,-1.5250015258789062,-3.670001983642578,-5.822504043579102,-3.8400020599365234,5.579994201660156,3,0.06354253346797978,1.6739090773389946,65.88999938964844,-1.6262542192629583,65.41999816894531,1.5842527109854347,66.30999755859375,0.06354253346797978
100,2018-05-25,65.73999786376953,66.09999847412111,65.5,65.87000274658203,630400.0,-0.003033129666842882,1.0339057569957604,-4.333672431334708,80.66524785403598,82.60932280673947,-0.4310773644546657,-3.727047999110951,-4.755366280625076,-2.9668531437317824,17.517180290950858,0.599998474121108,3.3353559408851794,2.887498283386229,-3.1951735323579697,8.970170099130428,-0.1538376244858739,5.928834191258332,-3.1030532707792915,49.18901531241365,-30.451820529812785,3.0413359078721007,5,-1.174997329711914,-3.4699974060058594,-5.519997596740723,-3.6399974822998047,5.209999084472656,4,0.08335873950421457,-1.2104882749758576,65.94000244140625,1.6739090773389946,65.88999938964844,-1.6262542192629583,65.41999816894531,0.08335873950421457
101,2018-05-28,65.62000274658203,66.05000305175781,65.61000061035156,65.73999786376953,234500.0,-0.0018252984649643755,-5.285776566757493,0.9230046948356807,79.35349832395968,82.456644227499,0.19720313208622997,-3.288119660650949,-4.720303902369636,-2.938510790854643,19.369944036402057,0.44000244140625,3.5464477009623323,2.458003044128418,-3.5204587182601443,8.43646480651698,-0.5312278370658703,5.447233925322699,-2.578752582373241,42.70278741190104,-34.48394961197225,2.989230881194282,5,0.07999801635742188,-3.3500022888183594,-5.367502212524414,-3.5200023651123047,5.439994812011719,0,0.09326417039057922,1.0339057569957604,65.73999786376953,-1.2104882749758576,65.94000244140625,1.6739090773389946,65.88999938964844,0.09326417039057922
102,2018-05-29,65.20999908447266,65.98000335693361,64.58999633789061,64.90000152587889,697100.0,-0.006248150639261096,-1.9892369029844321,-2.5834181078332823,71.27402523566738,81.2665053030559,0.7679127406284039,-2.4724719338132104,-4.39014271538511,-2.6234745213144066,20.593999557713733,1.3900070190429972,3.675934755150692,1.7099994659423814,-3.899785454562462,7.319784386447225,-1.0948929943100438,4.5148919261947995,-1.8048739061671668,36.90491868792688,-37.384185196522836,2.80489246025242,5,0.4249992370605469,-2.9399986267089844,-4.767498970031738,-3.1099987030029297,5.090003967285156,1,0.11393958609861343,-5.285776566757493,65.62000274658203,1.0339057569957604,65.73999786376953,-1.2104882749758576,65.94000244140625,0.11393958609861343
103,2018-05-30,65.76999664306639,65.88999938964844,65.16000366210939,65.54000091552734,677900.0,0.008587602613953749,2.1063567300824015,0.7419275447922021,70.78237163060497,80.38328780910093,0.10445946996355815,-2.6276955226944807,-4.984179532869902,-3.269440946672745,21.521913490941607,0.7299957275390483,3.8503895255018747,1.9274971008300668,-3.330306359220444,7.185300560880584,-0.7014046291951956,4.556398830855322,-2.037383952073874,70.23810064441123,-3.9730388231922262,2.628901730025258,5,-0.13499832153318891,-3.49999618530272,-5.364996910095201,-3.6699962615966655,5.010002136230483,2,0.09016269739768878,-1.9892369029844321,65.20999908447266,-5.285776566757493,65.62000274658203,1.0339057569957604,65.73999786376953,0.09016269739768878
104,2018-05-31,65.61000061035156,65.91999816894531,65.48000335693361,65.66000366210939,1561200.0,-0.002432659888719879,-1.8386985627093633,-0.21740861142447646,67.80303249236584,78.81231953075262,0.19567549061385137,-2.0730818034706644,-4.8266115020680544,-3.160811843166371,22.974616313329655,0.43999481201170454,3.6955941127193483,1.4495010375976562,-3.39159256239833,6.290594637593642,-0.9710457624003368,3.8700478375956493,-1.5826491579407218,67.54985625432593,-5.576750442384082,2.420546799997995,5,0.024997711181640625,-3.3400001525878906,-5.535000801086426,-3.510000228881836,4.75,3,0.07910383162818335,2.1063567300824015,65.76999664306639,-1.9892369029844321,65.20999908447266,-5.285776566757493,65.62000274658203,0.07910383162818335
105,2018-06-01,65.79000091552734,66.40000152587889,65.69999694824219,65.75,647000.0,0.002743488850804665,-8.999564056454487,-0.7999694842841791,70.97189464210372,76.60337685391357,-0.021024822562793588,-1.8227918160778387,-5.008932569561935,-3.3732916263731028,24.411119744789474,0.7900009155273295,3.35798043039739,1.2970012664794979,-2.9718730072040955,5.565875540163098,-0.8374358703622988,3.4314384033212946,-1.497384577840009,66.29840541896293,-6.5088512231292555,2.134437136841799,6,-0.15500259399414062,-3.520000457763672,-5.857501029968262,-3.690000534057617,5.4799957275390625,4,0.08709523708467848,-1.8386985627093633,65.61000061035156,2.1063567300824015,65.76999664306639,-1.9892369029844321,65.20999908447266,0.08709523708467848
106,2018-06-04,65.19999694824219,65.91999816894531,64.91000366210939,65.90000152587889,596500.0,-0.00896798843402824,1.7297227634983583,-17.499713904252935,54.019291815697436,73.4532409471594,0.4413833945266106,-0.8544492852009711,-4.379796229685908,-2.810745860776194,26.052229372207858,1.0099945068359233,3.0627200504691814,0.43899745941162394,-3.230896516283309,4.10889143510655,-1.3959495284358354,2.2739444472590904,-0.6686422138060095,33.701594581038634,-34.34812395749741,1.8349469878474636,6,0.2950019836425639,-2.9299964904785156,-5.357497215270996,-3.099996566772461,4.080001831054702,0,0.0881901881769187,-8.999564056454487,65.79000091552734,-1.8386985627093633,65.61000061035156,2.1063567300824015,65.76999664306639,0.0881901881769187
107,2018-06-05,65.69999694824219,66.51000213623047,65.44000244140625,65.91000366210939,605500.0,0.007668712015384216,-1.9315231705022888,0.3000076293446657,41.869884659638885,68.92623228426253,-0.016452026147760535,-0.9536303454416526,-4.812769965652663,-3.3592066598333687,28.039110172586625,1.3100051879882812,2.751151570272981,0.6534976959228516,-2.2651419417469327,3.572137333592636,-0.8058221229120477,2.1128175147577437,-0.9537776567320435,49.374627470614435,-14.214845437995415,1.459319818834894,6,-0.14999771118164062,-3.4299964904785156,-6.179996490478516,-3.599996566772461,4.100006103515625,1,0.08158296589532754,1.7297227634983583,65.19999694824219,-8.999564056454487,65.79000091552734,-1.8386985627093633,65.61000061035156,0.08158296589532754
108,2018-06-06,69.18000030517578,69.18000030517578,65.26999664306639,65.30999755859375,1492200.0,0.05296809008492209,1.0206722930947203,-18.4279953498498,68.56435222867034,67.25595543141603,-3.330978398891858,-4.049790206192796,-8.188440468410576,-6.868086455272596,29.464835862043405,3.910003662109389,2.4098307537520895,3.758000946044916,0.7377974979353326,6.7782043941545,2.2478992219901244,5.268102670099708,-4.269996643066392,100.0,38.28698720220546,1.5101017240547934,6,-2.295001983642578,-5.659999847412109,-9.800000190734863,-7.079999923706055,0.6500015258789062,2,0.016189689818463915,-1.9315231705022888,65.69999694824219,1.7297227634983583,65.19999694824219,-8.999564056454487,65.79000091552734,0.016189689818463915
109,2018-06-07,68.18000030517578,68.62000274658203,67.16000366210939,68.06999969482422,1019600.0,-0.01445504474687298,1.9494767343289736,0.028423910150636077,62.177313563705034,65.20174051026814,-2.2124862872796314,-2.7322875931553625,-7.100991291259511,-5.900835613225539,30.14054411966798,2.019996643066392,2.1904667304870955,2.467500877380374,-0.431928973486464,5.366930728247212,1.0177859519469479,3.9172158028138,-2.910003662109389,76.58077784150493,17.360157460549026,1.4497149254334198,6,-1.2950019836425781,-4.309999465942383,-8.877500534057617,-6.079999923706055,1.1299972534179688,3,0.03813432769849556,1.0206722930947203,69.18000030517578,-1.9315231705022888,65.69999694824219,1.7297227634983583,65.19999694824219,0.03813432769849556
110,2018-06-08,68.08999633789061,68.76000213623047,67.73000335693361,68.01999664306639,777600.0,-0.0013200933834307538,-2.169293972651211,0.6363573311138854,60.229863688342235,63.07689221742175,-1.9602168727559501,-2.345096977452613,-6.870233265345021,-5.835814373563551,31.153143887503653,1.0299987792968608,1.9225492606541508,2.1124971389770337,-0.6266456529778992,4.851639930931967,0.7429257429995744,3.482068534954493,-2.8199996948242188,74.4729549365076,18.802219068278944,1.369571395977466,6,-1.2049980163574077,-4.219995498657212,-8.887496948242173,-5.899995803832994,1.4700012207031392,4,0.03333829335510985,1.9494767343289736,68.18000030517578,1.0206722930947203,69.18000030517578,-1.9315231705022888,65.69999694824219,0.03333829335510985
111,2018-06-11,68.52999877929689,69.87999725341797,68.06999969482422,68.12999725341797,1072200.0,0.006462071744325115,-5.96157401294071,5.7143324250683225,68.8484536864242,62.807384267505846,-2.172486963406115,-2.4358595199513644,-7.21465923355926,-6.2927463961608225,32.28125782496003,1.80999755859375,1.6471850180311094,2.251499557495137,-0.19017639249291562,4.693175507483197,1.0306615825011107,3.4723375324891634,-2.790801696777365,70.71587211746328,12.003542174727954,1.2208379749940286,6,-1.1349983215332173,-4.204999923706069,-9.49499893188478,-6.189998626708999,0.29000091552732954,0,0.03998245896069208,-2.169293972651211,68.08999633789061,1.9494767343289736,68.18000030517578,1.0206722930947203,69.18000030517578,0.03998245896069208
112,2018-06-12,68.59999847412111,69.08999633789061,68.12000274658203,68.58999633789061,688800.0,0.0010214460246769086,-1.0421147313217975,0.02500524518880159,67.26111046858013,62.416133027280864,-1.9121256467026058,-2.317520467129029,-7.130204558944293,-6.387264368581924,32.801326665382526,0.9699935913085795,1.4428249785034808,2.126499176025405,-0.4056374552909148,4.658635807341724,0.860430860367245,3.3925674916835646,-2.281089367675804,72.23430347443613,12.791786347365232,1.2660683156581605,6,-1.204998016357436,-4.104999542236342,-9.564998626708999,-5.859998703002944,0.4400024414062358,1,0.009912541112261142,-5.96157401294071,68.52999877929689,-2.169293972651211,68.08999633789061,1.9494767343289736,68.18000030517578,0.009912541112261142
113,2018-06-13,69.54000091552734,69.95999908447266,68.37999725341797,68.51000213623047,1025500.0,0.013702659800507888,-1.4495990158737668,102.97787948101936,70.59492602379075,62.726343419661404,-2.5268382943128955,-3.181197922185092,-7.8848814721781935,-7.348005040373415,32.77096669552506,1.5800018310546875,1.291118143613204,2.914501571655279,0.034578318929874285,5.794424824380684,1.4745399452925767,4.3544631980179815,-2.7225394685058717,85.00004087182316,24.569383619315744,1.439961626362703,6,-2.104999542236328,-4.520000457763672,-10.542500495910645,-6.80000114440918,-0.7099990844726562,2,0.0037388860052836037,-1.0421147313217975,68.59999847412111,-5.96157401294071,68.52999877929689,-2.169293972651211,68.08999633789061,0.0037388860052836037
114,2018-06-14,70.30999755859375,70.75,69.44000244140625,69.79000091552734,1207800.0,0.01107271545770816,-1.147548262427536,0.5048517080975379,74.54348629536968,63.12318693669095,-2.860880723205071,-3.82187044844585,-8.426802871419767,-8.13207786284778,32.838457285219306,1.30999755859375,1.3323092319864713,3.4779983520507756,0.17184733637390082,6.784149367727657,1.8249228442123382,5.131073859889213,-2.9897300895800925,85.43036653976252,22.603746010323576,1.6530755078384405,6,-2.4799957275390625,-3.93499755859375,-10.64749813079834,-7.569997787475586,-1.9799957275390625,3,-0.0068268488722255105,-1.4495990158737668,69.54000091552734,-1.0421147313217975,68.59999847412111,-5.96157401294071,68.52999877929689,-0.0068268488722255105
115,2018-06-15,70.5999984741211,70.70999908447266,69.79000091552734,70.4000015258789,4966100.0,0.004124604261089182,3.380962761126249,0.38461199876755137,76.26576981145438,65.59501782510839,-2.6785040582234245,-3.9530436127509176,-8.517085174967377,-8.445309481167499,32.909595150243874,0.9199981689453125,1.367584687818976,3.538499450683588,-0.1432978802967284,7.220296781663897,1.6976007851934298,5.379398116173746,-2.6623791495298974,94.40292877619402,27.831547176061235,1.840898665490156,6,-2.5900001525878906,-4.224998474121094,-10.127497673034668,-7.85999870300293,-1.6100006103515625,4,-0.018271968036942643,-1.147548262427536,70.30999755859375,-1.4495990158737668,69.54000091552734,-1.0421147313217975,68.59999847412111,-0.018271968036942643
116,2018-06-18,70.52999877929688,71.06999969482422,70.01000213623047,70.01000213623047,1057800.0,-0.000991497115256701,-3.076940006162243,2.600022888532845,79.10282062005061,69.73201070959858,-1.9812872611054928,-3.7425651791882473,-8.19699504733071,-8.38976281735637,33.030032472346946,1.05999755859375,1.4713051793763015,3.2574996948242188,-0.7151585859498368,7.230157975598267,1.271170554437191,5.2438288352112465,-2.086150933132089,81.69486528285687,10.901156499643449,1.9863291403870258,6,-2.3600006103515625,-3.9199981689453125,-9.902498245239258,-7.789999008178711,-1.4599990844726562,0,-0.013753030447915648,3.380962761126249,70.5999984741211,-1.147548262427536,70.30999755859375,-1.4495990158737668,69.54000091552734,-0.013753030447915648
117,2018-06-19,70.19999694824219,70.19999694824219,68.16000366210939,69.26000213623047,1069800.0,-0.004678886101888824,3.3404352025452795,1.8076940006162243,74.85967840130569,70.43149139544695,-1.0569853513313063,-3.200171076601606,-7.6610365744417805,-8.065741315258691,32.42039195972506,2.369995117187486,1.549546089408139,2.688497924804693,-1.3886690562433301,6.765664905852709,0.6499144342806886,4.727081415328698,0.8700027465820312,70.10295763976086,-0.729594396186144,2.038583490524009,6,-1.0849952697753906,-3.4399967193603516,-9.57249641418457,-7.459997177124023,0.100006103515625,1,-0.019658081387602167,-3.076940006162243,70.52999877929688,3.380962761126249,70.5999984741211,-1.147548262427536,70.30999755859375,-0.019658081387602167
118,2018-06-20,69.62000274658203,70.47000122070312,69.08000183105469,70.19999694824219,1019300.0,-0.008262026023844182,1.4821356802746575,-0.6170185135584829,71.48980744997758,71.46621293836613,-0.4559624229868149,-2.4521283878850966,-6.8824146718033745,-7.513203750045321,32.33474347904761,1.3899993896484375,1.860923010767209,1.9220035552978487,-2.1840000323875017,6.028007142983192,-0.1309982385448194,3.975005349140517,1.4499969482421875,50.17185824513175,-20.205307688958165,2.053001793842673,6,-0.220001220703125,-1.7900047302246094,-8.272500991821289,-6.880002975463867,0.659996032714858,2,-0.008330965357268183,3.3404352025452795,70.19999694824219,-3.076940006162243,70.52999877929688,3.380962761126249,70.5999984741211,-0.008330965357268183
119,2018-06-21,70.12999725341797,70.4800033569336,69.54000091552734,69.55999755859375,1098500.0,0.007325401992475111,-2.082010681275249,-0.9827679193906946,72.46374064491258,72.82553260020728,-0.7378541946021926,-2.774367420551556,-7.165384418832701,-8.042219862060861,32.14913559310113,0.94000244140625,2.267464417925396,2.222498321533209,-1.9331008212926264,6.378097464359044,0.14469875012029831,4.300297892946119,0.8818025207519469,67.69746656564025,-3.063626750954114,2.0777995714129163,6,-0.55999755859375,-2.299999237060547,-7.739996910095215,-7.389997482299805,-0.7399978637695312,3,-0.018536938161649807,1.4821356802746575,69.62000274658203,3.3404352025452795,70.19999694824219,-3.076940006162243,70.52999877929688,-0.018536938161649807
120,2018-06-22,71.22000122070312,71.93000030517578,70.66000366210938,70.73999786376953,1288100.0,0.015542620989223543,-2.9687906061870417,0.8421116033783512,79.62599459935171,74.02303714608811,-1.4943189837379407,-3.618284528096183,-8.036807238512075,-9.131528173673331,32.31906164816532,1.8000030517578125,2.2271978788781155,3.0385021209716854,-1.23629202769132,7.313296269634684,0.9011050466401826,5.175899195303188,-3.059997558593736,81.16711626843343,5.48203077442993,2.137397074331499,6,-1.1949996948242188,-2.960002899169922,-8.777501106262207,-8.480001449584961,-0.5699996948242188,4,-0.040578479922973365,-2.082010681275249,70.12999725341797,1.4821356802746575,69.62000274658203,3.3404352025452795,70.19999694824219,-0.040578479922973365
121,2018-06-25,71.73999786376953,72.2300033569336,71.44000244140625,72.01000213623047,2421900.0,0.007301272594126829,1.225333648535385,-0.5625049670189939,79.66601539518831,75.40135991571124,-1.6886745258009341,-3.8538678423677197,-8.317357532877331,-9.63151178360556,32.54142403544208,1.0100021362304688,2.337002973679276,3.2524990081787166,-1.125190641771809,7.630188658129242,1.0636541832034538,5.441343833153979,-3.5045942687988116,87.9605520907729,8.577763954870903,2.1888448249752646,6,-1.5449943542480469,-3.329998016357422,-9.21249771118164,-8.999998092651367,-0.7399978637695312,0,-0.03833286983395379,-2.9687906061870417,71.22000122070312,-2.082010681275249,70.12999725341797,1.4821356802746575,69.62000274658203,-0.03833286983395379
122,2018-06-26,72.63999938964844,73.43000030517578,71.91999816894531,72.01000213623047,1987200.0,0.012545324124318524,-2.728376456404412,-2.333286239050579,72.76315644177005,75.64227440659783,-2.1851247517265904,-4.393973154640719,-8.963484846967276,-10.488499795887321,33.91843186232357,1.69000244140625,2.521769621848094,3.781000518798834,-0.6857374266332243,8.247738464230892,1.5476315460828118,6.014369491514856,-4.244811804199202,81.83905304272638,4.855006523875787,2.2333689727160286,6,-1.8449974060058594,-3.6300010681152344,-9.869998931884766,-9.899999618530273,1.6800003051757812,1,-0.04914647198266586,1.225333648535385,71.73999786376953,-2.9687906061870417,71.22000122070312,-2.082010681275249,70.12999725341797,-0.04914647198266586
123,2018-06-27,71.69999694824219,73.08000183105469,71.58000183105469,72.88999938964844,1701000.0,-0.012940562352760754,-1.097912843057749,-1.8889009990917347,73.3421499712126,75.50879259280259,-1.0130369694805523,-3.1483488097999555,-7.781744376796844,-9.492789682710551,35.2538155878333,1.5,2.5904864548603683,2.5444980621337834,-1.8454879713903836,6.93448409565795,0.3495050453716999,4.739491078895867,-3.0027205996093613,55.526899013474015,-20.61967844845889,2.1949930167620804,6,-0.9049949645996094,-2.6899986267089844,-8.394996643066406,-8.959997177124023,3.470001220703125,2,-0.01952571765790989,-2.728376456404412,72.63999938964844,1.225333648535385,71.73999786376953,-2.9687906061870417,71.22000122070312,-0.01952571765790989
124,2018-06-28,70.80000305175781,71.97000122070312,70.58999633789062,71.22000122070312,946500.0,-0.012552216663747617,-2.2856805507620206,0.3529389136790275,66.22760290556906,74.3934407143709,-0.040483443690447984,-1.9390109313336836,-6.704481799414523,-8.514452170074918,36.323118106515224,1.3800048828125,2.674328773692224,1.3850040435791016,-2.7273373867832618,5.497345473941465,-0.6711666716020801,3.4411747587602832,-1.8187632657324144,7.394592271219223,-66.114868404332,2.056170715181181,6,-0.005001068115234375,-1.7900047302246094,-7.495002746582031,-8.060003280639648,3.1800003051757812,3,-0.007344692797269792,-1.097912843057749,71.69999694824219,-2.728376456404412,72.63999938964844,1.225333648535385,71.73999786376953,-0.007344692797269792
125,2018-06-29,71.5199966430664,71.94000244140625,70.80000305175781,70.9000015258789,1081000.0,0.010169400568842413,-1.7805132213104078,-1.4761852861035423,67.32331461195646,73.08460671347156,-0.6886725762216486,-2.3270250316262775,-7.214553052395843,-9.123017841897578,37.145517837428876,1.1399993896484375,2.663181744686483,1.818497848510745,-2.0197496547860965,5.6567453518075865,-0.10062590313768283,3.737621600159173,-2.2718312258919866,32.746443874330076,-39.417911432694616,1.9191237516484208,6,-0.7249946594238281,-2.509998321533203,-8.177495956420898,-9.749998092651367,2.5800018310546875,4,-0.0297818421895083,-2.2856805507620206,70.80000305175781,-1.097912843057749,71.69999694824219,-2.728376456404412,72.63999938964844,-0.0297818421895083
126,2018-07-03,70.94999694824219,71.98999786376953,70.77999877929688,71.73999786376953,869000.0,-0.007969794764797089,-1.1415965053237098,-1.2742050600511912,62.869677484049625,71.752384389332,-0.05903948558363936,-1.3746411157966918,-6.416616519882439,-8.44409286004317,38.793170302609056,1.2099990844726562,2.524378657585686,0.9609981536865178,-2.2710709986506856,4.193067306023721,-0.6550364224820839,2.5770327298551194,-1.4509214377876845,12.676060121694047,-57.02241260255457,1.6160345761685997,7,0.3050041198730469,-1.9399986267089844,-7.532496452331543,-9.334997177124023,5.170005798339844,1,-0.004228265472402071,-1.7805132213104078,71.5199966430664,-2.2856805507620206,70.80000305175781,-1.097912843057749,71.69999694824219,-0.004228265472402071
127,2018-07-04,71.05999755859375,71.52999877929688,70.44999694824219,70.9000015258789,430100.0,0.001550396266145171,-1.037729330559894,-0.20252638898278078,59.156628167240406,70.38203113569453,-0.038241525877268145,-1.119913342363418,-6.275938778292641,-8.413883503381726,40.03024621203758,1.0800018310546875,2.337619368733513,0.8029987335205107,-1.7489791769522185,3.35497664399324,-0.4729902217158468,2.078987688756868,-1.3250665604559657,23.19389649570666,-42.72793007996413,1.2759889552363617,7,0.4250030517578125,-2.049999237060547,-7.0749969482421875,-9.444997787475586,3.7400054931640625,2,-0.0008443225535474941,-1.1415965053237098,70.94999694824219,-1.7805132213104078,71.5199966430664,-2.2856805507620206,70.80000305175781,-0.0008443225535474941
128,2018-07-05,70.30000305175781,71.19000244140625,70.16000366210939,70.95999908447266,690600.0,-0.010695110230045657,-1.1914988596427512,-4.1250774879595635,49.93971934061241,67.8793621018834,0.9257023662035238,-0.2863923069045171,-5.247651654498583,-7.504060859127804,39.85328630938016,1.0299987792968608,2.1101711062968036,-0.012995910644534092,-2.514111943974342,2.488120122685274,-1.263553927309431,1.2375621060203628,-0.34336789519774413,7.650264111297076,-53.498663329061955,1.250558016664904,7,1.4949989318847656,-1.1300010681152344,-6.347503662109375,-8.685003280639648,3.25,3,0.05718344905485595,-1.037729330559894,71.05999755859375,-1.1415965053237098,70.94999694824219,-1.7805132213104078,71.5199966430664,0.05718344905485595
129,2018-07-06,70.77999877929688,70.87000274658203,69.66999816894531,70.06999969482422,745400.0,0.00682781944099875,1.6966182332518966,-1.0757626550452564,51.06132595342996,64.70551003011433,0.6119598113244251,-0.591965811668274,-5.483384899138372,-7.851471899987459,39.506133211746175,1.2000045776367188,1.969674337493359,0.33699989318847656,-1.959194563175771,2.633194349552724,-0.8110973349936472,1.4850971213706003,2.6500015258789062,47.84486018803829,-8.721844790792105,1.148097228182121,7,0.7700004577636719,-1.6099967956542969,-6.8274993896484375,-9.164999008178711,2.9000015258789062,4,0.06202316283357323,-1.1914988596427512,70.30000305175781,-1.037729330559894,71.05999755859375,-1.1415965053237098,70.94999694824219,0.06202316283357323
130,2018-07-09,70.36000061035156,71.25,70.26000213623047,70.77999877929688,450300.0,-0.005933853859689031,-2.1935666469777515,-0.5915474796101482,49.03737983448566,61.302328301147355,1.0025687163794714,0.007183339270838474,-4.834442686823138,-7.283060087727108,39.15942297174501,0.9899978637695312,1.8907519969046405,-0.19649848937987713,-2.209981432145554,1.8169844533857997,-1.2032399607627156,0.8102429820029613,2.9947996520996156,29.741488455606458,-22.66985356213023,1.0067414713828393,7,1.1899986267089844,-1.1899986267089844,-6.407501220703125,-8.745000839233398,1.9300003051757812,0,0.05144972591216046,1.6966182332518966,70.77999877929688,-1.1914988596427512,70.30000305175781,-1.037729330559894,71.05999755859375,0.05144972591216046
131,2018-07-10,71.2699966430664,71.41999816894531,70.11000061035156,70.34999847412111,836800.0,0.012933428436908923,1.147534832528704,-2.1904813805630905,55.68546023416895,59.4048065003028,0.021111953339158163,-0.7241409842145998,-5.481179734175129,-8.02826390510095,38.355620549609824,1.30999755859375,1.7794331566822592,0.5764976501464787,-1.2172948740758187,2.370290174368776,-0.3203986119646771,1.4733939122576345,2.0111075775146503,86.02139511226692,34.36708274615536,0.8968962621111514,7,0.10500335693359375,-2.099994659423828,-7.317497253417969,-9.654996871948242,1.1800003051757812,1,0.039708179659778464,-2.1935666469777515,70.36000061035156,1.6966182332518966,70.77999877929688,-1.1914988596427512,70.30000305175781,0.039708179659778464
132,2018-07-11,69.27999877929689,70.70999908447266,68.93000030517578,70.69000244140625,1259000.0,-0.027921958152121173,1.4551758973765352,-1.532615726535427,48.42881268090784,56.63665791249115,1.6588131181927963,1.3907155603619543,-3.2140258561763346,-5.882414512519361,37.1299159878712,2.339996337890625,1.427039163803812,-1.4475002288818217,-3.093941597457004,0.19894113969336047,-2.270720913169413,-0.6242795445942306,3.928883320251458,14.056175678450423,-36.22477064314344,0.823220684287591,7,1.180000305175767,0.06999969482420454,-5.397499084472678,-7.664999008178725,3.8300018310546733,2,0.09872985115191946,1.147534832528704,71.2699966430664,-2.1935666469777515,70.36000061035156,1.6966182332518966,70.77999877929688,0.09872985115191946
133,2018-07-12,69.80000305175781,70.25,68.80000305175781,69.43000030517578,795200.0,0.007505835473777811,1.2834657967932428,-0.26241261389953296,48.476478101199916,54.664310712005694,0.9397795702793559,0.9393496762905045,-3.4602690020026046,-6.244515962548789,35.45496869108833,1.4499969482421875,1.0261426151888742,-0.9404960632324162,-2.551175591573042,0.6701834651082095,-1.745835827402729,-0.13515629906210336,3.2377237760156277,38.16801006383078,-9.500497337705525,0.8053397641703103,7,0.5949974060058594,-0.45000457763671875,-5.890003204345703,-8.185003280639648,2.6100006103515625,3,0.07163323469044003,1.4551758973765352,69.27999877929689,1.147534832528704,71.2699966430664,-2.1935666469777515,70.36000061035156,0.07163323469044003
134,2018-07-13,69.83000183105469,70.12999725341797,69.27999877929689,69.72000122070311,554200.0,0.00042978191956000167,1.3943907156672715,0.2972967400045748,42.886370912952806,51.949094745449734,0.8467623069877277,0.918646520503188,-3.2211522778298587,-6.132078906282949,33.404444706269274,0.8499984741210795,0.6926247322072072,-0.8864974975585938,-2.5379736792244216,0.7649786841072341,-1.7122355883915077,-0.06075940672567981,2.9534615701578133,39.31300377393654,-3.9480381666323723,0.825738090832914,7,0.5649986267089844,0.4650001525878906,-4.62750244140625,-6.965002059936523,1.839996337890625,4,0.0532722486489865,1.2834657967932428,69.80000305175781,1.4551758973765352,69.27999877929689,1.147534832528704,71.2699966430664,0.0532722486489865
135,2018-07-16,69.30999755859375,70.11000061035156,69.13999938964844,69.70999908447266,452400.0,-0.0074467171534525756,-1.6216324889425011,-3.6363573311134156,37.563946083426806,49.1373468120472,1.140216696254484,1.4093078875598906,-2.428980227275588,-5.516722971405784,31.19806978380111,0.970001220703125,0.38826656622478595,-1.3420017242431612,-3.109336569367926,0.4253331208816036,-2.2256691468055436,-0.4583343016807788,3.2344582216514652,19.46547546941248,-17.391977403526358,0.8836674225623842,7,0.8550033569335938,1.2700042724609375,-3.932497978210449,-6.444997787475586,2.19000244140625,0,0.06305010677410117,1.3943907156672715,69.83000183105469,1.2834657967932428,69.80000305175781,1.4551758973765352,69.27999877929689,0.06305010677410117
136,2018-07-17,69.55999755859375,69.86000061035156,69.05000305175781,69.05999755859375,623000.0,0.0036069832463729856,-2.115441047009801,-1.2499952316466079,33.11398775613317,46.24372009970194,0.7513193357460182,1.1414337081669998,-2.4208624867094954,-5.680605553534335,28.712469605265767,0.80999755859375,0.19035016658754955,-1.043501663208005,-2.8769357539809874,0.7899324275649775,-1.9602187085944962,-0.12678461782151373,2.7597910579422233,39.79037096510044,8.266589516927041,0.9167170453864903,7,0.5500030517578125,1.19000244140625,-4.182497978210449,-6.694997787475586,2.4800033569335938,1,0.03924674313902865,-1.6216324889425011,69.30999755859375,1.3943907156672715,69.83000183105469,1.2834657967932428,69.80000305175781,0.03924674313902865
137,2018-07-18,68.81999969482422,70.97000122070312,68.81999969482422,70.12999725341797,657600.0,-0.01063826753510444,-2.282451195079905,-2.6199951171875,33.85647290060629,44.456692717479044,1.274148885693947,1.8685460471096889,-1.4308596309021766,-4.910610620937987,28.256501644748745,2.1500015258789062,-0.11442452893166433,-1.7144996643066435,-3.7086949005772,0.2796955719639129,-2.7115972824419146,-0.7174020461713724,3.2886017878250584,0.9215050663441458,-26.42731862082826,0.9970976181352778,7,1.2900009155273438,1.9550018310546875,-2.9600000381469727,-5.605001449584961,3.1299972534179688,2,0.05274625500602803,-2.115441047009801,69.55999755859375,-1.6216324889425011,69.30999755859375,1.3943907156672715,69.83000183105469,0.05274625500602803
138,2018-07-19,69.04000091552734,69.33999633789061,68.22000122070311,68.80000305175781,634100.0,0.0031967628840263718,1.6666908872924362,-0.18320481759306714,39.32035284172395,43.15214014951171,0.9572896133373945,1.6894854051126629,-1.447304459110839,-5.094240807846376,27.447355715159922,1.1199951171875,-0.3520623820298283,-1.465498352050787,-3.531273138731052,0.6002764346294782,-2.4983857453909195,-0.43261095871065436,2.87008466126845,29.818170720881042,-0.05246824002350792,1.0328873933401335,7,0.779998779296875,1.7550010681152344,-3.095001220703125,-5.825002670288086,3.7699966430664062,3,0.05895132735881625,-2.282451195079905,68.81999969482422,-2.115441047009801,69.55999755859375,-1.6216324889425011,69.30999755859375,0.05895132735881625
139,2018-07-20,68.83000183105469,69.33999633789061,68.11000061035156,68.58000183105469,683300.0,-0.003041701646696038,-1.0672154690464961,1.0416759385828274,32.60026549939046,41.32579411227891,0.9628462844715102,1.8942159161312873,-1.0545588673625446,-4.841377704298026,26.553692070818215,1.2299957275390483,-0.5696097704778822,-1.6104976654052763,-3.80388780620504,0.5828924753944875,-2.707192735805151,-0.5138025950054015,2.78487699725369,25.174862484194353,-4.153055776303908,1.0966950703998788,7,0.93499755859375,1.9399986267089844,-2.6025009155273438,-5.575002670288086,4.099998474121094,4,0.052012229199730475,1.6666908872924362,69.04000091552734,-2.282451195079905,68.81999969482422,-2.115441047009801,69.55999755859375,0.052012229199730475
140,2018-07-23,68.33000183105469,69.33999633789061,68.16500091552734,68.83999633789061,430800.0,-0.007264274105749147,-1.7976203451407473,-2.039978027343693,32.89817830499689,38.79387389792645,1.2791219563879537,2.283689118717348,-0.3873945574798512,-4.301145641529558,24.95154584692325,1.174995422363267,-0.6619923349215213,-1.9659976959228516,-4.318198640853183,0.3862032490074796,-3.142098168388017,-0.789897223457686,2.9343891754580085,7.692348732613788,-22.76116346660551,1.1761004724651687,7,1.2099990844726562,2.4399986267089844,-1.2275009155273438,-4.680002212524414,5.959999084472656,0,0.04888037828754532,-1.0672154690464961,68.83000183105469,1.6666908872924362,69.04000091552734,-2.282451195079905,68.81999969482422,0.04888037828754532
141,2018-07-24,68.98999786376953,69.65000152587889,68.41999816894531,68.41999816894531,687800.0,0.00965894943697898,-3.315803563062953,-1.117658498638693,37.39339967791064,37.56771689759343,0.29245071980518844,1.4831483219497272,-0.860083801269127,-4.92320985143553,23.229192982305296,1.3199996948242045,-0.7985329856539494,-1.168501663208005,-3.486550672860517,1.149547346444507,-2.327526168034254,-0.009477158381756112,1.9589541031270556,30.76912816846553,-0.5777806450277296,1.1590245048262524,7,0.5500030517578125,1.7800025939941406,-1.7974987030029297,-5.339998245239258,5.0200042724609375,1,0.03638211645095013,-1.7976203451407473,68.33000183105469,-1.0672154690464961,68.83000183105469,1.6666908872924362,69.04000091552734,0.03638211645095013
142,2018-07-25,69.06999969482422,69.29000091552734,68.44000244140625,69.09999847412111,432100.0,0.0011596149229147201,3.1462969854856717,-0.052629465540574516,41.83263743311604,36.82951237891745,0.20062582315145505,1.1826108681541143,-0.8185883578360347,-4.968900404640607,20.952778017734918,0.8499984741210938,-0.8924350461851134,-0.9099998474121094,-2.957497096459903,1.1374974016356845,-1.9337484719359992,0.11374877711178044,1.5950571364178643,62.33756582826003,26.836820991769322,1.0237486245238945,7,0.470001220703125,1.7000007629394531,-1.6800003051757812,-4.950000762939453,4.269996643066406,2,0.04299987308275144,-3.315803563062953,68.98999786376953,-1.7976203451407473,68.33000183105469,-1.0672154690464961,68.83000183105469,0.04299987308275144
143,2018-07-26,70.30000305175781,70.7699966430664,68.68000030517578,68.94999694824219,652400.0,0.017808069529002157,-1.2116370506123701,-45.00203458797461,47.10147464792365,37.29785723835865,-1.0627537335264492,-0.16617408322906613,-1.9683250395664942,-6.213455693928296,19.27680796353387,2.089996337890625,-1.1167015995219032,0.3900032043457031,-1.4995345114381706,2.279540920129577,-0.5547656535462266,1.334772062237633,-2.19000244140625,82.33104164336255,46.39273133652312,0.9447688578919359,7,-0.7600021362304688,0.4699974060058594,-2.362502098083496,-6.180004119873047,2.6100006103515625,3,0.023470751420445524,3.1462969854856717,69.06999969482422,-3.315803563062953,68.98999786376953,-1.7976203451407473,68.33000183105469,0.023470751420445524
144,2018-07-27,70.27999877929689,71.12000274658203,69.70999908447266,70.26999664306639,566700.0,-0.0002845557836774759,-1.4955877686329848,0.007408956303567858,49.49237448298306,38.62323817164268,-1.08645718083163,-0.19723714587662755,-1.856315493419359,-6.1934179585967115,18.504343692915903,1.410003662109375,-1.113667550380228,0.39599914550782955,-1.4559101955542957,2.247908486569955,-0.5299555250232402,1.3219538160388993,-2.1167982482910332,71.57348741860741,33.41164871035007,0.925954670531066,7,-0.6649971008300923,0.49000167846678266,-1.6649990081787251,-6.089998245239272,1.989997863769517,4,0.03599884495220218,-1.2116370506123701,70.30000305175781,3.1462969854856717,69.06999969482422,-3.315803563062953,68.98999786376953,0.03599884495220218
145,2018-07-30,69.38999938964844,70.70999908447266,69.23999786376953,70.37000274658203,574800.0,-0.01266362272491428,-1.2968654074255095,-97.97940503404652,38.04074247714334,39.170655362866036,-0.20552976076105267,0.5533783270543609,-0.8772753637583008,-5.300576495027656,17.507904789637735,1.470001220703125,-1.173084079345628,-0.3875003814697209,-2.081524217600773,1.3065234546613311,-1.2345122995352398,0.459511536595798,-1.1085267700195374,35.92591022760988,3.660266568513485,0.8470119180655228,7,0.22500228881835938,1.3800010681152344,-0.6900005340576172,-4.924999237060547,2.5500030517578125,0,0.05101601018396096,-1.4955877686329848,70.27999877929689,-1.2116370506123701,70.30000305175781,3.1462969854856717,69.06999969482422,0.05101601018396096
146,2018-07-31,70.6500015258789,70.76000213623047,69.55999755859375,69.58999633789061,896700.0,0.018158267002643003,-1.1428600622611562,-1.0816342418509928,59.607295528840154,42.03185787711424,-1.44680141479364,-0.7697147476029187,-2.0414308266513217,-6.540960293814933,16.445616967566096,1.3700027465820312,-1.1412549787987416,0.8875015258789034,-0.7676762776773671,2.542679329435174,0.059912624100761036,1.7150904276570458,-2.254987701171885,82.4626430155463,45.915187913638746,0.8275889017781363,7,-1.0349998474121094,0.11999893188476562,-1.5075016021728516,-5.755001068115234,1.6599960327148438,1,0.05152157552771053,-1.2968654074255095,69.38999938964844,-1.4955877686329848,70.27999877929689,-1.2116370506123701,70.30000305175781,0.05152157552771053
147,2018-08-01,71.0,71.0,69.91000366210939,70.23999786376953,770600.0,0.004953976879857436,1.868403352908661,0.7169796382532995,58.62065941582572,44.176336385347774,-1.626042623285855,-1.1852046108484728,-2.2608477337104773,-6.893695460854573,15.704747166250929,1.0899963378906108,-0.9923778306421269,1.2404998779296932,-0.40496539088587724,2.8859651467452636,0.41776724352190797,2.0632325123374784,-2.495986618417973,95.08185956925233,56.31293000540444,0.8227326344077844,8,-1.3849983215332031,-0.22999954223632812,-1.6974983215332031,-5.954998016357422,1.8499984741210938,2,0.04239439628493624,-1.1428600622611562,70.6500015258789,-1.2968654074255095,69.38999938964844,-1.4955877686329848,70.27999877929689,0.04239439628493624
148,2018-08-02,74.31999969482422,75.55999755859375,71.69999694824219,72.2699966430664,2268400.0,0.04676055908203125,-1.4200612264421697,2.6973648546905586,71.90241230110556,48.54324158553834,-4.602290562982915,-4.414951260555995,-5.424146728185008,-10.17000976986239,15.972156487670928,4.55999755859375,-0.7264209675320927,4.359499740600583,1.741389331113922,6.977610150087244,3.0504445358572525,5.668554945343914,-5.711346738642192,80.37977968915044,39.95792760295744,1.3090552047433335,8,-2.457500457763672,-2.4850006103515625,-4.417499542236328,-8.674999237060547,-0.9499969482421875,3,-0.01318626696660019,1.868403352908661,71.0,-1.1428600622611562,70.6500015258789,-1.2968654074255095,69.38999938964844,-0.01318626696660019
149,2018-08-03,75.16999816894531,75.16999816894531,73.3499984741211,74.25,1315300.0,0.011437008579270547,2.956528950292737,0.4487789265271792,77.69375990631278,53.52052843012899,-4.982329339109697,-5.18503851123603,-6.105948610875586,-10.978920230202746,16.714251167711215,1.8199996948242188,-0.3695240879723798,4.9899982452392635,1.4937574476461748,8.486239042832352,3.241877846442719,6.738118644035808,-6.144264536618579,93.82912328353704,48.65973470792014,1.7481203987965424,8,-3.1800003051757812,-3.3349990844726562,-5.267498016357422,-9.52499771118164,-2.0199966430664062,4,-0.030065113235157703,-1.4200612264421697,74.31999969482422,1.868403352908661,71.0,-1.1428600622611562,70.6500015258789,-0.030065113235157703
150,2018-08-07,73.9800033569336,75.73999786376953,73.73999786376953,74.52999877929688,1247500.0,-0.01583071492614907,-2.8834709825562017,-0.597822301096313,69.18405853442732,57.052823858630845,-3.248179111432478,-3.9104264206590784,-4.751669469968405,-9.75018866160056,17.327457066915937,2.0,-0.09664027805924036,3.6190032958984375,-0.2693051848292214,7.507311776626096,1.674849055534608,5.563157536262267,-4.5622138890308435,71.5211258911762,24.61087169447299,1.9441542403638277,8,-1.8900032043457031,-2.055004119873047,-4.077503204345703,-8.335002899169922,-0.6200027465820312,1,-0.02311444493475978,2.956528950292737,75.16999816894531,-1.4200612264421697,74.31999969482422,1.868403352908661,71.0,-0.02311444493475978
151,2018-08-08,74.0999984741211,74.47000122070312,73.6500015258789,74.06999969482422,667500.0,0.0016219939408295136,1.129857519370628,-0.05454368905103414,74.22019144891382,60.651440971497266,-2.8687749626341486,-4.013298020641855,-4.698730324417085,-9.829717292674104,17.83489067927964,0.8199996948242188,0.28363758310668175,3.597498321533209,-0.6219645358979307,7.816961178964348,1.4877668928176462,5.707229750248771,-4.1764323345490055,71.86962228570599,18.351360185756164,2.109731428715569,8,-1.8899993896484375,-2.174999237060547,-4.197498321533203,-8.454998016357422,-1.0999984741210938,2,-0.029149744631495556,-2.8834709825562017,73.9800033569336,2.956528950292737,75.16999816894531,-1.4200612264421697,74.31999969482422,-0.029149744631495556
152,2018-08-09,76.12000274658203,76.12000274658203,74.1500015258789,74.37000274658203,1490700.0,0.027260517058801392,1.2514299665178572,58.33570701932859,77.874029654923,64.07061375005274,-4.228209902773941,-5.791526750393544,-6.505544512422432,-11.79134984567581,19.633423320329214,2.0200042724609375,0.7885262945148384,5.275502395629886,0.4133843733531677,10.137620417906604,2.8444433844915267,7.706561406768245,-5.7311220690741465,100.0,41.68756333356305,2.43105901113836,8,-3.44000244140625,-4.005001068115234,-5.9875030517578125,-10.47500228881836,-0.7400054931640625,3,-0.0500526149568401,1.129857519370628,74.0999984741211,-2.8834709825562017,73.9800033569336,2.956528950292737,75.16999816894531,-0.0500526149568401
153,2018-08-10,74.80000305175781,76.11000061035156,74.79000091552734,75.54000091552734,721000.0,-0.017341035827583284,-2.4736736435275812,-0.42285592215401785,71.61478014522922,66.52865882363565,-2.46162275860749,-4.298099104829575,-5.001350884319152,-10.399783277811338,21.640206419659048,1.3300018310546875,1.2247327658480884,3.705502700805667,-1.4366028971020341,8.847608298713368,1.1344499018518093,6.2765554997595245,-3.8380101673425173,52.34665491503016,-9.737867743528142,2.5710527989538514,8,-2.1200027465820312,-2.6850013732910156,-4.55250358581543,-9.15500259399414,0.9699935913085938,4,-0.02606957885131922,1.2514299665178572,76.12000274658203,1.129857519370628,74.0999984741211,-2.8834709825562017,73.9800033569336,-0.02606957885131922
154,2018-08-13,73.55000305175781,74.95999908447266,73.19999694824219,74.80000305175781,778600.0,-0.016711229264724237,1.2420522689059297,1.6891940655511222,67.92583137358469,69.84922425657359,-0.7811375956320177,-2.904006393806327,-3.572726440882292,-9.067833333187608,23.203888189259434,1.7600021362304688,1.613957055689184,2.269502639770508,-2.94857431913222,7.487579598673236,-0.339535839680849,4.878541119221865,-2.0722091811258423,11.986486592410857,-54.624566275482906,2.609038479451364,8,-0.7100028991699219,-1.4350013732910156,-3.0675010681152344,-7.905002593994141,2.1299972534179688,0,-0.0024473187995535106,-2.4736736435275812,74.80000305175781,1.2514299665178572,76.12000274658203,1.129857519370628,74.0999984741211,-0.0024473187995535106
155,2018-08-14,73.68000030517578,73.98999786376953,73.12999725341797,73.56999969482422,550300.0,0.0017674676821766155,1.3561798457390104,-0.08800048828125,66.7141940465703,70.63887964743249,-0.266642824482787,-2.835189345702659,-3.524708657982103,-9.115250793122442,24.958760658742037,0.8600006103515625,1.9020593456021118,2.180999755859375,-3.0556007082791012,7.417600219997851,-0.437300476209856,4.799299987928606,-1.7379855469488064,18.39471710052921,-50.57104604716487,2.618300232069237,8,-0.6649971008300781,-1.5649986267089844,-3.3199996948242188,-8.03499984741211,0.9599990844726562,1,-0.007193251589327709,1.2420522689059297,73.55000305175781,-2.4736736435275812,74.80000305175781,1.2514299665178572,76.12000274658203,-0.007193251589327709
156,2018-08-15,72.29000091552734,73.0,71.47000122070312,72.94000244140625,1156700.0,-0.018865355373116066,2.974040128808521,-5.909071993341656,60.49544325101809,70.84718896245387,1.5426848249045264,-1.296658681693188,-1.9501553606006041,-7.625965299174652,26.40634883109369,2.2099990844726562,2.1611769200506927,0.6545001983642607,-4.511129718177614,5.820130114906135,-1.9283147599066695,3.2373151566351908,3.8300018310546875,17.634396252573893,-50.01470909790008,2.5828149582709337,8,1.5050010681152344,-0.17499923706054688,-1.9300003051757812,-6.645000457763672,1.470001220703125,2,0.01480148957356553,1.3561798457390104,73.68000030517578,1.2420522689059297,73.55000305175781,-2.4736736435275812,74.80000305175781,0.01480148957356553
157,2018-08-16,72.44999694824219,73.37999725341797,72.30000305175781,72.69999694824219,594900.0,0.0022132526032445643,-2.927338808123405,0.3846144817305774,57.533271029236595,69.25061771002399,1.7992068960561483,-1.2340300472786083,-1.9360521764691896,-7.674198570604304,27.136933384067984,1.089996337890625,2.637097079021771,0.6329963684082003,-4.368587447383575,5.634580184199976,-1.8677955394876875,3.133788276304088,3.5770057678222713,21.12060035450381,-42.826011870560976,2.500791907895888,8,1.3450050354003906,-0.3349952697753906,-2.1774959564208984,-6.804996490478516,1.2100067138671875,3,0.007591484816082517,2.974040128808521,72.29000091552734,1.3561798457390104,73.68000030517578,1.2420522689059297,73.55000305175781,0.007591484816082517
158,2018-08-17,73.11000061035156,73.43000030517578,71.93000030517578,72.5,664600.0,0.009109781779299109,1.4,-2.44000244140625,59.49028850493423,67.22800977653748,1.06110089712854,-1.65851875899628,-2.522885846454443,-8.219702335780141,28.37821404733275,1.5,2.869397976330589,1.0895000457763615,-3.765386157734042,5.944386249286765,-1.3379430559788403,3.5169431475315633,2.8258620758056736,46.991415286342935,-15.329899586632642,2.4274431017552023,8,0.6850013732910156,-0.9949989318847656,-3.2050018310546875,-7.465000152587891,1.6699981689453125,4,0.031049057914315004,-2.927338808123405,72.44999694824219,2.974040128808521,72.29000091552734,1.3561798457390104,73.68000030517578,0.031049057914315004
159,2018-08-20,72.41000366210938,73.58999633789062,72.27999877929688,73.25,668400.0,-0.009574571774016327,-1.3818005271188791,-1.3770417990344448,60.25817646930772,66.2362451026353,1.484535388931775,-0.7131277908140419,-1.7241064039541527,-7.411785950038521,29.81894765790198,1.30999755859375,3.0962511117069766,0.210503005981451,-4.407282520979436,4.828288532942338,-2.0983897574989925,2.5193957694618945,3.4365417947387726,37.30173387304308,-27.186965000479333,2.3088927634804404,8,1.3849983215332031,-0.2950019836425781,-2.537504196166992,-6.765003204345703,2.4399948120117188,0,0.04640233132200833,1.4,73.11000061035156,-2.927338808123405,72.44999694824219,2.974040128808521,72.29000091552734,0.04640233132200833
160,2018-08-21,71.66999816894531,72.8499984741211,71.61000061035156,72.41000366210938,671700.0,-0.010219658275632648,-1.8837139156508933,0.8809627611262488,53.59154017712029,63.944172739102676,2.0812757089791063,0.30559988861568854,-0.8889791231782311,-6.541042087210542,31.15078647414371,1.2399978637695312,2.857236732046246,-0.6965023040771428,-4.952477744786549,3.5594731366322634,-2.824490024431853,1.4314854162775674,4.08901640317994,9.433840041457938,-50.60093572260509,2.127987720354704,8,2.1250038146972656,0.4450035095214844,-1.3249969482421875,-6.024997711181641,3.0100021362304688,1,0.055950917241239795,-1.3818005271188791,72.41000366210938,1.4,73.11000061035156,-2.927338808123405,72.44999694824219,0.055950917241239795
161,2018-08-22,71.5,72.30999755859375,71.41999816894531,71.86000061035156,621900.0,-0.002371957210666853,-2.423046450893512,0.4864837000226818,51.78316830174551,61.045188144305186,2.060346249930845,0.7096677091159478,-0.6380581189851711,-6.2663125567560485,32.243907221144966,0.8899993896484375,2.441221420794818,-0.9920005798339844,-4.9675402832781685,2.9835391236102,-2.9797704315560765,0.9957692718881077,4.173234305096813,3.6867234359728016,-49.77028377652631,1.987769851722091,8,2.2649993896484375,0.6150016784667969,-1.1274986267089844,-5.504999160766602,3.0800018310546875,2,0.04391607537969833,-1.8837139156508933,71.66999816894531,-1.3818005271188791,72.41000366210938,1.4,73.11000061035156,0.04391607537969833
162,2018-08-23,72.04000091552734,72.0999984741211,71.02999877929688,71.5199966430664,663500.0,0.007552460357025836,2.3437522351763107,-1.4444538634340693,39.857647863767674,57.51661789080946,0.9842370199030483,0.42539034776605433,-1.0914495325235265,-6.669595973659256,33.289213582947916,1.0699996948242188,2.1924225209291137,-0.6004997253417912,-4.246016624994866,3.0450171743112833,-2.4232581751683284,1.222258724484746,3.4631039441234037,39.45324607205016,-10.16041030425685,1.8227584498265375,8,0.9549980163574219,0.07500076293945312,-1.6100006103515625,-6.045000076293945,2.7900009155273438,3,0.023875641294341055,-2.423046450893512,71.5,-1.8837139156508933,71.66999816894531,-1.3818005271188791,72.41000366210938,0.023875641294341055
163,2018-08-24,71.94999694824219,72.48999786376953,71.73999786376953,71.93000030517578,409600.0,-0.001249360995854154,-2.7499856949398236,0.03845476686522492,34.637392493196884,53.81790245965525,0.7011905686939599,0.6802210511830253,-0.9443999414403237,-6.433706968735521,33.35830347217904,0.75,1.8603238444361097,-0.773003387451169,-4.2670362362058825,2.7210294613035444,-2.5200198118285186,0.9740130369261806,3.2847215465873205,35.93746274706149,-7.749324355819397,1.747016424377355,8,0.5600013732910156,0.16500473022460938,-1.5074958801269531,-5.849996566772461,2.8700027465820312,4,0.023766598838041553,2.3437522351763107,72.04000091552734,-2.423046450893512,71.5,-1.8837139156508933,71.66999816894531,0.023766598838041553
164,2018-08-27,72.80999755859375,73.86000061035156,72.58000183105469,72.58000183105469,1251900.0,0.011952753951750772,-10.130630929476547,11.501716901945823,44.236425505174836,51.32037262172242,-0.3071152405368025,0.020532692252203333,-1.7610085796032706,-7.126491172953706,33.482173965140305,1.910003662109375,1.252543813027259,-0.03950271606444744,-3.3388975114430792,3.2598920793141843,-1.6892001137537704,1.6101946816248756,2.1724377533037966,62.89744267174214,21.79249690639938,1.649697397689316,8,-0.36499786376953125,-0.6949958801269531,-2.5024967193603516,-6.539997100830078,1.7400054931640625,0,0.027056740650454936,-2.7499856949398236,71.94999694824219,2.3437522351763107,72.04000091552734,-2.423046450893512,71.5,0.027056740650454936
165,2018-08-28,72.93000030517578,73.3499984741211,72.5,73.3499984741211,539500.0,0.0016481630353779586,3.0476294277929155,-1.826112917136602,44.23646742063557,49.51381975167991,-0.6087054293222991,0.18902751534274387,-1.8446792897624675,-7.094924984414888,34.11125732481057,0.8499984741210938,0.7759090746903752,-0.09650001525878338,-2.966316885717262,2.7733168551996954,-1.5314084504880157,1.338408419970449,1.8152888147657222,67.13781966603223,28.6882525382525,1.4349084352292378,8,-0.4850006103515625,-0.7874984741210938,-2.6625003814697266,-6.174999237060547,2.05999755859375,1,0.026326589344728868,-10.130630929476547,72.80999755859375,-2.7499856949398236,71.94999694824219,2.3437522351763107,72.04000091552734,0.026326589344728868
166,2018-08-29,74.29000091552734,75.08000183105469,72.93000030517578,73.01000213623047,731700.0,0.018648026938991258,-1.9861081676768533,-3.0476294277929155,40.3582677988285,47.60548605941235,-1.8496853824445623,-0.9320795111840994,-3.1495388052521207,-8.2705974812515,35.041115344152786,2.1500015258789062,0.4478641564488868,1.0815006256103459,-1.609869191446876,3.7728704426675677,-0.264184282918265,2.4271855341389568,-3.2600021362304688,80.49381925318644,47.77154335784882,1.3456849085286136,8,-1.2350006103515625,-2.020000457763672,-4.135000228881836,-6.575000762939453,0.779998779296875,2,0.0052496888523652085,3.0476294277929155,72.93000030517578,-10.130630929476547,72.80999755859375,-2.7499856949398236,71.94999694824219,0.0052496888523652085
167,2018-08-30,74.01000213623047,74.69000244140625,73.6500015258789,74.19999694824219,595800.0,-0.0037689968481121605,-1.2857262628379795,-0.14843358844145627,45.32544090201967,46.03161410353296,-1.480856499121657,-0.43744476044793146,-2.8058770784543583,-7.828541109529553,35.8467272306167,1.0400009155273438,0.11947138405119517,0.6510017395019503,-1.8502996322629457,3.1523031112668463,-0.5996489463804977,1.9016524253843983,-2.8990032958984386,67.96411904582428,36.165847527806434,1.2506506858824484,8,-0.9550018310546875,-1.7299995422363281,-3.855001449584961,-6.295001983642578,0.529998779296875,3,0.007701657591834943,-1.9861081676768533,74.29000091552734,3.0476294277929155,72.93000030517578,-10.130630929476547,72.80999755859375,0.007701657591834943
168,2018-08-31,73.33999633789062,74.26000213623047,72.94999694824219,73.73999786376953,1560000.0,-0.009052908782607005,-1.2203472020172632,2.105328675260009,48.66577867223504,44.743569903858216,-0.8658480353928866,0.16377398017760925,-2.0599834591508426,-7.0011236257828955,34.27603154353415,1.3100051879882812,-0.040146451819595086,0.029996109008791905,-2.430095322676678,2.4900875406942617,-1.200049606833943,1.2600418248515268,-2.1496174377441406,32.55797448590337,-1.6742144766022022,1.2300457158427367,8,-0.28499603271484375,-0.9399948120117188,-3.184995651245117,-5.549995422363281,-1.6999969482421875,4,0.02031641079308666,-1.2857262628379795,74.01000213623047,-1.9861081676768533,74.29000091552734,3.0476294277929155,72.93000030517578,0.02031641079308666
169,2018-09-04,72.91000366210938,73.70999908447266,72.61000061035156,73.16000366210938,866500.0,-0.005863003780368303,-1.588213118874089,0.6249976158233039,45.28766158756662,43.82091672724114,-0.3994813861697821,0.43824117711557165,-1.573976035064149,-6.405520306608594,32.52052383121548,1.0999984741210938,-0.15881863049928313,-0.28699684143066406,-2.5899589137486174,2.0159652308872893,-1.4384778775896336,0.8644841947283055,-1.641832303344728,15.891603531993162,-19.503532794567143,1.151481036158975,9,0.14499664306640625,-0.23000335693359375,-2.755002975463867,-4.970003128051758,-2.4800033569335938,1,0.026196625110134875,-1.2203472020172632,73.33999633789062,-1.2857262628379795,74.01000213623047,-1.9861081676768533,74.29000091552734,0.026196625110134875
170,2018-09-05,72.2699966430664,73.12000274658203,71.63999938964844,72.72000122070312,790900.0,-0.00877804124121273,1.367990918024182,1.800018310546875,49.865200564286276,43.60780920085678,0.37390606122885117,0.9945619195957391,-0.9193757643218703,-5.614716648601174,30.211414137883597,1.4800033569335938,-0.3928604325066374,-0.8415035247802791,-3.1490335096172544,1.4660264600566961,-1.9952685171987667,0.3122614676382085,-0.925588674855959,18.31386064832065,-18.529474656965917,1.1537649924184865,9,0.785003662109375,0.410003662109375,-2.077495574951172,-3.259998321533203,-1.7899932861328125,2,0.0315484504579695,-1.588213118874089,72.91000366210938,-1.2203472020172632,73.33999633789062,-1.2857262628379795,74.01000213623047,0.0315484504579695
171,2018-09-06,71.94000244140625,73.5250015258789,71.66000366210938,72.12999725341797,582200.0,-0.004566130026129156,-3.973378228538295,0.42220639845379176,46.640357525546875,44.361443607721135,0.8637062486626661,1.216824783101572,-0.5950856019308617,-5.129204308180249,27.958513417653187,1.8649978637695312,-0.605629072106197,-1.0634979248046932,-3.3784060564527323,1.251410206843346,-2.22095199062872,0.09395614101933347,-0.5208825959389145,9.836155789579008,-27.798204905815965,1.1574540658240222,9,1.4199981689453125,0.8999977111816406,-1.7475013732910156,-2.930004119873047,-1.9100036621093608,3,0.04239637640890326,1.367990918024182,72.2699966430664,-1.588213118874089,72.91000366210938,-1.2203472020172632,73.33999633789062,0.04239637640890326
172,2018-09-07,72.30999755859375,72.4800033569336,70.80000305175781,71.6500015258789,1082100.0,0.005143106820004073,2.3599749757768573,-3.4737581817451715,44.52052933344203,45.45956992330393,0.5990324720516611,0.5763059428645363,-0.9956171659131314,-5.340429927160429,24.84432044823283,1.6800003051757812,-0.6325987527564365,-0.5030025482177791,-2.309240304675157,1.3032352082395988,-1.4061214264464752,0.40011633001091695,2.7700042724609375,43.64147128281908,6.893674041357798,0.90311887822869,9,0.6300048828125,0.7050056457519531,-2.1174964904785156,-3.299999237060547,-0.07999420166015625,4,0.038169025437927884,-3.973378228538295,71.94000244140625,1.367990918024182,72.2699966430664,-1.588213118874089,72.91000366210938,0.038169025437927884
173,2018-09-10,72.8499984741211,73.29000091552734,72.2699966430664,72.4800033569336,1259500.0,0.007467859684129774,-1.582261366709159,0.5606020322054862,53.08119313355167,46.44232188201247,0.22364067833024137,-0.12361256723671943,-1.5302055412611963,-5.720102848122764,21.733542855318465,1.0200042724609375,-0.5942528394013209,0.13449859619140625,-1.411968531396056,1.6809657237788684,-0.638734967602332,0.9077321599851444,2.144403381347658,70.44667413002499,32.37398581507152,0.7732335637937334,9,0.09000396728515625,0.6100044250488281,-2.6574974060058594,-3.8400001525878906,-0.37999725341796875,0,0.02319838677836894,2.3599749757768573,72.30999755859375,-3.973378228538295,71.94000244140625,1.367990918024182,72.2699966430664,0.02319838677836894
174,2018-09-11,73.37000274658203,73.9000015258789,72.12000274658203,72.12000274658203,752200.0,0.007138013498320994,-1.847998046875,3.3784229627185747,62.28325977735857,48.44752103275947,-0.23308433469654233,-0.693341412649886,-2.0096292513865706,-6.104347556474352,20.1563468115156,1.779998779296875,-0.39941091732146106,0.6635028839111357,-0.8645003671061886,2.19150613492846,-0.10049874159753358,1.427504509419805,1.5405111328124974,82.90325676862989,39.50568898122967,0.7640016255086647,9,-0.43000030517578125,0.09000015258789062,-1.5212535858154297,-3.2950057983398438,-2.0200042724609375,1,-0.02357916440195562,-1.582261366709159,72.8499984741211,2.3599749757768573,72.30999755859375,-3.973378228538295,71.94000244140625,-0.02357916440195562
175,2018-09-12,73.1500015258789,73.69000244140625,72.58999633789062,73.43000030517578,963300.0,-0.002998517275009549,1.7500047683533921,-0.2239990234375,61.83643781066209,50.833984367407645,0.023921511829740894,-0.5429179146367744,-1.773978315055274,-5.738268783772838,18.557967816050457,1.100006103515625,-0.12838263607349631,0.47000160217285725,-1.0043558400425638,1.9443590443882783,-0.2671771189348533,1.2071803232805678,1.678302136962884,75.80643970437312,26.254441450168827,0.7371787211077104,9,-0.404998779296875,0.3100013732910156,-1.2375030517578125,-3.0750045776367188,0.06999969482421875,2,-0.03718388467484646,-1.847998046875,73.37000274658203,-1.582261366709159,72.8499984741211,2.3599749757768573,72.30999755859375,-0.03718388467484646
176,2018-09-13,73.36000061035156,73.87999725341797,72.9000015258789,73.37000274658203,664400.0,0.002870800821492381,-1.1075170020591154,0.03572207084468665,59.93974623097968,52.45779607062542,-0.37087252745938315,-0.7047795812153481,-1.9471892077677921,-5.789426913816371,18.308852562985102,0.9799957275390625,-0.031036671157082196,0.6265007019042912,-0.8658146034509286,2.118816007259511,-0.11965695077331873,1.372658354581901,1.3877370402685472,82.58060705399399,30.439575884463977,0.7461576526776089,9,-0.8299980163574219,0.10000228881835938,-1.3525009155273438,-3.1950035095214844,-1.8000030517578125,3,-0.039258413705786976,1.7500047683533921,73.1500015258789,-1.847998046875,73.37000274658203,-1.582261366709159,72.8499984741211,-0.039258413705786976
177,2018-09-14,73.0,73.43000030517578,72.44000244140625,73.2699966430664,656400.0,-0.004907314713145761,2.3559023961310177,26.993897787948132,57.597702570806476,53.450232059355585,-0.18909243353654404,-0.31775277032559757,-1.557371342377749,-5.2627632256362205,17.724411950919063,0.9899978637695312,0.05418251089068349,0.23899993896483807,-1.2515878513375611,1.7295877292672373,-0.5062939561863544,0.9842938341160306,1.6687829586428649,49.43808184888645,-4.556267087788903,0.7452938951511989,9,-0.6499977111816406,0.4600028991699219,-0.9325008392333984,-2.835002899169922,-3.8600006103515625,4,-0.04068494822880975,-1.1075170020591154,73.36000061035156,1.7500047683533921,73.1500015258789,-1.847998046875,73.37000274658203,-0.04068494822880975
178,2018-09-17,75.37999725341797,75.80000305175781,73.83000183105469,73.83000183105469,1008200.0,0.03260270210161598,-1.5419445661322793,-5.74079516233858,65.24317676030398,55.66751152299307,-2.5136177732969287,-2.6550960934905277,-3.854780154580453,-7.450027521099528,17.845228818305696,2.8000030517578125,0.13817028005443888,2.505497360229498,0.6118238216916438,4.399170898767352,1.5586605909605709,3.452334129498425,-4.579994201660156,88.58679990463257,34.24313258666007,0.9468367692689237,9,-2.0799942016601562,-1.9249954223632812,-2.9824962615966797,-5.024997711181641,-9.180000305175781,0,-0.04178819330404715,2.3559023961310177,73.0,-1.1075170020591154,73.36000061035156,1.7500047683533921,73.1500015258789,-0.04178819330404715
179,2018-09-18,75.7699966430664,76.0,75.45999908447266,75.45999908447266,924700.0,0.005173778241690741,-2.483904311872416,0.1999990155590886,66.32182375917063,57.49602521131356,-2.7438037221650973,-2.930726524385122,-4.171430545675278,-7.6604736568569365,17.920005179830014,0.6200027465820312,0.18942711817575741,2.727497100830078,0.4500486428811712,5.004945558778985,1.5887728718556247,3.8662213298045316,-4.869993591308599,93.53922711608689,39.12795251025257,1.138724228974452,9,-2.3699951171875,-2.3699951171875,-3.372495651245117,-5.414997100830078,-8.699996948242188,1,-0.043552798846075436,-1.5419445661322793,75.37999725341797,2.3559023961310177,73.0,-1.1075170020591154,73.36000061035156,-0.043552798846075436
180,2018-09-19,75.68000030517578,76.16999816894531,75.5199966430664,75.95999908447266,1110500.0,-0.0011877569206525385,-1.1666497126290627,-0.9032289820830872,59.353975503766435,58.90864943111573,-2.3682798413543793,-2.6613565853589165,-3.9940788092516186,-7.3972887533708445,18.561764438926154,0.6500015258789062,0.2574421240633882,2.4370006561279354,-0.029866477947294356,4.903867790203165,1.2035670890903134,3.6704342231655573,-4.575997375488285,86.86331300189406,34.274455352113144,1.233433567037617,9,-2.1949996948242188,-2.1949996948242188,-3.2024993896484375,-5.164997100830078,-8.019996643066392,2,-0.057214611701825735,-2.483904311872416,75.7699966430664,-1.5419445661322793,75.37999725341797,2.3559023961310177,73.0,-0.057214611701825735
181,2018-09-20,74.63999938964844,76.0,74.27999877929688,75.8499984741211,1079900.0,-0.013742083923541148,1.278144089248632,4.321444141689374,53.84613951460624,59.944828340133974,-1.011363000047254,-1.4483088029025453,-2.906342697914397,-6.17896796212986,19.027145133828228,1.720001220703125,0.3760455344293945,1.239999771118164,-1.1585256360485516,3.6385251782848798,0.040737067534806215,2.439262474701522,-3.2320367456054697,58.98121898637344,7.992826189169072,1.1992627035833603,9,-0.4949989318847656,-1.154998779296875,-2.0749969482421875,-4.124996185302734,-7.7399978637695455,3,-0.019024627285061935,-1.1666497126290627,75.68000030517578,-2.483904311872416,75.7699966430664,-1.5419445661322793,75.37999725341797,-0.019024627285061935
182,2018-09-21,73.76000213623047,74.62000274658203,73.41999816894531,74.31999969482422,4204100.0,-0.01178988827189098,1.0689668780089974,0.46280824984079144,52.500038601166395,59.880255614313384,0.10722341440882133,-0.45623796924903104,-1.9236983032060948,-5.108309837060631,19.601576082856585,1.220001220703125,0.48667668168266687,0.27400245666504475,-2.041095574340403,2.5891004876704926,-0.8835465588376792,1.4315514721677687,-2.066317360693361,12.363780628551137,-39.26408865836409,1.1575490155027244,9,0.3849983215332031,-0.27500152587890625,-0.8050003051757812,-3.2449989318847656,-5.779998779296861,4,-0.02982652540564512,1.278144089248632,74.63999938964844,-1.1666497126290627,75.68000030517578,-2.483904311872416,75.7699966430664,-0.02982652540564512
183,2018-09-24,73.66000366210938,74.02999877929688,73.52999877929688,73.83000183105469,559300.0,-0.001355727646759064,-1.3255384833753239,0.30356948228882835,54.64684471756086,59.031765052113634,0.37347968962303923,-0.2335349711993615,-1.7368621738155525,-4.823800869191999,19.95618769290782,0.5,0.6658144864555453,0.0885036468505831,-2.1111729604700855,2.2881802541712517,-1.0113346568097512,1.1883419505109174,-1.6977400829677691,8.727472478693182,-45.46188999742821,1.0998383036603352,9,0.6449966430664062,-0.1750030517578125,-0.7050018310546875,-3.145000457763672,-3.970001220703125,0,-0.06136307422946852,1.0689668780089974,73.76000213623047,1.278144089248632,74.63999938964844,-1.1666497126290627,75.68000030517578,-0.06136307422946852
184,2018-09-25,74.77999877929688,75.19999694824219,73.69999694824219,73.81999969482422,805000.0,0.015204928882777358,-1.4999904632932155,-5.647114262633516,64.6784091203154,59.34753964207511,-0.5872272043092863,-1.2631369522444515,-2.7561818885610734,-5.756168777004078,19.76228018711863,1.5399932861328125,0.8821950755832972,1.1099987030029297,-1.122289696609812,3.3422871026156713,-0.0061454968034411195,2.2261429028093005,-2.565271124767051,49.45456764914773,-8.889754541006546,1.1161441998063695,9,-0.47499847412109375,-1.2949981689453125,-1.8249969482421875,-4.084999084472656,-2.5699996948242188,1,-0.11473658693653377,-1.3255384833753239,73.66000366210938,1.0689668780089974,73.76000213623047,1.278144089248632,74.63999938964844,-0.11473658693653377
185,2018-09-26,74.8499984741211,75.5999984741211,74.73999786376953,74.73999786376953,1028300.0,0.0009360750998514966,-14.636287973366626,0.11458407839210356,67.55127302511998,60.19326484142404,-0.4366401429184634,-1.2457924256493271,-2.7058532129586297,-5.634472993050139,19.698841896344316,0.8600006103515625,1.0012360230328454,1.08399848937988,-1.1792202957577302,3.34721727451749,-0.047610903188925136,2.215607881948685,-2.3979545887263356,55.42632908098389,-8.679940590084001,1.1316093925688022,9,-0.5449981689453125,-1.3649978637695312,-1.8949966430664062,-4.154998779296875,-2.4899978637695312,2,-0.10394120157513109,-1.4999904632932155,74.77999877929688,-1.3255384833753239,73.66000366210938,1.0689668780089974,73.76000213623047,-0.10394120157513109
186,2018-09-27,74.68000030517578,74.87999725341797,73.77999877929688,74.51000213623047,912900.0,-0.0022711846681477965,2.859697496988355,1.5454293244555417,64.64775064576455,60.97660351641938,-0.06672597986464268,-1.1015557291075027,-2.4230806371027143,-5.282998762311848,18.510014027870923,1.0999984741210938,1.0103765598941123,0.8945003509521428,-1.3943040330344587,3.183304734938744,-0.24990184104115087,2.0389025429454364,-2.004879162767992,57.79825503872442,-8.52916156889819,1.1444021919932974,9,0.11499786376953125,-1.1949996948242188,-1.7249984741210938,-3.039997100830078,-3.2099990844726562,3,-0.09400102590224368,-14.636287973366626,74.8499984741211,-1.4999904632932155,74.77999877929688,-1.3255384833753239,73.66000366210938,-0.09400102590224368
187,2018-09-28,74.58000183105469,74.9000015258789,74.12999725341797,74.4800033569336,1206900.0,-0.0013390261611201382,1.08109863598404,0.5882326541603088,61.30723178142195,60.5392762965436,0.31398408211394724,-1.0083641483888215,-2.1852885903607557,-5.0026584284967015,17.260991886216146,0.7700042724609375,1.0455061770215224,0.7660018920898466,-1.5486224690993282,3.0806262532790214,-0.3913102885047408,1.923314072684434,-1.6951880670546444,50.72479258732341,-14.458561727435125,1.15731218059459,9,0.214996337890625,-1.095001220703125,-1.6400012969970703,-2.654998779296875,0.1199951171875,4,-0.1029766709120391,2.859697496988355,74.68000030517578,-14.636287973366626,74.8499984741211,-1.4999904632932155,74.77999877929688,-0.1029766709120391
188,2018-10-01,74.83000183105469,75.19000244140625,74.0,74.73999786376953,867400.0,0.003352105039717168,1.9382588137780332,0.9000534065766385,59.891616846323146,59.82480886178276,-0.024850584533410824,-1.2026749555124354,-2.298841372922965,-5.095856718636966,16.614876255231238,1.19000244140625,1.102075368388995,0.9415016174316406,-1.4045873025018807,3.287590537365162,-0.23154284253512003,2.1145460773984013,-1.748077002757924,59.47389343752133,-3.3247523757426123,1.1730444599667595,10,-0.035003662109375,-1.345001220703125,-2.2750015258789062,-2.7350006103515625,0.3899993896484375,0,-0.09154080324074387,1.08109863598404,74.58000183105469,2.859697496988355,74.68000030517578,-14.636287973366626,74.8499984741211,-0.09154080324074387
189,2018-10-02,74.81999969482422,75.31999969482422,74.3499984741211,74.80999755859375,805100.0,-0.00013366478665932657,-1.0860234460241023,0.11112994829193863,61.645761153626786,60.07945171176725,-0.1830239393587192,-1.0985680850671287,-2.142925064993449,-4.938696168840778,16.24761215314456,0.970001220703125,1.2160905343381074,0.8359996795654325,-1.4978457731277928,3.169845132258658,-0.3309230467811801,2.002922405912045,-1.5527904660885383,57.14291702822457,-3.844667730809931,1.1669227263466133,10,-0.1100006103515625,-1.3349990844726562,-2.5074996948242188,-2.704998016357422,-0.3000030517578125,1,-0.0685645185023015,1.9382588137780332,74.83000183105469,1.08109863598404,74.58000183105469,2.859697496988355,74.68000030517578,-0.0685645185023015
190,2018-10-03,74.55000305175781,75.16999816894531,74.0999984741211,74.61000061035156,722500.0,-0.003608615933810011,-1.2291504410712866,-5.998474446987033,58.22963800904977,60.56650710003875,-0.10077121803695377,-0.6840738182130792,-1.7110242401293476,-4.528323382373799,16.558664553966,1.0699996948242188,1.0541630734165608,0.45200271606445597,-1.7482410384833145,2.6522464706122264,-0.6481191612094221,1.552124593338334,-1.1086264866095519,50.000247707467395,-7.914919556965145,1.1001218772738848,10,-0.040004730224609375,-1.06500244140625,-2.2700023651123047,-2.4350013732910156,-0.470001220703125,2,-0.03138838191140736,-1.0860234460241023,74.81999969482422,1.9382588137780332,74.83000183105469,1.08109863598404,74.58000183105469,-0.03138838191140736
191,2018-10-04,74.98999786376953,75.0,74.19999694824219,74.41999816894531,802100.0,0.0059020093091912695,1.7118565166229165,-9.500381485249237,63.61152366112012,61.80111655114472,-0.5429999150401414,-0.9316194300185572,-2.001940878713711,-4.819487533223878,16.64544585054418,0.8000030517578125,0.8438492053473823,0.7394977569580021,-1.2429874365514735,2.7219829504674777,-0.25174483979672857,1.7307403537127328,-1.3849040023934407,74.99985550385804,15.350938469361338,0.9912425967547368,10,-0.4249992370605469,-1.5049972534179688,-2.696247100830078,-2.8749961853027344,-2.029998779296875,3,-0.03507130721880736,-1.2291504410712866,74.55000305175781,-1.0860234460241023,74.81999969482422,1.9382588137780332,74.83000183105469,-0.03507130721880736
192,2018-10-05,75.06999969482422,75.30000305175781,74.44999694824219,74.79000091552734,776500.0,0.0010668333555632348,1.2972967400045363,0.49122619159159964,46.9061991752301,60.94104482421908,-0.46671710057876226,-0.837169048048537,-1.9314403317993083,-4.783650571879548,17.455363034046194,0.850006103515625,0.7185877230456157,0.6814994812011719,-1.1069914835547223,2.469990445957066,-0.21274600117678233,1.575744963579126,-1.3110115749939695,81.0606016819351,24.03642829244948,0.8942454823779477,10,-0.4200019836425781,-1.5849990844726562,-2.407499313354492,-2.954998016357422,-2.8000030517578125,4,-0.0479552216432112,1.7118565166229165,74.98999786376953,-1.2291504410712866,74.55000305175781,-1.0860234460241023,74.81999969482422,-0.0479552216432112
193,2018-10-09,74.54000091552734,75.77999877929688,74.3949966430664,75.31999969482422,1227200.0,-0.007060061029058651,-1.5887713193771034,-2.785722070844687,38.05824437274265,57.98324874115544,0.22488571085500553,-0.18347463685131515,-1.293647524821779,-4.1684598153585455,17.92877935547995,1.3850021362304688,0.6989467891068557,0.06700057983398722,-1.568589390655859,1.7025905503238334,-0.7507944054109288,0.8847955650789032,-0.636352192750195,26.190616754692304,-25.131747852252783,0.8177949852449211,10,0.23999786376953125,-1.0550003051757812,-1.8724994659423828,-2.424999237060547,-4.709999084472656,1,0.0021464452743455986,1.2972967400045363,75.06999969482422,1.7118565166229165,74.98999786376953,-1.2291504410712866,74.55000305175781,0.0021464452743455986
194,2018-10-10,71.63999938964844,74.56999969482422,71.5999984741211,74.01000213623047,1532900.0,-0.0389053057453721,-1.4244862624444534,3.0384698149379865,24.623058262430618,53.21344710085663,2.942022764154018,2.719715208098421,1.6833171331334569,-1.194155311157303,17.719788182927974,2.970001220703125,0.6865299150627635,-2.7465007781982393,-4.765704853695567,-0.7272967027009116,-3.756102815946903,-1.7368987404495755,4.529998779296875,0.9569596317448498,-43.97488345933405,1.0096020377486656,10,2.049999237060547,1.845001220703125,1.0875015258789062,0.4750022888183594,-1.19000244140625,2,0.04997210862025736,-1.5887713193771034,74.54000091552734,1.2972967400045363,75.06999969482422,1.7118565166229165,74.98999786376953,0.04997210862025736
195,2018-10-11,70.43000030517578,71.81999969482422,70.4000015258789,71.01000213623047,2531100.0,-0.016889992947815347,-3.4374985098824595,0.24472622738144675,24.108189370812866,48.70905140363977,3.865621552076121,3.9162801276023202,2.9864975977664585,0.0865793905475698,17.741989812477527,1.4199981689453125,0.6278332471502779,-3.820499801635748,-6.461140519643166,-1.1798590836283296,-5.140820160639464,-2.5001794426320316,5.6485978698730435,0.5575984128582308,-40.83745113836658,1.3203203590037111,10,2.6599998474121094,2.854999542236328,2.4375,1.6850013732910156,0.26000213623046875,3,0.05807179213642644,-1.4244862624444534,71.63999938964844,-1.5887713193771034,74.54000091552734,1.2972967400045363,75.06999969482422,0.05807179213642644
196,2018-10-12,70.4800033569336,71.5,70.11000061035156,71.5,1548000.0,0.0007099680752682413,1.7254979692280075,1.7586093499250217,27.534217369129536,44.9564942467184,3.5282265367488037,3.8361326196699252,2.991558314749568,0.10353077176057468,17.70783670875524,1.3899993896484375,0.36287025310166143,-3.6264968872070256,-6.742858069444836,-0.5101357049692155,-5.184677478325938,-2.0683162960881134,5.371450952148436,6.525623740207595,-36.94956878733124,1.5581805911189082,10,2.464996337890625,2.6599960327148438,2.3874969482421875,1.6349983215332031,-1.5900039672851562,4,0.05107829600815328,-3.4374985098824595,70.43000030517578,-1.4244862624444534,71.63999938964844,-1.5887713193771034,74.54000091552734,0.05107829600815328
197,2018-10-15,70.02999877929689,70.54000091552734,69.73999786376953,70.20999908447266,1138600.0,-0.006384854656685146,-1.1052652712944837,0.17647146821447748,26.274458960805873,41.22125448166092,3.6486314619217666,4.271210827542674,3.4812496410534948,0.6327635149470581,18.13071670775909,0.8000030517578125,0.03135075447178792,-3.9280014038085795,-7.514029389031066,-0.3419734185860932,-5.72101539641983,-2.1349874111973293,5.476968307861313,4.8013389332746215,-41.29006199491026,1.7930139926112434,10,2.729999542236314,2.9249992370605327,3.0700016021728374,2.0850028991699077,-2.409996032714858,0,0.04183921685347758,1.7254979692280075,70.4800033569336,-3.4374985098824595,70.43000030517578,-1.4244862624444534,71.63999938964844,0.04183921685347758
198,2018-10-16,72.2300033569336,72.27999877929688,69.55000305175781,70.12000274658203,1222300.0,0.03141517372533631,1.4705939213168178,-11.722205738991304,35.39522083724047,38.304527779840214,1.1633729290705332,1.9216401736614301,1.2402844240633613,-1.4819202172521955,16.863418495110956,2.7299957275390625,-0.22540304837446,-1.5704971313476506,-5.170229830844647,2.029235568149346,-3.370363481096149,0.22936921840084779,2.8156061923535134,53.386495962649384,7.4015865776203995,1.7998663497484981,10,0.43499755859375,0.6299972534179688,0.7474994659423828,-0.11500167846679688,-4.510002136230483,1,0.0005536935383372299,-1.1052652712944837,70.02999877929689,1.7254979692280075,70.4800033569336,-3.4374985098824595,70.43000030517578,0.0005536935383372299
199,2018-10-17,72.47000122070312,72.62999725341797,71.69000244140625,72.58999633789062,1996600.0,0.0033226893619753284,8.40009155413138,-0.05686970733506411,36.629231205761265,35.90448257947483,0.6201916501692892,1.498571342716076,0.933868013691125,-1.6351338718042285,15.35714919397892,0.9399948120117188,-0.44872883841340183,-1.165499496459958,-4.686793318790308,2.3557943258703915,-2.926146407625126,0.5951474147052096,2.0260476788310484,94.8053138337532,47.94862568092371,1.7606469111651746,10,0.19499969482421875,0.3899993896484375,0.7300014495849609,-0.3549995422363281,-4.1699981689453125,2,-0.036428858081683724,1.4705939213168178,72.2300033569336,-1.1052652712944837,70.02999877929689,1.7254979692280075,70.4800033569336,-0.036428858081683724
200,2018-10-18,71.3499984741211,72.43000030517578,70.69000244140625,72.43000030517578,1089100.0,-0.015454708537552375,2.222212803232597,9.000381485249237,33.09644788003651,32.51391860379888,1.3840897675073052,2.4006301328920756,2.0114312362089777,-0.43078512406898994,13.896071235922786,1.779998779296875,-0.7234209023628608,-2.069002151489258,-5.593466112668182,1.455461809689666,-3.8312341320787198,-0.30677017089979586,2.6514458406354464,58.44151983770166,12.433135819940581,1.7622319805894588,10,1.31500244140625,1.5100021362304688,1.8500041961669922,0.7650032043457031,-3.55999755859375,3,-0.012613896918376777,8.40009155413138,72.47000122070312,1.4705939213168178,72.2300033569336,-1.1052652712944837,70.02999877929689,-0.012613896918376777
201,2018-10-19,73.22000122070312,74.23999786376953,71.8499984741211,71.8499984741211,1377800.0,0.026208868767674698,-2.489043209017147,-1.2685189109764197,44.14802325321818,32.20745461246422,-0.8531037562718922,0.4414220501584367,0.1159751566876821,-2.202795617608217,13.257916168816058,2.8899993896484375,-0.9896589262514937,-0.12799949645996378,-3.6058001492081075,3.34980115628818,-1.8668998228340286,1.610900829914101,-3.6699981689453125,78.25164666591836,31.483276010826856,1.7389003263740703,10,-0.5550003051757812,-0.3600006103515625,-0.11749839782714844,-1.1049995422363281,-4.880004882812514,4,-0.034553383462407106,2.222212803232597,71.3499984741211,8.40009155413138,72.47000122070312,1.4705939213168178,72.2300033569336,-0.034553383462407106
202,2018-10-22,71.55999755859375,73.55999755859375,71.36000061035156,73.0,1252800.0,-0.02267145089366651,-1.3913057900585475,-1.0510945653202948,37.452030892281,32.14009755907959,0.2868067254368043,2.0323560641542997,1.6655905673292324,-0.4469111166127391,13.121288026362432,2.1999969482421875,-1.2704391178569097,-1.6780029296874943,-5.239106297284394,1.8831004379094054,-3.458554613485944,0.10254875411095554,-1.91619461059571,42.857073139784,-2.208952920518932,1.780551683798448,10,0.5000038146972656,1.3000030517578125,1.4350051879882812,0.5550041198730469,-4.239997863769531,0,-0.03731132280655969,-2.489043209017147,73.22000122070312,2.222212803232597,71.3499984741211,8.40009155413138,72.47000122070312,-0.03731132280655969
203,2018-10-23,69.13999938964844,70.91999816894531,68.37999725341797,70.91999816894531,1284400.0,-0.03381775085953298,1.8539355701476161,1.2361081676768533,31.60622862572653,32.916005377223584,2.0788766918929156,4.317736988125546,3.987357974048436,2.0469275568350156,13.441307088749681,3.1800003051757812,-1.7271650221244954,-3.8720008850097685,-7.867549093740749,0.12354732372121191,-5.869774989375259,-1.8742267806442783,5.099998474121094,12.969318380068795,-29.30628576809369,1.9977741043654924,10,2.1699981689453125,3.134998321533203,3.765003204345703,2.9750022888183594,-1.4799957275390483,1,-0.021984331161188586,-1.3913057900585475,71.55999755859375,-2.489043209017147,73.22000122070312,2.222212803232597,71.3499984741211,-0.021984331161188586
204,2018-10-24,66.19999694824219,69.13999938964844,66.01000213623047,69.13999938964844,3171900.0,-0.042522453968179,1.129248064107621,1.651687897543162,26.946441781577875,33.231366756197474,4.655655958685017,6.937688127961081,6.833238663845009,5.046978855807453,13.426777898024438,3.1299972534179688,-2.1672080291790365,-6.383003234863281,-11.31256337548534,-1.4534430942412229,-8.847783305174303,-3.918223164552259,7.922800903320308,2.3085651354102352,-37.37929003075131,2.4647800703110287,10,3.9250030517578125,4.890003204345703,7.1775054931640625,5.915004730224609,1.9600067138672017,2,0.022960790672684306,1.8539355701476161,69.13999938964844,-1.3913057900585475,71.55999755859375,-2.489043209017147,73.22000122070312,0.022960790672684306
205,2018-10-25,67.06999969482422,68.25,66.45999908447266,66.58999633789061,1231200.0,0.013142036052693928,-3.8378542781437837,-0.1632663123585757,28.640809060449868,33.3543213885664,3.641899200408858,5.749734306293206,5.8730922457561405,4.239819526539861,13.201379349572104,2.0500030517578125,-2.5406086806510473,-5.124000549316406,-10.507310999941112,0.2593099013082991,-7.815655774628752,-2.4323453240040607,6.7282863281249945,12.87968540550763,-21.418537397367132,2.6916552253123522,10,3.0550003051757812,4.020000457763672,6.3300018310546875,5.045001983642578,1.3700027465820312,3,0.018339098889671224,1.129248064107621,66.19999694824219,1.8539355701476161,69.13999938964844,-1.3913057900585475,71.55999755859375,0.018339098889671224
206,2018-10-26,67.66000366210939,68.69999694824219,66.37000274658203,66.91000366210939,1205200.0,0.008796838675559249,-1.5464392025414218,1.5624890725581673,30.55121799813773,33.82951683715883,2.916513740012107,4.855803796578144,5.242752628032392,3.726148500733089,13.598020819209397,2.3299942016601562,-2.539789167532774,-4.1829967498779155,-9.794414813378253,1.4284213136224224,-6.988705781628084,-1.3772877181277465,5.826751005371079,21.8543380965712,-6.259062004069829,2.8057090317501716,10,2.464996337890611,3.344997406005845,5.824996948242173,4.479995727539048,1.3699951171875,4,0.001921330865826576,-3.8378542781437837,67.06999969482422,1.129248064107621,66.19999694824219,1.8539355701476161,69.13999938964844,0.001921330865826576
207,2018-10-29,66.90000152587889,68.52999877929689,66.44000244140625,68.41000366210939,3879700.0,-0.011232664722069963,1.3885776566757269,-2.0133361816406627,30.186753681731247,33.250798264324466,3.5602305677047212,5.281736100731663,5.947598249387639,4.550855575832799,14.004489113983793,2.089996337890639,-2.4657643305407078,-4.558998870849621,-10.42703900330956,1.309041261610318,-7.493018937079583,-1.6249788046196585,6.287683040351581,18.12627512768729,-9.807739171342536,2.934020066229967,10,3.224998474121108,3.99499893188478,6.914999008178725,5.2399978637695455,0.9499969482422159,0,0.02152458563778481,-1.5464392025414218,67.66000366210939,-3.8378542781437837,67.06999969482422,1.129248064107621,66.19999694824219,0.02152458563778481
208,2018-10-30,67.98000335693361,68.04000091552734,66.37999725341797,66.93000030517578,957600.0,0.01614352475966596,1.8376175385056797,-0.6953652756935882,39.518929474538425,33.57187584974415,2.02714294806664,3.860148821446984,4.80257526525638,3.486930007772358,14.2687761015443,1.660003662109375,-2.432477574500581,-3.1364971160888473,-8.97565074995812,2.702656517780426,-6.056073933023484,-0.21692029915421074,4.92057391209687,62.93939135415824,30.287888438165908,2.919576816934633,10,2.144996643066392,2.914997100830064,5.834997177124009,4.1599960327148295,2.029998779296861,1,-0.009708791255039984,1.3885776566757269,66.90000152587889,-1.5464392025414218,67.66000366210939,-3.8378542781437837,67.06999969482422,-0.009708791255039984
209,2018-10-31,69.69000244140625,70.23000335693361,68.40000152587889,68.40000152587889,1499500.0,0.025154442483537043,-1.8372101275704646,1.2285687297458299,47.939875712440276,35.22114560890012,-0.1326152801607492,1.8404799538639338,3.068651217533869,1.8190811056688716,14.00106133866835,2.25,-2.3028442983937225,-1.1699981689453125,-6.7699566944867655,4.4299603565961405,-3.969977431716032,1.629981093825407,2.934951822312229,86.01034118805039,47.26267712253507,2.799979262770724,10,0.43499755859375,1.2049980163574219,4.204998016357422,2.4499969482421875,-0.6300048828125,2,-0.02912898131986197,1.8376175385056797,67.98000335693361,1.3885776566757269,66.90000152587889,-1.5464392025414218,67.66000366210939,-0.02912898131986197
210,2018-11-01,72.20999908447266,72.25,69.87999725341797,70.37999725341797,1767300.0,0.036160088316615546,1.481673510473421,1.4186050637852259,54.23395438949227,36.34180462404169,-2.8136804014660868,-0.9104939648142931,0.5773751501671427,-0.6422466737772368,13.794712843261214,2.55999755859375,-2.347492105916004,1.4669986724853459,-3.9013371570986095,6.835334502069301,-1.2171692423066247,4.1511665872773165,0.15035709414630105,99.31971200319708,54.162377766681075,2.6841679147919746,11,-2.424999237060547,-1.3149986267089844,1.6850013732910156,-0.06999969482421875,-5.900001525878906,3,-0.05608635194172351,-1.8372101275704646,69.69000244140625,1.8376175385056797,67.98000335693361,1.3885776566757269,66.90000152587889,-0.05608635194172351
211,2018-11-02,72.36000061035156,73.22000122070312,72.0,72.62000274658203,1775200.0,0.002077295773171617,-1.4897898809662828,-0.14207752791188266,55.78738077424817,38.37906572203804,-3.4626350722059556,-1.3361351168753828,0.46390977443601855,-0.7391370510097488,13.726375551174396,1.220001220703125,-2.4306894984718213,1.748500061035159,-3.301195052420823,6.798195174491141,-0.776347495692832,4.27334761776315,-6.349998474121094,87.426898954082,35.62956305776568,2.524847556727994,11,-2.7449989318847656,-1.4650001525878906,1.5349998474121094,-0.220001220703125,-6.870002746582031,4,-0.05417355079989494,1.481673510473421,72.20999908447266,-1.8372101275704646,69.69000244140625,1.8376175385056797,67.98000335693361,-0.05417355079989494
212,2018-11-05,71.47000122070312,72.98999786376953,70.26999664306639,72.19999694824219,1631100.0,-0.01229960450720502,1.354981900811173,2.8076528067138122,47.9808673422851,40.19847002387789,-2.8907359427104353,-0.7690992065761293,1.3634482329267144,0.19821968358522213,13.222343353266911,2.720001220703139,-2.4036092288012014,1.0385005950927706,-3.5802952796868226,5.657296469872364,-1.270897342297033,3.3478985324825743,-5.315799102783203,74.41521951785379,21.876276391885966,2.309397937389798,11,-1.8549995422363281,-0.5750007629394531,2.6699981689453125,0.6699981689453125,-7.490001678466797,0,-0.034140232261524406,-1.4897898809662828,72.36000061035156,1.481673510473421,72.20999908447266,-1.8372101275704646,69.69000244140625,-0.034140232261524406
213,2018-11-06,74.69999694824219,75.30000305175781,72.83999633789062,73.05000305175781,2134100.0,0.04519372705150326,-1.3768096712369158,-2.260278840325244,55.11232099268123,43.32801215844492,-5.865975165633046,-4.201928928410027,-1.8163773774828655,-2.98016480908629,12.643011174407052,3.8300018310546875,-2.5742644938773793,4.260496520996099,-0.38871539000749067,8.90970843199969,1.9358905654943044,6.5851024764978945,-8.404478848266606,91.30426129233071,42.2895197466937,2.3246059555017977,11,-3.8649940490722656,-3.8049964904785156,-0.55999755859375,-2.55999755859375,-11.199996948242188,1,-0.09170011718832172,1.354981900811173,71.47000122070312,-1.4897898809662828,72.36000061035156,1.481673510473421,72.20999908447266,-0.09170011718832172
214,2018-11-07,75.22000122070312,75.77999877929688,74.33000183105469,75.25,1838900.0,0.006961235524831855,1.6605537979113587,-0.018181145615625057,59.12305546792687,46.71492842594236,-5.556234025220036,-4.679918608836971,-2.3068592704244395,-3.457304730668966,13.127241399640821,1.4499969482421875,-2.4996215956949897,4.6015007019043,-0.49634680135328324,9.699348205161883,2.0525769502755082,7.150424453533091,-8.564303722656248,90.50851841075873,40.922877991929475,2.5489237516287924,11,-4.145000457763672,-4.325000762939453,-1.0800018310546875,-3.0800018310546875,-12.440002441406243,2,-0.06926348045629505,-1.3768096712369158,74.69999694824219,1.354981900811173,71.47000122070312,-1.4897898809662828,72.36000061035156,-0.06926348045629505
215,2018-11-08,74.5199966430664,75.56999969482422,73.76000213623047,75.37000274658203,1165000.0,-0.009306096334442127,1.89599609375,28.33468972533062,53.24349893496936,49.23629297447921,-4.121759732296837,-3.8554626246563686,-1.5887263791830435,-2.722701615015538,12.8468438782971,1.80999755859375,-2.095798809383979,3.696996307373041,-1.6890083580474027,9.083000972793485,1.0039939746628193,6.389998640083263,-7.316841068144527,77.13245648408288,29.885153834316,2.6930023327102255,11,-3.4399986267089844,-3.6249961853027344,-0.4224967956542969,-2.3799972534179688,-11.649997711181634,3,-0.07326891210992392,1.6605537979113587,75.22000122070312,-1.3768096712369158,74.69999694824219,1.354981900811173,71.47000122070312,-0.07326891210992392
216,2018-11-09,74.08000183105469,74.80999755859375,73.55999755859375,73.86000061035156,1134400.0,-0.005904385827057879,-2.048753256419799,-0.2588231070261731,56.695014058836286,52.18165523860199,-2.9897193098082084,-3.3011901869870286,-1.1791858575396645,-2.249197866625053,12.359962407547386,1.25,-1.2677031769375873,3.0770015716552734,-2.4980439948960225,8.65204713820657,0.2894787883796255,5.864524354930921,-6.362235663870308,69.1470727921497,20.462719016563042,2.787522783275649,11,-3.0000038146972656,-3.1850013732910156,-0.08250236511230469,-1.94000244140625,-12.860000610351555,4,-0.10488666415237202,1.89599609375,74.5199966430664,1.6605537979113587,75.22000122070312,-1.3768096712369158,74.69999694824219,-0.10488666415237202
217,2018-11-12,72.95999908447266,74.2699966430664,72.25,74.2699966430664,1029600.0,-0.015118827198955631,2.0839700880585195,-5.954501317797198,60.90181820715443,54.55753176444822,-1.0277894326151937,-2.0558276448200843,-0.09425325403529428,-1.0965895673417805,11.430044250218463,2.0199966430664062,-0.4936060490876173,1.8104988098144474,-3.8106876075659812,7.431685227194876,-1.0000943988757598,4.621092018504655,-4.758498960561525,20.113295467316785,-31.721907127346572,2.8105932086902135,11,-0.8699989318847656,-2.0649986267089844,1.0650005340576172,-0.7924995422363281,-11.439998626708984,0,-0.10238488643694199,-2.048753256419799,74.08000183105469,1.89599609375,74.5199966430664,1.6605537979113587,75.22000122070312,-0.10238488643694199
218,2018-11-13,72.2699966430664,73.8499984741211,71.93000030517578,72.9000015258789,1192000.0,-0.009457270423035125,-1.9313003773936541,0.4809206541490006,69.87555652817346,56.994829632863016,0.37408300307882314,-1.4363160532881238,0.5735376793231524,-0.3684020320830257,11.712253453639928,1.9199981689453125,0.2467100107722331,1.1184967041015597,-4.504336347280386,6.741329755483505,-1.6929198215894132,3.9299132297925325,-3.6137865998321246,8.831077211484919,-47.2336640052146,2.8114165256909756,11,0.5600013732910156,-1.3749961853027344,1.7975025177001953,0.02500152587890625,-10.96999740600586,1,-0.11470869635947911,2.0839700880585195,72.95999908447266,-2.048753256419799,74.08000183105469,1.89599609375,74.5199966430664,-0.11470869635947911
219,2018-11-14,69.83000183105469,72.19999694824219,68.91000366210939,72.19999694824219,1601700.0,-0.03376221011967917,1.7763713623486874,3.7618678550668476,58.194778758936984,57.43492122946798,3.169312193393978,0.8387593469085743,2.9763721471664155,2.0878339274587177,12.65808678910517,3.359992980957017,1.058269126368586,-1.1894981384277372,-6.805951908482768,4.426955631627294,-3.9977250234552457,1.6187287465997713,5.9499969482421875,13.81379454921803,-45.74256760556787,2.8082268850275143,11,2.5149993896484375,1.0649986267089844,4.302497863769531,2.4749984741210938,-9.09000015258789,2,-0.09064874216055974,-1.9313003773936541,72.2699966430664,2.0839700880585195,72.95999908447266,-2.048753256419799,74.08000183105469,-0.09064874216055974
220,2018-11-15,70.44999694824219,71.08000183105469,68.87999725341797,69.44000244140625,1176100.0,0.008878635270374247,-1.0657272623072955,-0.4261588977594643,58.269099269893346,57.71066772898412,2.540574651960867,0.15587292462004143,2.3462874132259515,1.4704458270455802,13.067394841578563,2.2000045776367188,1.6119842645774725,-0.5245029449462919,-6.1442281828511796,5.095222292958596,-3.334365563898743,2.285359674006159,5.192601928710943,26.47554155189339,-36.28633387087379,2.8098626189524443,11,1.8800010681152344,0.4450035095214844,3.137502670288086,1.9750022888183594,-9.479995727539055,3,-0.10887151882462476,1.7763713623486874,69.83000183105469,-1.9313003773936541,72.2699966430664,2.0839700880585195,72.95999908447266,-0.10887151882462476
221,2018-11-16,70.69000244140625,71.05999755859375,69.69000244140625,70.06999969482422,620700.0,0.0034067495182488194,1.0147090997828978,0.6138674442144703,61.59021794872397,59.222817796366215,2.278361958070448,-0.2987069592813896,2.109411489104218,1.2261665741043828,13.869455883756821,1.3699951171875,1.9000542839018237,-0.1579975128173885,-5.677910721657923,5.361915696023146,-2.917954117237656,2.601959091602879,4.682092370605474,33.5808050639935,-33.388498987234875,2.7599566044202652,11,1.6399955749511719,0.20499801635742188,2.49749755859375,2.014995574951172,-10.720001220703118,4,-0.11062389644141468,-1.0657272623072955,70.44999694824219,1.7763713623486874,69.83000183105469,-1.9313003773936541,72.2699966430664,-0.11062389644141468
222,2018-11-19,68.88999938964844,70.91000366210938,68.75,70.73999786376953,897200.0,-0.025463332714549036,-1.0281750679661728,-2.983855288254476,52.66548344752095,58.95094695801507,4.1056586536357855,1.3607781920746334,3.8797645687174622,2.9970150898832344,15.128333983277814,2.160003662109375,1.8122775546392091,-1.824500656127924,-7.400770486843697,3.7517691745878494,-4.612635571485811,0.9636342592299627,6.222411520019534,2.74508689284587,-62.059880319840794,2.7881349153578894,11,3.375,2.0050010681152344,4.152500152587891,3.8149986267089844,-4.5,0,-0.11133688832776822,1.0147090997828978,70.69000244140625,-1.0657272623072955,70.44999694824219,1.7763713623486874,69.83000183105469,-0.11133688832776822
223,2018-11-20,67.62000274658203,68.23999786376953,66.51000213623047,68.19999694824219,1140000.0,-0.0184351379636859,4.242442808096454,0.3135106378591489,43.77630776698182,57.24575276902117,4.767049018822988,2.6467627068389277,5.0873339425843795,4.245185404620827,15.387355843455397,2.3799972534179688,1.632347637244635,-3.0184974670410156,-8.725032438316333,2.688037504234302,-5.871764952678674,-0.16522998140335687,7.110663508505866,19.50793712515034,-40.85432388878161,2.853267485637662,11,3.4199981689453125,3.2749977111816406,5.237495422363281,5.2449951171875,-4.5000038146972585,1,-0.09021002722639926,-1.0281750679661728,68.88999938964844,1.0147090997828978,70.69000244140625,-1.0657272623072955,70.44999694824219,-0.09021002722639926
224,2018-11-21,67.72000122070311,68.79000091552734,67.72000122070311,68.62999725341797,1203300.0,0.0014788297849652743,-1.3516579333472645,1.5689743623472707,34.20127321234034,55.12994991095128,3.9015886373430106,2.810577639168585,4.908019218506553,4.138090839617988,14.667155862155843,1.1699981689453125,1.7031508202824597,-2.994499206542983,-8.48867556898746,2.4996771559014945,-5.741587387765222,-0.24741102532074422,6.3530119048761975,26.47700580468384,-27.761199353624995,2.7470881812222405,11,2.9399986267089986,3.174999237060561,5.042499542236342,5.139999389648452,-3.5999984741210795,2,-0.09480215398578384,4.242442808096454,67.62000274658203,-1.0281750679661728,68.88999938964844,1.0147090997828978,70.69000244140625,-0.09480215398578384
225,2018-11-22,68.30000305175781,68.76000213623047,67.47000122070311,68.40000152587889,390400.0,0.008564704970462689,2.146344867369474,0.10988891217772319,36.1338875414692,52.845380297910495,2.62225231699594,2.4532275831152788,4.260897862187264,3.5427973143664673,13.936969082929723,1.290000915527358,1.3393256646878058,-2.4759975433349553,-7.823995547655343,2.872000460985433,-5.149996545495142,0.19800145882523168,5.167969194673589,39.340719041814154,-10.257360878005002,2.6739990021601914,11,2.089996337890625,2.5949974060058594,4.462497711181641,4.55999755859375,-5.52000427246093,3,-0.11068815571738755,-1.3516579333472645,67.72000122070311,4.242442808096454,67.62000274658203,-1.0281750679661728,68.88999938964844,-0.11068815571738755
226,2018-11-23,67.79000091552734,68.44999694824219,66.69000244140625,68.19999694824219,571700.0,-0.00746708804454943,2.8681366589813457,4.100022888533427,37.096775056484795,50.20037550339165,2.398405178468039,3.134158053013465,4.689700410643653,4.0434881444572,13.536076166632544,1.7599945068359375,0.7734035518142122,-2.992499542236331,-8.324844831392397,2.3398457469197353,-5.658672186814371,-0.3263268976582907,5.121333722087982,29.09087125921379,-16.65055293614855,2.6661726445780354,11,2.3899993896484375,3.104999542236328,4.972499847412109,5.069999694824219,-7.040000915527344,4,-0.10060480310839004,2.146344867369474,68.30000305175781,-1.3516579333472645,67.72000122070311,4.242442808096454,67.62000274658203,-0.10060480310839004
227,2018-11-26,68.33999633789061,68.43000030517578,67.19999694824219,67.51999664306639,951300.0,0.008113223409579318,1.459987945648538,-2.000018608459406,22.53886181047207,44.94074275698039,1.2562521939759108,2.84335511037159,4.074827907039264,3.485528686180217,13.113518498992422,1.2300033569335938,0.37995307060919004,-2.5145038604736527,-7.6617955143908745,2.632787793443569,-5.088149687432264,0.059141966484958175,4.059231699613932,80.26294655405434,38.620786546560595,2.57364582695861,11,1.0150032043457173,2.555004119873061,4.422504425048842,4.520004272460952,-5.2099952697753835,0,-0.12247579112828832,2.8681366589813457,67.79000091552734,2.146344867369474,68.30000305175781,-1.3516579333472645,67.72000122070311,-0.12247579112828832
228,2018-11-27,67.31999969482422,68.20999908447266,67.05999755859375,67.83000183105469,804800.0,-0.014925324813060636,-1.2329987778230436,-0.6219540561411997,17.301302492375257,40.397023171806865,1.676558650080807,4.01734190131117,4.940031230210309,4.503684155466402,12.660704135787364,1.2799987792968608,-0.13124559740909092,-3.501500320434573,-8.73414251275885,1.7311418718897045,-6.117821416596712,-0.8851792242724343,4.608090270578401,29.999891008570362,-5.2354148932600175,2.616321096162138,11,1.4750022888183594,3.575000762939453,5.14000129699707,5.540000915527344,-3.829998016357422,1,-0.04352347472457063,1.459987945648538,68.33999633789061,2.8681366589813457,67.79000091552734,2.146344867369474,68.30000305175781,-0.04352347472457063
229,2018-11-28,67.66000366210939,67.80000305175781,66.56999969482422,67.43000030517578,1402300.0,0.005050564005146807,3.823522371983784,-0.450985085344172,20.733802337382187,36.226434623750066,1.1134621091863863,3.7075455661304915,4.4334205463512575,4.156133265756424,13.58340079406255,1.2300033569335938,-0.682833498903662,-3.0599964141845533,-8.461094025155731,2.3411011967866244,-5.760545219670149,-0.3594476086989573,3.8346392769594644,49.77181516680202,19.016803374149905,2.7005488054855906,11,1.1249961853027202,3.2349967956542827,4.132493972778306,4.614994049072251,-2.350006103515639,2,-0.06710027319680867,-1.2329987778230436,67.31999969482422,1.459987945648538,68.33999633789061,2.8681366589813457,67.79000091552734,-0.06710027319680867
230,2018-11-29,68.16000366210939,68.98999786376953,67.58999633789061,67.73000335693361,1285200.0,0.007389890229639651,-2.9435866026237534,1.8695392576374603,24.872670702862933,32.14670715198773,0.284370355676856,3.0446750826308318,3.772090098721449,3.6581233743191746,14.670526402371632,1.4000015258789205,-1.3605897609219681,-2.3574966430663977,-7.826638298334359,3.1116450122015635,-5.0920674707003855,0.37707418456759,2.9358680127323993,65.70269298914918,38.1597557567132,2.734570827633983,11,0.5499992370605327,2.914997100830064,2.447496414184556,2.9299964904785014,-2.910003662109389,3,-0.05927231071692596,3.823522371983784,67.66000366210939,-1.2329987778230436,67.31999969482422,1.459987945648538,68.33999633789061,-0.05927231071692596
231,2018-11-30,68.44000244140625,68.76999664306639,67.56999969482422,68.31999969482422,3424300.0,0.004107963090567157,2.0769501638382915,0.2790759567786235,29.3418702625726,29.555194575882357,-0.38929348237793704,2.5886643321164087,3.3642156651863786,3.3672330448112575,15.391810534686012,1.1999969482421733,-1.6802248218800315,-1.88149795532226,-7.353581082821748,3.590585172177228,-4.617539519071997,0.8545436084274769,2.2889996703466267,77.27289923516838,46.774691010789304,2.736041563749742,11,-0.69000244140625,2.634998321533203,2.1674976348876953,2.6499977111816406,-2.160003662109361,4,-0.08270022589427994,-2.9435866026237534,68.16000366210939,3.823522371983784,67.66000366210939,-1.2329987778230436,67.31999969482422,-0.08270022589427994
232,2018-12-03,69.02999877929689,69.69999694824219,67.59999847412111,69.23999786376953,1281800.0,0.008620635839336144,2.716820492738529,-1.7499523173754299,35.05534483984242,28.586198695089088,-1.0698484738680918,1.9041217768854182,2.678932245097158,2.8014399753110695,16.59760194450318,2.0999984741210795,-2.058050139401985,-1.1695014953613168,-6.642570239526719,4.303567248804086,-3.906035867444018,1.5670328767213846,1.3614833344141886,78.59428891786861,43.48175226387558,2.736534372082701,12,-0.8950004577636861,2.0499992370605327,1.535001754760728,2.0600013732910014,-2.8699951171875,0,-0.11994783319886404,2.0769501638382915,68.44000244140625,-2.9435866026237534,68.16000366210939,3.823522371983784,67.66000366210939,-0.11994783319886404
233,2018-12-04,67.84999847412111,69.30999755859375,67.66000366210939,68.81999969482422,1377200.0,-0.017094021817217198,-1.444451979700052,4.619073569482533,39.66594699717845,29.19338467118221,0.16338985657667138,2.682139482476728,3.751192891133954,3.9907246354743364,17.08919450575078,1.6499938964843608,-2.5770360745703016,-2.0070018768310405,-7.141064625698689,3.1270608720366084,-4.574033251264865,0.560029497602784,2.230965241391516,40.89456557506962,2.9603240966172493,2.567031374433823,12,0.28499984741209516,3.229999542236314,2.660001754760728,3.2400016784667827,-1.9300003051757955,1,-0.06956518072444984,2.716820492738529,69.02999877929689,2.0769501638382915,68.44000244140625,-2.9435866026237534,68.16000366210939,-0.06956518072444984
234,2018-12-05,70.01000213623047,70.5199966430664,68.16000366210939,68.16999816894531,587600.0,0.031834984682176826,-1.537636437469516,-1.8969089193015851,48.021606549751255,30.5142423387691,-1.8300674147084663,0.11784479297614325,1.4702213285595604,1.8521809059087673,17.169693567298467,2.6699981689452983,-2.7543681916060763,0.4135017395019531,-4.061170331130413,4.888173810134319,-1.8238342958142368,2.650837774818143,-3.5,82.71203273142952,41.53849363062025,2.2373360353161846,12,-1.4650039672851562,1.1349983215332031,0.4999980926513672,1.0799980163574219,-4.0999984741210795,2,-0.0931295566178757,-1.444451979700052,67.84999847412111,2.716820492738529,69.02999877929689,2.0769501638382915,68.44000244140625,-0.0931295566178757
235,2018-12-06,69.05999755859375,69.19999694824219,67.27999877929689,68.80999755859375,1865900.0,-0.01356955504426538,6.245292796683311,0.13586927226513748,43.11071584733989,31.182457982197448,-0.8503431245667912,0.6722956401208364,2.283468128840866,2.826642036843765,17.67890392897103,2.7300033569335795,-2.6747592853146216,-0.26350288391112997,-4.093144028871222,3.5661382610489625,-2.1783234563911833,1.6513176885689234,-2.4697955322265557,54.93827015138687,12.275368781991979,1.9148205724800478,12,-0.5149993896484375,2.085002899169922,1.450002670288086,2.0300025939941406,-3.279998779296861,3,-0.05430061008644438,-1.537636437469516,70.01000213623047,-1.444451979700052,67.84999847412111,2.716820492738529,69.02999877929689,-0.05430061008644438
236,2018-12-07,66.30999755859375,70.19999694824219,65.87000274658203,69.27999877929689,1683200.0,-0.039820447396725855,-1.2493529861719372,-11.880004882812557,39.90609515849797,33.11215057642255,1.8636201376077537,2.9622141099211774,4.867415849662976,5.581363974877263,18.53062696870491,4.329994201660156,-2.512126762340813,-2.625002670288083,-5.968573548175641,0.7185682075994748,-4.296788109231869,-0.953217231344297,4.209999084472656,9.462266441776979,-36.669903190774505,1.6717854389437792,12,1.8850021362304688,4.515003204345703,4.030002593994141,4.780002593994141,1.3800048828125,4,-0.015985486316103414,6.245292796683311,69.05999755859375,-1.537636437469516,70.01000213623047,-1.444451979700052,67.84999847412111,-0.015985486316103414
237,2018-12-10,65.48999786376953,66.59999847412111,64.5,66.26000213623047,1204500.0,-0.012366154803423735,1.8965557157439092,0.2592605912392996,41.36251189578976,35.785618287913046,2.4997034536816614,3.366487442481315,5.511634901848936,6.413180943505154,20.234942905011277,2.099998474121108,-2.4390169530752814,-3.0715023040771428,-6.1827668674164045,0.03976225926211896,-4.627134585746774,-1.515870022407512,4.93699890136719,16.445156409011815,-31.6893399033151,1.555632281669631,12,2.020000457763672,4.650001525878906,4.765003204345703,5.600002288818359,2.5999984741210795,0,0.012062924741129022,-1.2493529861719372,66.30999755859375,6.245292796683311,69.05999755859375,-1.537636437469516,70.01000213623047,0.012062924741129022
238,2018-12-11,63.97999954223633,67.25,63.97000122070313,66.51999664306639,3595900.0,-0.023056930383083207,-1.562505308551657,3.298679230327152,36.390097446901756,37.52520663341522,3.8957816337828604,4.451823288200529,6.816622571982805,7.922823151353839,21.853716238048243,3.279998779296868,-2.393135023277779,-4.167000770568848,-7.404311005571202,-0.9296905355664933,-5.785655888070025,-2.5483456530676705,6.219997406005859,0.1526462369585683,-48.62612920688297,1.6186551175011792,12,3.2649993896484375,5.895000457763672,6.275001525878906,7.1100006103515625,5.310001373291016,1,0.034073212495632,1.8965557157439092,65.48999786376953,-1.2493529861719372,66.30999755859375,6.245292796683311,69.05999755859375,0.034073212495632
239,2018-12-12,63.5,65.26000213623047,63.43999862670898,64.91999816894531,2073200.0,-0.007502337381535273,-1.363639516276845,0.5590550353310486,32.404680107974926,38.362096567316556,4.161225455388504,4.672859778783646,7.08212939875709,8.403024877260776,22.4207558876594,1.8200035095214915,-2.2415872285063756,-4.330500221252436,-8.073269110065425,-0.5877313324394464,-6.2018846656589375,-2.459115776845934,6.326197204589846,0.8875944998373023,-47.0573795808497,1.8713844444064955,12,3.4799976348876953,6.10999870300293,7.365001678466797,7.590000152587891,4.430000305175781,2,0.03811020738496551,-1.562505308551657,63.97999954223633,1.8965557157439092,65.48999786376953,-1.2493529861719372,66.30999755859375,0.03811020738496551
240,2018-12-13,62.77999877929688,64.61000061035156,62.75,64.30000305175781,1365500.0,-0.011338601900836465,-1.3544284238075464,1.0704269242754703,31.913347696060285,38.647816282148526,4.512337719914193,5.047573273180852,7.583553182240216,9.12702713663051,23.100570939953702,1.8600006103515625,-1.9387102711603745,-4.667001533508291,-8.828071060836173,-0.5059320061804158,-6.747536297172225,-2.586466769844357,6.535302539062492,0.40266834342744606,-47.8647808640254,2.0805347636639384,12,3.854999542236321,6.380001068115227,8.20500183105468,8.310001373291009,4.809997558593729,3,0.049856720988734615,-1.363639516276845,63.5,-1.562505308551657,63.97999954223633,1.8965557157439092,65.48999786376953,0.049856720988734615
241,2018-12-14,62.86999893188477,63.5099983215332,62.31000137329102,62.34000015258789,1645400.0,0.0014335800308675761,-3.0678115139916944,-0.34868242734528565,29.574323760316318,38.03881393997895,3.9662344210429907,4.576309208205593,7.2573302907772685,9.031053733730197,23.87523092662062,1.1999969482421804,-1.7247053831116972,-4.1860012054443345,-8.529614284167444,0.1576118732787677,-6.357807744805889,-2.01419466608278,5.7887722546386655,11.335986118822463,-31.525833498645596,2.171806539361551,12,3.545000076293938,5.69000053405761,8.117500305175774,8.220001220703118,5.18000411987304,4,0.04628598531654027,-1.3544284238075464,62.77999877929688,-1.363639516276845,63.5,-1.562505308551657,63.97999954223633,0.04628598531654027
242,2018-12-17,61.22000122070313,63.38999938964844,60.81000137329102,62.88999938964844,1332600.0,-0.026244595820166916,-1.0722893412058192,-3.150947198710142,28.245375837355738,36.769861588887544,4.908008509375769,5.926059646225816,8.6444826516504,10.664145495651148,24.521362641103188,2.5799980163574148,-1.6580836710357119,-5.452499008178698,-10.423404162344404,-0.48159385401299204,-7.937951585261551,-2.967046431095845,6.6769175882324205,6.366458615560777,-36.54751523042803,2.4854525770828544,12,4.444997787475579,6.319997787475579,9.767498016357415,9.869998931884759,7.150001525878899,0,0.1056844346895427,-3.0678115139916944,62.86999893188477,-1.3544284238075464,62.77999877929688,-1.363639516276845,63.5,0.1056844346895427
243,2018-12-18,61.52000045776367,62.6500015258789,61.31000137329102,61.52999877929688,1920500.0,0.004900346799716848,-5.232609717798953,0.005987025446575618,28.040045045081825,34.54968808836871,4.040582214341981,5.4237082230580995,8.09679083872689,10.329173511193105,24.45275290525086,1.430000305175767,-1.715441833046981,-4.847499656677243,-10.298950592843312,0.6039512794888253,-7.57322512476027,-2.121774188594209,5.38474991018164,15.955032870683365,-25.013658451138586,2.725725468083033,12,3.9849987030029297,5.809999465942383,9.97249984741211,9.569999694824219,6.829998016357436,1,0.10679447059883462,-1.0722893412058192,61.22000122070313,-3.0678115139916944,62.86999893188477,-1.3544284238075464,62.77999877929688,0.10679447059883462
244,2018-12-19,61.29999923706055,63.38999938964844,61.06999969482422,61.77000045776367,1876600.0,-0.003576092637615713,-3.989245018335152,47.008012209047095,24.963488894080243,32.533329538006534,3.2353727832067563,5.41574626968557,8.154926186194274,10.512887049087425,24.501305984019115,2.3199996948242188,-1.936197910499743,-4.746500778198239,-10.603597092136965,1.1105955357404795,-7.675048935167595,-1.8179526212288835,4.751486271633169,12.894683214425019,-23.914857671021718,2.9285481569693594,12,4.204999923706055,5.204999923706055,10.5625,9.790000915527344,7.170001983642564,2,0.1303426064911959,-5.232609717798953,61.52000045776367,-1.0722893412058192,61.22000122070313,-3.0678115139916944,62.86999893188477,0.1303426064911959
245,2018-12-20,60.7400016784668,62.4000015258789,60.04999923706055,61.45000076293945,2093000.0,-0.009135359960252498,-1.248801749281773,1.510632426465814,22.46065445254041,30.59494723734458,2.783813835887173,5.671087194558481,8.582221182349159,11.047182919282605,24.600197056717015,2.3500022888183523,-2.2003754930255326,-4.928498268127441,-11.138413251370238,1.2814167151153555,-8.033455759748847,-1.823540776506043,4.577676051270544,19.942272369456834,-11.263589810789089,3.1049574916214002,12,2.9099979400634766,4.82499885559082,10.879999160766602,10.349998474121094,7.659999847412095,3,0.11837336891707628,-3.989245018335152,61.29999923706055,-5.232609717798953,61.52000045776367,-1.0722893412058192,61.22000122070313,0.11837336891707628
246,2018-12-21,60.97000122070313,62.040000915527344,60.45000076293945,61.08000183105469,4931400.0,0.003786623903204056,-1.7652139876470314,0.15493063689407022,20.411174988138512,28.267020914272223,1.918419121853276,5.168968748538667,8.21784365864442,10.772439554648848,24.447141302977197,1.5900001525878906,-2.7704495428686755,-4.3574987411498896,-10.820738332869844,2.105740850570058,-7.58911853700986,-1.1258789452899123,3.504847950205921,27.54496831174548,2.237032093687052,3.231619795859974,12,2.6799983978271413,4.584997177124016,10.642498016357415,10.119998931884759,7.099998474121087,4,0.10857790691563207,-1.248801749281773,60.7400016784668,-3.989245018335152,61.29999923706055,-5.232609717798953,61.52000045776367,0.10857790691563207
247,2018-12-24,59.97000122070313,61.58000183105469,59.97000122070313,60.45000076293945,768400.0,-0.01640150861044165,-5.7083422740387455,4.363607990012702,20.68453935268225,26.521958903803387,2.294337612273452,5.807512626643451,9.083582218996064,11.715838055224488,24.347547371769863,1.6100006103515554,-3.288109370613711,-4.938998985290517,-11.659725465877237,1.7817274952961952,-8.29936222558387,-1.5786357449971575,3.7968719607901633,0.0,-22.372332609928044,3.3603632402933568,12,2.6450004577636648,5.470001220703118,11.642498016357415,11.119998931884759,8.33000183105468,0,0.13473406147381017,-1.7652139876470314,60.97000122070313,-1.248801749281773,60.7400016784668,-3.989245018335152,61.29999923706055,0.13473406147381017
248,2018-12-27,64.38999938964844,64.5,61.63000106811523,61.9000015258789,1658900.0,0.07370348639278346,1.1180811080925153,-5.187500496705939,32.10189860192531,26.48831651424232,-2.3036380951693474,1.2192635879162026,4.506991621266593,7.211354902094541,23.524176776219257,4.529998779296868,-3.481994543960795,-0.37250080108643147,-6.999018172509125,6.254016570336255,-3.685759486797778,2.940757884624915,-4.419998168945305,97.57172980146727,79.41026048118388,3.3132586857113435,12,-2.0999984741210938,0.8549995422363281,7.190000534057617,6.700000762939453,3.8600006103515625,3,0.06181089291287423,-5.7083422740387455,59.97000122070313,-1.7652139876470314,60.97000122070313,-1.248801749281773,60.7400016784668,0.06181089291287423
249,2018-12-28,63.11999893188477,64.37999725341797,62.77000045776367,64.15000152587889,1563500.0,-0.019723566855132435,1.1610781555225005,-0.4136560151239757,31.460670144027503,26.438019008460902,-1.2216823770451342,2.2468986303401906,5.594676505111856,8.375055624671653,22.484005151036484,1.6199989318847656,-3.7007298344882287,-1.4155010223388658,-7.93426230475837,5.1032602600806385,-4.674881663548611,1.8438796188708864,-3.1499977111816406,69.53639205330147,53.712525572150156,3.259380641209751,12,-0.8849983215332102,2.124999999999993,7.847501754760735,7.970001220703118,5.1599998474121165,4,0.08285804231207661,1.1180811080925153,64.38999938964844,-5.7083422740387455,59.97000122070313,-1.7652139876470314,60.97000122070313,0.08285804231207661
250,2018-12-31,64.12000274658203,64.34999847412111,63.29999923706055,63.29999923706055,1234900.0,0.01584289974048314,-1.5609627882526782,-0.7961179071808883,42.3265755879634,27.854935878199463,-2.248020613384007,0.9788980229417632,4.456324856178043,7.2924886964217706,22.16268048493138,1.2299995422363352,-3.7003207975230055,-0.21349716186523438,-6.505801761056588,6.0788074373261125,-3.3596494614609043,2.9326551377304426,-4.059401550292961,91.611537399201,71.88550209962045,3.1461522995956748,12,-1.8850021362304688,1.1249961853027344,6.657497406005859,6.969997406005859,4.319999694824219,0,0.06784152039595726,1.1610781555225005,63.11999893188477,1.1180811080925153,64.38999938964844,-5.7083422740387455,59.97000122070313,0.06784152039595726
251,2019-01-02,62.77999877929688,63.84000015258789,62.47000122070313,63.13999938964844,1433300.0,-0.020898376635777316,-1.7959283768003373,-0.4390232555975704,40.83840798945606,29.254161672877274,-1.0304930955761833,1.9743533246699698,5.579272592409318,8.539383315537826,21.95143132534841,1.6500015258788991,-3.6371391847220877,-1.270500946044912,-7.288289177352247,4.747287285262416,-4.2793950616985725,1.7383931696087558,-2.6306096069335965,62.030867898598174,40.159398086685734,3.0088941156536655,1,-0.5449981689453196,2.4650001525878835,7.862501144409173,8.310001373291009,6.730003356933587,2,0.08951900057117124,-1.5609627882526782,64.12000274658203,1.1610781555225005,63.11999893188477,1.1180811080925153,64.38999938964844,0.08951900057117124
252,2019-01-03,60.75,62.29999923706055,60.52000045776367,62.25,1365900.0,-0.032335119763753806,1.2250005960470163,4.16665960242453,39.451341435307725,30.522083494013486,1.034626874973057,3.5333884517780803,7.417666215278928,10.431269429665178,22.596353589746823,2.2599983215332102,-3.561384523611075,-2.8864997863769517,-8.5931053919698,2.820105819215904,-5.7398025891733795,-0.03319698358052392,-0.5135986110839781,5.778883635426082,-18.061615641643286,2.8533028027964265,1,1.4850006103515625,4.494998931884766,9.787500381469727,10.34000015258789,9.08999633789061,3,0.1204938221370242,-1.7959283768003373,62.77999877929688,-1.5609627882526782,64.12000274658203,1.1610781555225005,63.11999893188477,0.1204938221370242
253,2019-01-04,63.13000106811523,63.22000122070313,61.72999954223633,62.02999877929688,1193000.0,0.039176972314654,1.328122904528439,-0.7333348592122301,48.92504686358124,33.184478823958045,-1.2214243766029256,0.8238874477303497,4.947781037859848,7.946669770871019,23.074569444937698,2.470001220703132,-3.4083305891574582,-0.2704988479614343,-5.622811713272263,5.0818140173494015,-2.9466552806168593,2.4056575846939836,-2.808327706977529,67.6166522544779,39.184353134058824,2.676156432655418,1,-0.8950004577636648,2.1149978637695384,6.994998931884773,7.959999084472663,6.20000076293946,4,0.081894533441625,1.2250005960470163,60.75,-1.7959283768003373,62.77999877929688,-1.5609627882526782,64.12000274658203,0.081894533441625
254,2019-01-07,63.4900016784668,63.90999984741211,62.540000915527344,63.36999893188477,1307200.0,0.005702528184074351,1.8541671633725134,0.10909317898868613,52.10683324251259,36.47849868951051,-1.3836047833812373,-0.05230175666221015,4.5950059078661525,7.503060986178923,24.171654353979733,1.3699989318847656,-3.0720773560871066,0.41550178527832315,-3.9439144590226363,4.774918029579283,-1.7642063368721637,2.595209907428803,-3.0847617845518513,77.54576394083304,43.685541884770906,2.1797081221504815,1,-1.2550010681152344,1.7549972534179688,6.354999542236328,7.599998474121094,7.849994659423828,0,0.07497240818545459,1.328122904528439,63.13000106811523,1.2250005960470163,60.75,-1.7959283768003373,62.77999877929688,0.07497240818545459
255,2019-01-08,65.30999755859375,65.73000335693361,64.52999877929689,64.98999786376953,1561200.0,0.02866586599483778,1.0689532704133138,2.6666030898342226,56.566197220690924,40.49572338201634,-2.779464606664014,-2.284785049412143,2.775485913088005,5.60711562678955,24.556421760785486,2.240001678466811,-2.687669843007164,2.4229976654052763,-1.0935665958578369,5.9395619266683966,0.6647155347737197,4.181279796036833,-4.822862462557104,91.93847284793692,52.94762983986055,1.7582821306315597,1,-2.4599952697753764,-0.06499862670898438,4.530002593994141,5.780002593994141,6.3600006103515625,1,0.045475445287508354,1.8541671633725134,63.4900016784668,1.328122904528439,63.13000106811523,1.2250005960470163,60.75,0.045475445287508354
256,2019-01-09,65.25,65.80000305175781,64.58999633789061,65.75,1878100.0,-0.0009186581049849263,3.033314683892016,-1.5625014901175405,61.85991549737236,45.07076517587078,-2.2892408195434797,-2.433013432422058,2.816251490537283,5.612238096109152,24.326585319889066,1.2100067138672017,-2.2138026289849932,2.4159999847412124,-0.9101402380609613,5.742140207543386,0.752929873340122,4.079070096142303,-4.553150173527477,89.58328065248631,44.546223433012884,1.663070111401087,1,-2.089998245239258,-0.005001068115234375,4.6425018310546875,5.840000152587891,6.25,2,0.048888926305076685,1.0689532704133138,65.30999755859375,1.8541671633725134,63.4900016784668,1.328122904528439,63.13000106811523,0.048888926305076685
257,2019-01-10,66.27999877929689,66.29000091552734,64.33000183105469,65.08000183105469,2273600.0,0.01578542190493315,2.2131100382720064,-2.3999938964844034,63.431148471612936,48.55179293916941,-2.603861420789862,-3.5845757957496573,1.8030937730148366,4.530241836998286,23.48202705171057,1.9599990844726562,-1.5811135154821585,3.40649871826173,-0.06790754078861028,6.880904977312063,1.66929558873656,5.1437018477869,-5.276959759307246,99.78065497328488,48.955478204402326,1.7372031295251669,1,-2.8749980926513814,-1.0349998474121236,3.1325016021728374,4.810001373291001,4.4800033569335795,3,0.048732700911613414,3.033314683892016,65.25,1.0689532704133138,65.30999755859375,1.8541671633725134,63.4900016784668,0.048732700911613414
258,2019-01-11,66.16000366210939,66.48000335693361,65.43000030517578,65.91000366210939,820200.0,-0.0018104272691232826,1.359559037838426,0.20833386315374294,63.79116578894672,52.14407023304932,-2.4656798854762414,-3.4708379559900493,1.9040658106263066,4.586475443304053,23.030600138536546,1.0500030517578267,-0.8979881029289629,3.1775033950805778,-0.569179726695296,6.924186516856452,1.3041618341926409,5.050844955968515,-4.73400769047673,91.87818536706274,34.757397284997325,1.8733415608879382,1,-2.6600017547607493,-0.9150047302246236,3.4474945068359233,4.844997406005845,4.329994201660142,4,0.05562261898556686,2.2131100382720064,66.27999877929689,3.033314683892016,65.25,1.0689532704133138,65.30999755859375,0.05562261898556686
259,2019-01-14,65.91999816894531,66.48999786376953,65.30999755859375,65.51000213623047,1322100.0,-0.003627652356094524,-1.9135623392892465,1.639984130859375,64.97108878300347,54.66012725472044,-1.996700087185559,-3.2045345984408584,2.066740309158348,4.771853441278154,22.32194221065506,1.1800003051757812,-0.10079854444246905,2.816497993469241,-1.1503921278515747,6.78338811479005,0.8330529328088403,4.799943054129649,-3.9886014587825613,73.61107677092348,11.300528822949502,1.9834450606604046,1,-2.414999008178711,-0.6749992370605469,3.6875,4.975002288818359,5.8000030517578125,0,0.05172942592276675,1.359559037838426,66.16000366210939,2.2131100382720064,66.27999877929689,3.033314683892016,65.25,0.05172942592276675
260,2019-01-15,65.91000366210939,66.48000335693361,65.30999755859375,66.40000152587889,787200.0,-0.0001516157025719389,2.6000093900018815,-1.1951283053275326,64.46137037015532,57.28490085257592,-1.906590073538581,-3.1073397592979717,1.9164538337810484,4.738423523998719,21.308747310327945,1.170005798339858,0.26454997878700937,2.650003242492687,-1.5056269017140522,6.8056333866994265,0.5721881703893104,4.727818314596057,-3.4315748135138264,73.14836727125086,6.174168990888802,2.0778150721033706,1,-2.4050045013427876,-0.825004577636733,3.934995651245103,4.984996795654283,5.6899948120117045,1,0.08238495484871056,-1.9135623392892465,65.91999816894531,1.359559037838426,66.16000366210939,2.2131100382720064,66.27999877929689,0.08238495484871056
261,2019-01-16,65.77999877929689,66.16000366210939,64.90000152587889,65.75,1217600.0,-0.0019724605612067014,2.1898443234055276,-0.06122226547297922,67.92102987889456,60.448199568530015,-1.4597960914234136,-2.8966602149502805,1.8765266822862685,4.826521543360315,20.114469343274173,1.2600021362304972,0.7651290401509243,2.3744983673095845,-1.924923371534149,6.673920106153318,0.2247874978877178,4.524209236731451,-2.8201816488804496,67.12961164191296,-7.97283153174692,2.1497108694218667,1,-1.6700000762939595,-0.694999694824233,4.065000534057603,5.115001678466783,5.529998779296861,2,0.08954088627168222,2.6000093900018815,65.91000366210939,-1.9135623392892465,65.91999816894531,1.359559037838426,66.16000366210939,0.08954088627168222
262,2019-01-17,67.69000244140625,67.73000335693361,65.55000305175781,65.58000183105469,969100.0,0.029036237421009137,-1.0092185665164357,70.33621566629425,62.04380273399541,61.90583910968714,-2.5499924376983643,-4.529315035497817,-0.15602650502833626,2.876669874234267,18.51239323200706,2.1800003051757955,1.0299285232987927,3.9610019683837905,-0.6110270584453019,8.533030995212876,1.6749874549692407,6.247016481798333,-4.30656362298744,98.58654100190282,25.238798700977043,2.286014513414543,1,-2.5550003051757812,-3.8400001525878764,1.819997787475586,3.134998321533203,4.680000305175781,3,0.05628597165278215,2.1898443234055276,65.77999877929689,2.6000093900018815,65.91000366210939,-1.9135623392892465,65.91999816894531,0.05628597165278215
263,2019-01-18,68.08999633789061,68.56999969482422,67.13999938964844,68.04000091552734,1780900.0,0.005909201980463852,1.831677783401192,0.023694506114354603,69.3686600717686,63.82381986849336,-2.4277215387250237,-4.650286928351733,-0.7805770158426668,2.4401864776216797,16.971632062795926,1.4300003051757812,1.4657799127936713,4.0324960708617965,-0.8075071115651014,8.872499253288694,1.6124944796483476,6.452497662075245,-4.09803848407973,86.92088293135171,12.550253492457983,2.420001591213449,1,-1.6399955749511577,-3.819995880126939,0.7350025177002095,2.0500030517578267,4.330001831054702,4,0.03921289384552451,-1.0092185665164357,67.69000244140625,2.1898443234055276,65.77999877929689,2.6000093900018815,65.91000366210939,0.03921289384552451
264,2019-01-21,69.29000091552734,69.29000091552734,67.97000122070311,68.0,680200.0,0.017623801471244205,1.0465097023355614,25.80238058905052,69.83882829352152,65.29855665436342,-3.0379478877159727,-5.50315881224774,-2.2125877774178377,1.1965681616754438,15.993118778283243,1.319999694824233,2.168058040173193,4.833000564575201,-0.3551436344759651,10.02114476362636,2.238928465049625,7.427072664100784,-4.565556367154329,100.0,26.661417573685753,2.594072099525581,1,-2.479999542236328,-4.659999847412109,-0.7300014495849609,0.5849990844726562,3.7699966430664062,0,0.017318472108336813,1.831677783401192,68.08999633789061,-1.0092185665164357,67.69000244140625,2.1898443234055276,65.77999877929689,0.017318472108336813
265,2019-01-22,67.93000030517578,68.69999694824219,67.20999908447266,68.69999694824219,1371700.0,-0.01962766044713382,2.870141193955908,-0.5968961989082285,69.73181353402444,66.17321199176921,-1.416138281116801,-3.77018212913093,-1.0826134495010251,2.502687819527665,14.414817707052165,2.0800018310546875,2.53559255751626,3.1135000228881893,-1.9858464085340728,8.212846454310458,0.5638268071770511,5.66317323859932,-2.383755610714985,69.02048292857576,-5.510986824144993,2.549673215711134,1,-1.1199989318847656,-3.299999237060547,0.36499786376953125,1.6799983978271484,3.6999969482421875,1,0.05579274103489995,1.0465097023355614,69.29000091552734,1.831677783401192,68.08999633789061,-1.0092185665164357,67.69000244140625,0.05579274103489995
266,2019-01-23,67.58999633789061,68.29000091552734,67.13999938964844,68.18000030517578,999300.0,-0.005005210742789701,1.8394917537134192,0.766242259103313,80.10561606685918,68.02593061346325,-0.7926553033645973,-3.0659905836338766,-0.9671447660674204,2.764571385750898,12.735406641259267,1.1500015258789062,2.8374027829605666,2.442496299743638,-2.461236868996849,7.3462294684841325,-0.009370284626612602,4.894362884113882,-1.3698755236378304,54.545306185728556,-27.498042172974856,2.4518665843702467,1,-0.4949951171874858,-2.9599952697753764,0.30750274658204546,1.6750030517578267,5.110000610351577,2,0.05932833782360336,2.870141193955908,67.93000030517578,1.0465097023355614,69.29000091552734,1.831677783401192,68.08999633789061,0.05932833782360336
267,2019-01-24,68.05000305175781,68.58000183105469,67.47000122070311,67.59999847412111,1327800.0,0.00680584019516095,-2.126766314567779,-0.7627144944589854,76.05931527037653,69.3890583336221,-1.0897856179404215,-3.045785496993801,-1.6148643165545877,2.232796875832122,10.841917730503061,1.1100006103515767,2.9320626204913367,2.4985029220581083,-1.916186754426235,6.913192598542452,0.29115808381592956,4.70584776030028,-1.277303819275616,42.325721686982135,-39.82642860366303,2.207344838242173,1,-0.9550018310546875,-3.420001983642578,-0.5625038146972656,0.9949970245361328,5.379997253417969,3,0.04790586863539792,1.8394917537134192,67.58999633789061,2.870141193955908,67.93000030517578,1.0465097023355614,69.29000091552734,0.04790586863539792
268,2019-01-25,68.37000274658203,68.79000091552734,67.80999755859375,68.44999694824219,912500.0,0.004702419992264062,1.5789489534708627,-0.17776308427852655,75.95743774234974,70.60976377354947,-1.188290951048188,-3.2172765632371636,-2.1004844113770105,1.852859648957633,10.804517692547275,0.9800033569335938,2.9563796694556146,2.61950244903565,-1.9314466748642758,7.170451572935576,0.3440278870856872,4.894977010985613,-1.2300033569335938,57.20941785986764,-24.470980995060074,2.2754745619499617,1,-1.2750015258789062,-3.740001678466797,-1.7675037384033203,-0.07500267028808594,4.180000305175781,4,0.058505189985530226,-2.126766314567779,68.05000305175781,1.8394917537134192,67.58999633789061,2.870141193955908,67.93000030517578,0.058505189985530226
269,2019-01-28,68.34999847412111,68.77999877929689,67.05000305175781,67.91000366210939,963400.0,-0.00029258844021218255,1.6615412604978124,-5.5003338102050545,69.99996988402343,71.22516371953482,-0.8798694810839578,-2.9358886250308984,-2.171087363945773,1.8190673248401623,10.578567372210411,1.7299957275390767,2.868131952201935,2.337998199462902,-2.177428311468958,6.853424710394755,0.08028494399697195,4.595711454928832,0.9400024414062358,74.71247232148811,-5.4361128881392204,2.2577132554659274,1,-1.254997253417983,-3.7199974060058736,-1.9324989318847798,-0.05499839782716265,4.330001831054673,0,0.059546448949303166,1.5789489534708627,68.37000274658203,-2.126766314567779,68.05000305175781,1.8394917537134192,67.58999633789061,0.059546448949303166
270,2019-01-29,68.47000122070311,68.87999725341797,68.01000213623047,68.5,1098500.0,0.0017557095722164906,1.202538002433701,-0.06817984775713726,71.0182328134866,71.56929737893392,-0.6688888266565272,-2.8599205639093697,-2.4021583715277046,1.6556387253796743,10.360985766561836,0.8699951171875,2.7917337410287644,2.2405010223388473,-2.3101288566187748,6.791130901296469,-0.03481391713995663,4.515815961817658,0.7751997375488457,77.59577421923453,-1.3032306574841357,2.2753149394788093,1,-1.0499992370605327,-3.8400001525878764,-2.4650020599365092,-0.17500114440916548,2.2699966430664205,1,0.06703660371051323,1.6615412604978124,68.34999847412111,1.5789489534708627,68.37000274658203,-2.126766314567779,68.05000305175781,0.06703660371051323
271,2019-01-30,68.40000152587889,69.05000305175781,68.09999847412111,68.54000091552734,965200.0,-0.001022341077497324,-1.5675608800544965,4.66683621566459,65.82086917904527,71.98897142838392,-0.210270227203452,-2.4741473236611995,-2.454067605363022,1.6866337211750277,9.779675544394129,0.9500045776367045,2.720607958480045,1.889501190185527,-2.453597335824867,6.232599716195914,-0.2820480728196628,4.061050453190717,0.8012954742431759,67.49992370605398,-8.395921612150204,2.1715492630051947,1,-0.22999954223631391,-3.7700004577636577,-3.7925014495849467,-0.4850025177001811,2.4000015258789205,2,0.04722215870590318,1.202538002433701,68.47000122070311,1.6615412604978124,68.34999847412111,1.5789489534708627,68.37000274658203,0.04722215870590318
272,2019-01-31,68.06999969482422,68.94000244140625,67.58999633789061,68.31999969482422,1385400.0,-0.004824588065686197,-1.2314026658595658,1.7857220708445054,63.820468118417445,71.37250565578935,0.20037428921075673,-1.6523482548481638,-2.19429449473742,1.9694081581811815,8.23310604269781,1.3500061035156392,2.6679052663238423,1.1934993743896456,-2.245180059668087,4.632178808447385,-0.5258403426392277,2.912839091418519,1.0882714263305644,50.99983215332031,-21.929438641693366,1.7193397170288685,1,0.10000228881835938,-3.4399986267089844,-3.467500686645508,-0.1550006866455078,3.4599990844726562,3,0.06801817649736264,-1.5675608800544965,68.40000152587889,1.202538002433701,68.47000122070311,1.6615412604978124,68.34999847412111,0.06801817649736264
273,2019-02-01,68.30000305175781,68.70999908447266,67.83000183105469,68.26999664306639,795200.0,0.0033789240188741854,1.0705854897631293,-0.12002563476568184,67.24635117204791,71.08445264229228,0.003680149588987547,-1.5548886939099305,-2.4523598255029384,1.684413128738555,7.180460506935897,0.8799972534179688,2.588937911575215,1.1650026321411104,-1.837456344007677,4.167461608289898,-0.33622685593327617,2.666232120215497,0.8161027080090264,62.5,-9.915767151282608,1.5012294880743904,2,-0.25,-3.3950023651123047,-4.272500991821289,-0.4250030517578125,3.529998779296875,4,0.07510976609372122,-1.2314026658595658,68.06999969482422,-1.5675608800544965,68.40000152587889,1.202538002433701,68.47000122070311,0.07510976609372122
274,2019-02-04,68.25,68.77999877929689,68.16999816894531,68.48999786376953,795300.0,-0.0007321090706235989,-2.049991416963965,-7.998220188147751,66.85868317715503,70.76521593597346,-0.1222063611875086,-1.191060434241919,-2.4348021074365533,1.6702724708055428,6.501072200889414,0.6100006103515767,2.528157610359557,0.8769996643066378,-1.6211865653887827,3.3751858940020583,-0.37209345054107246,2.126092779154348,0.8247837056066629,45.20552240209913,-25.997376678708214,1.249093114847707,2,-0.1999969482421875,-3.344999313354492,-4.482500076293945,-0.375,3.4300003051757812,0,0.06300370771806318,1.0705854897631293,68.30000305175781,-1.2314026658595658,68.06999969482422,-1.5675608800544965,68.40000152587889,0.06300370771806318
275,2019-02-05,68.27999877929689,68.70999908447266,67.54000091552734,68.51999664306639,1097400.0,0.00043954255380063145,2.7741709222912694,0.9999999999998815,68.27478205002373,69.45067882299173,-0.10877571158475519,-1.0404922208912524,-2.516264637750666,1.579166015856444,6.599174104582728,1.1699981689453125,2.332258144692247,0.7584983825683764,-1.5707237119908655,3.0877204771276183,-0.4061126647112445,1.9231094298479974,0.7542893132328032,49.00641171388389,-21.773532660362903,1.1646110472796194,2,-0.2299957275390767,-3.3749980926513814,-4.539999008178725,-0.4049987792968892,3.2700042724609233,1,0.06444056245667373,-2.049991416963965,68.25,1.0705854897631293,68.30000305175781,-1.2314026658595658,68.06999969482422,0.06444056245667373
276,2019-02-06,68.44000244140625,69.19000244140625,67.98000335693361,67.98000335693361,906800.0,0.002343346001316471,-4.260876055263727,-1.9166799122613496,57.36734816235989,67.37379358876765,-0.15145301411295975,-1.0005542286016862,-2.710492456777601,1.35501162777868,6.8621733601352695,1.209999084472642,2.025070617105385,0.7590019226074247,-1.340882039720512,2.8588858849353613,-0.2909400585565436,1.808943903771393,-1.3899993896484375,54.545496580647246,-12.191770033987588,1.0499419811639656,2,-0.31999969482421875,-3.535001754760742,-4.700002670288086,-0.56500244140625,2.8899993896484375,2,0.033606010232573924,2.7741709222912694,68.27999877929689,-2.049991416963965,68.25,1.0705854897631293,68.30000305175781,0.033606010232573924
277,2019-02-07,69.51000213623047,69.98999786376953,66.63999938964844,68.19000244140625,1537700.0,0.015634127069768633,1.938606559297022,2.8695702652050046,62.32636934272359,65.85923043325364,-1.1092186091195515,-1.914310612023229,-3.820719155588449,0.23218011545789352,7.411303331745406,3.3499984741210938,1.8359285433721482,1.667501449584961,-0.47509805719180065,3.8101009563617225,0.5962016961965872,2.7388012029733346,-0.31999969482421875,85.67176280087727,20.599957815865267,1.0712997533883797,2,-1.1950035095214844,-4.255002975463867,-5.770002365112305,-1.6350021362304688,2.2399978637695312,3,0.01855849339493787,-4.260876055263727,68.44000244140625,2.7741709222912694,68.27999877929689,-2.049991416963965,68.25,0.01855849339493787
278,2019-02-08,69.83999633789061,69.87000274658203,68.16999816894531,69.19000244140625,953100.0,0.004747434779434956,3.7887000064473146,0.49241973239313436,55.62364945510136,64.26186149670676,-1.3508187319021232,-2.060095368367641,-4.1550526221598005,-0.18726513266474853,7.890836911919777,1.7000045776367188,1.5735019873916372,1.8134960174560462,-0.35265776068186483,3.979649795593957,0.7304191283870836,2.8965729065250088,-3.1999969482421733,95.52234047156469,33.42832650810164,1.0830768890689568,2,-1.5249977111816264,-3.979997634887681,-6.099996566772447,-1.9649963378906108,1.6100006103515767,4,0.02419820346538848,1.938606559297022,69.51000213623047,-4.260876055263727,68.44000244140625,2.7741709222912694,68.27999877929689,0.02419820346538848
279,2019-02-11,69.33000183105469,70.12999725341797,69.02999877929689,69.88999938964844,843200.0,-0.007302327227632355,1.1153953372360599,-0.8615427954364243,67.32668218977878,63.85168920518366,-0.7679497496256857,-1.3507889007716187,-3.6663740482754577,0.22317743158404824,8.390094527499578,1.0999984741210795,1.3808400778224552,1.1330013275146484,-0.8653355615403768,3.1313382165696737,0.1338328829871358,2.132169772042161,-2.69000244140625,77.07748103034052,15.204474314280503,0.9991684445275126,2,-0.9450035095214844,-2.9950027465820312,-5.590002059936523,-1.4550018310546875,1.7299957275390625,0,0.03605942498158399,3.7887000064473146,69.83999633789061,1.938606559297022,69.51000213623047,-4.260876055263727,68.44000244140625,0.03605942498158399
280,2019-02-12,71.33999633789062,71.7699966430664,69.81999969482422,69.86000061035156,1367400.0,0.02899169845305849,-1.5,-2.642861035422343,82.83708923575256,65.7423803225956,-2.6016095727096626,-3.0916336626476806,-5.690886625192945,-1.874254683909328,9.05152677842373,2.4399948120117188,1.2144070799378142,2.8714962005615234,0.7124398146016944,5.0305525865213525,1.791968007581616,3.951024393541431,-4.560397033691402,91.61792328662,27.627569396806095,1.0795281929799132,2,-2.134998321533203,-3.289997100830078,-7.599996566772461,-3.464996337890625,-0.29999542236328125,1,0.004765965583664711,1.1153953372360599,69.33000183105469,3.7887000064473146,69.83999633789061,1.938606559297022,69.51000213623047,0.004765965583664711
281,2019-02-13,71.66999816894531,71.98999786376953,71.04000091552734,71.87000274658203,888200.0,0.004625761816578811,3.3182188621664266,-0.13513861825080162,82.43722158871884,67.8109084859624,-2.7032590412123483,-3.11758682946018,-6.040897785930184,-2.274057013655664,9.682703050419034,0.9499969482421875,1.176036598320664,2.9069980621337947,0.6860837542947422,5.127912369972847,1.7965409082142685,4.017455216053321,-4.590975024414064,94.01869558707138,26.16067595393652,1.1104571539195285,2,-2.354999542236328,-3.509998321533203,-7.62249755859375,-3.7949981689453125,-3.9399948120117045,2,-0.0016742726420145848,-1.5,71.33999633789062,1.1153953372360599,69.33000183105469,3.7887000064473146,69.83999633789061,-0.0016742726420145848
282,2019-02-14,71.5,72.41999816894531,71.36000061035156,71.54000091552734,918300.0,-0.002371957210666853,-5.624991059294757,0.2,78.82133588864221,69.09701789891733,-2.2300635920425123,-2.790593197273381,-5.912317144665252,-2.161505455889369,9.911521347409716,1.05999755859375,1.121145357163698,2.546500015258786,0.07377609304137422,5.019223937476198,1.3101380541500873,3.782861976367485,-4.028098877929693,78.35298426011029,8.770094165923396,1.2363619611087049,2,-1.970001220703125,-3.125,-7.297499656677246,-3.625,-3.769996643066392,3,-0.0023775967684659394,3.3182188621664266,71.66999816894531,-1.5,71.33999633789062,1.1153953372360599,69.33000183105469,-0.0023775967684659394
283,2019-02-15,70.76000213623047,71.68000030517578,70.68000030517578,71.6500015258789,913300.0,-0.010349620472301146,1.1052699208146612,22.249475491131033,69.59354515365503,69.40089145186177,-1.2342082015205023,-1.9397616132879847,-5.185148831370185,-1.4822437736109464,9.536567230459667,1.0,1.1299799363231813,1.67300186157226,-0.8900798364380336,4.2360835595825534,0.3914610125671203,2.9545427105773996,-2.7932913094726644,51.03255659031248,-17.16198434898024,1.2815408490051445,2,-1.2300033569335938,-2.1000022888183594,-6.435002326965332,-2.8850021362304688,-2.420005798339858,4,0.013990924729814669,-5.624991059294757,71.5,3.3182188621664266,71.66999816894531,-1.5,71.33999633789062,0.013990924729814669
284,2019-02-19,70.48999786376953,70.69999694824219,69.61000061035156,70.69999694824219,973500.0,-0.003815775357681739,9.380962761126248,0.23595418931198245,66.03173103821624,69.15166356166094,-0.6850897545724877,-1.6603753967083605,-5.001010127790991,-1.2930454786283718,8.623006574878882,1.1500015258789062,1.1815152154682806,1.3429977416992216,-1.2951748852999714,3.9811703686984146,0.023911428199625107,2.662084055198818,-2.077958302792979,31.316655444297226,-34.21442962985003,1.3190863134995985,2,-0.9599990844726562,-1.8299980163574219,-6.117497444152832,-2.6149978637695312,-1.0199966430664205,1,0.013618940467666985,1.1052699208146612,70.76000213623047,-5.624991059294757,71.5,3.3182188621664266,71.66999816894531,0.013618940467666985
285,2019-02-20,71.72000122070312,72.31999969482422,70.41999816894531,70.48999786376953,2180500.0,0.017449331737968254,-1.7737192945330207,-5.857184377838329,72.25201140932138,70.80551503354556,-1.537497051675075,-2.7319516165851923,-6.273730496539173,-2.598640457305251,8.41711660708156,1.9000015258789062,1.2311853701690438,2.3835010528564453,-0.42553796990138437,5.192540075614275,0.9789815414775376,3.788020564235353,-2.9071657989296966,75.08905493168835,9.401897042004379,1.4045195113789124,2,-2.19000244140625,-3.0600013732910156,-7.345002174377441,-3.845001220703125,-1.6100006103515625,2,-0.009202504892301344,9.380962761126248,70.48999786376953,1.1052699208146612,70.76000213623047,-5.624991059294757,71.5,-0.009202504892301344
286,2019-02-21,71.5999984741211,72.05000305175781,71.18000030517578,71.79000091552734,1500300.0,-0.001673211719737,1.450688788119748,-0.1544731080083613,74.34481916756475,72.1408983474168,-1.0304753817370056,-2.420211642242606,-6.110065653396205,-2.5529801776113317,8.245417638464657,0.8700027465820312,1.3012962180701777,2.0629981994628963,-0.7932035181984389,4.9191999171242315,0.6348973406322358,3.491099058293557,-2.426446777630474,70.81849084471861,3.1382607377084355,1.4281008588306674,2,-1.3050003051757812,-2.9399986267089844,-7.304999351501465,-3.7249984741210938,-1.1199951171875,3,-0.007821195119105395,-1.7737192945330207,71.72000122070312,9.380962761126248,70.48999786376953,1.1052699208146612,70.76000213623047,-0.007821195119105395
287,2019-02-22,71.30999755859375,72.43000030517578,71.08000183105469,71.9000015258789,1262800.0,-0.004050292202620098,-1.5714368755676658,3.105244137487954,70.58820459725976,73.8036266965455,-0.5121520959901318,-1.9747016288073098,-5.752437173973306,-2.3381661190471164,7.99086966530734,1.3499984741210938,1.3707520277038725,1.6099975585937472,-1.260943956349422,4.480939073536916,0.17452680112216967,3.0454683160653246,-1.8118012148576668,60.283586248691236,-7.719292108694944,1.4354707574715815,2,-0.5799980163574219,-2.319995880126953,-6.712498664855957,-3.43499755859375,-0.220001220703125,4,-0.05020325794736624,1.450688788119748,71.5999984741211,-1.7737192945330207,71.72000122070312,9.380962761126248,70.48999786376953,-0.05020325794736624
288,2019-02-25,72.37000274658203,72.55000305175781,71.7300033569336,71.7699966430664,752300.0,0.014864748622621882,-1.4117897854770667,-1.0169526592787037,74.75963279869502,74.6295100975362,-1.313682456752531,-2.8666462807925654,-6.682423904552621,-3.4719493845442173,7.6353000169724154,1.2400054931640625,1.5851073765770565,2.4700027465820256,-0.5635281677233905,5.503533660887442,0.9532372894293246,3.9867682037347265,-2.5199899274731905,93.87754572442859,22.041222518038637,1.516765457152706,2,-1.2900009155273438,-2.7750015258789062,-7.877500534057617,-4.495002746582031,-1.1100006103515625,0,-0.06411495389735311,-1.5714368755676658,71.30999755859375,1.450688788119748,71.5999984741211,-1.7737192945330207,71.72000122070312,-0.06411495389735311
289,2019-02-26,72.41999816894531,73.51000213623047,72.19999694824219,72.72000122070312,1028000.0,0.0006908307374029476,-2.5405282800998,-0.5,74.82015112428421,73.73873919626193,-0.9825977865493485,-2.7363897594316597,-6.583665032024157,-3.5960214674920223,7.990521998491679,1.3100051879882812,1.7016156230193928,2.3164981842041072,-0.8234184339878112,5.456414802396026,0.7465398751081551,3.8864564933000594,-2.191986717265621,64.72483599291876,-9.586255986521635,1.5699583090959581,2,-0.8599967956542969,-2.3449974060058594,-7.05999755859375,-4.5449981689453125,-0.37999725341796875,1,-0.05633805487728194,-1.4117897854770667,72.37000274658203,-1.5714368755676658,71.30999755859375,1.450688788119748,71.5999984741211,-0.05633805487728194
290,2019-02-27,73.05999755859375,73.62999725341797,72.1500015258789,72.4000015258789,887100.0,0.008837329547501716,-1.5517254987076023,-2.1999643965210316,76.1904720713739,73.04465591655693,-1.51195527586313,-3.1778150250608235,-7.041194944094002,-4.302816916830494,8.329436158741707,1.4799957275390625,1.8817873573273545,2.7269977569580135,-0.5769000726932916,6.030895586609319,1.075048842132361,4.378946671783666,-2.3068675973859314,77.64703066423722,0.8012009103411089,1.651948914825655,2,-1.4399986267089844,-2.924999237060547,-7.339996337890625,-5.18499755859375,-0.32999420166015625,2,-0.04913764656249109,-2.5405282800998,72.41999816894531,-1.4117897854770667,72.37000274658203,-1.5714368755676658,71.30999755859375,-0.04913764656249109
291,2019-02-28,71.62999725341797,73.06999969482422,71.30999755859375,72.51000213623047,1136600.0,-0.019572958567770637,-1.3157857752346533,-1.3333487463442264,61.546823576343904,71.1252656596349,-0.09859402606582535,-1.5741308142438442,-5.444481182292208,-2.955631642749111,8.334822229174666,1.7600021362304688,2.033971810452698,1.1354976654052678,-2.0852850300058776,4.356280360816413,-0.47489368230030493,2.7458890131108404,-0.359031179612316,21.568486654519454,-51.92359011021629,1.6103913477055753,2,-0.009998321533203125,-1.4949989318847656,-5.909996032714844,-3.7549972534179688,0.8899993896484375,3,-0.021220113099946758,-1.5517254987076023,73.05999755859375,-2.5405282800998,72.41999816894531,-1.4117897854770667,72.37000274658203,-0.021220113099946758
292,2019-03-01,72.69999694824219,72.77999877929688,71.72000122070312,72.37000274658203,878300.0,0.014937871504290268,3.3265395095367847,-0.3749913302815924,64.41532831782595,70.54990823343168,-1.0956976067628972,-2.4026635436086394,-6.278704164195659,-4.104342528328047,8.717635659789996,1.1500015258789062,1.9264426844546563,1.9739974975585994,-1.1778781581543427,5.125873153271542,0.39805966970212125,3.5499353254150776,-1.3899993896484375,59.913774676326184,-10.345831123269477,1.5759378278564744,3,-1.0799980163574219,-2.5649986267089844,-6.837495803833008,-4.929996490478516,-0.6699981689453125,4,-0.03053636429846196,-1.3157857752346533,71.62999725341797,-1.5517254987076023,73.05999755859375,-2.5405282800998,72.41999816894531,-0.03053636429846196
293,2019-03-04,73.43000030517578,73.47000122070312,72.33000183105469,72.7699966430664,2272400.0,0.010041312071213948,2.0810565601996,2.000046239567198,70.21694100616145,71.01493156320336,-1.5724971160876748,-2.8760935658188203,-6.769258252090907,-4.90114866433116,9.272149110517528,1.1399993896484375,1.8197337746807705,2.447500991821286,-0.7080568189260674,5.60305880256864,0.8697220864476094,4.025279897194963,-2.1200027465820312,91.37944075215316,21.074186230903805,1.5777789053736802,3,-1.4050025939941406,-3.295001983642578,-7.567499160766602,-6.040000915527344,-2.410003662109375,0,-0.03186713819365483,3.3265395095367847,72.69999694824219,-1.3157857752346533,71.62999725341797,-1.5517254987076023,73.05999755859375,-0.03186713819365483
294,2019-03-05,72.55000305175781,73.63999938964844,72.4000015258789,73.44000244140625,889600.0,-0.011984165188079654,-1.0840257475509052,-1.3484764414851806,56.714791356184804,69.28857377952153,-0.4129883003804622,-1.7470032310835109,-5.648008067393405,-4.047444770429635,9.843908793951261,1.2399978637695312,1.7348898852107197,1.3525035858154268,-1.5984767462373526,4.303483917868206,-0.12298658021096287,2.8279937518418166,-0.8300018310546875,53.219078055520995,-13.79582010883962,1.4754901660263897,3,-0.19000244140625,-2.410003662109375,-6.687501907348633,-5.430004119873047,-1.9000015258789062,1,-0.017780852670771674,2.0810565601996,73.43000030517578,3.3265395095367847,72.69999694824219,-1.3157857752346533,71.62999725341797,-0.017780852670771674
295,2019-03-06,72.68000030517578,73.19000244140625,72.2300033569336,72.55000305175781,950600.0,0.0017918297443106912,-1.4935149863760218,-0.14606442985238396,55.73213133635564,67.22049735383163,-0.4386139151465045,-1.613169946745657,-5.51221454015581,-4.183926155720414,10.882818946149944,0.9599990844726562,1.7585530956591242,1.2625007629394531,-1.416161557624207,3.9411630835031133,-0.07683039734237695,2.601831923221283,-0.5759994506835966,58.7983549335621,-4.602430666256453,1.33933116028183,3,-0.31999969482421875,-2.5400009155273438,-6.817499160766602,-5.770000457763672,-2.900001525878892,2,-0.008805715285651439,-1.0840257475509052,72.55000305175781,2.0810565601996,73.43000030517578,3.3265395095367847,72.69999694824219,-0.008805715285651439
296,2019-03-07,70.73999786376953,72.56999969482422,70.37999725341797,72.56999969482422,1565900.0,-0.02669238350660952,1.3934428963320575,-14.077234579494101,46.4083106963583,64.53384247595368,1.5271663029732139,0.5354289701676578,-3.3308989929324184,-2.262553100093811,11.110300910260547,2.3000030517578125,1.789639544262286,-0.7925014495849609,-3.10545680550905,1.520453906339128,-1.9489791275470054,0.36397622837708354,2.9000015258789062,11.042956271428404,-48.38175865978496,1.1564776779620431,3,1.2700004577636719,-0.5999984741210938,-4.714996337890625,-4.654998779296875,-1.2399978637695312,3,0.02813126312212222,-1.4935149863760218,72.68000030517578,-1.0840257475509052,72.55000305175781,2.0810565601996,73.43000030517578,0.02813126312212222
297,2019-03-08,70.80000305175781,71.11000061035156,69.95999908447266,70.41000366210938,1317800.0,0.0008482497851334259,1.277243129730628,-0.2131142073358848,50.20202448337912,61.80521932980747,1.5502342900650916,0.6082056560377538,-3.111680534984899,-2.3338425858078864,11.219087961743915,1.1500015258789062,1.6511589803597104,-0.7969963073730497,-2.938035041826396,1.3440424270802964,-1.86751567459973,0.27352305985363046,2.774796295166013,22.826192870248473,-36.10437485513876,1.0705193672266766,3,0.9999961853027344,-0.660003662109375,-4.400001525878906,-5.275001525878906,0.09999847412109375,4,0.024293693745340628,1.3934428963320575,70.73999786376953,-1.4935149863760218,72.68000030517578,-1.0840257475509052,72.55000305175781,0.024293693745340628
298,2019-03-11,71.52999877929688,71.76000213623047,70.80999755859375,70.80999755859375,2101000.0,0.010310673673352921,-1.6388971305048108,1.8461598654094449,55.019305445807404,59.605125365532274,0.769471453301179,0.011923736610356173,-3.6907045679780737,-3.106120082229623,11.278376455972364,0.9599990844726562,1.5219167035599384,-0.15150070190429688,-2.1276131345139504,1.8246117307053566,-1.1395569182091236,0.8365555144005299,1.9002085571289058,42.663031647472245,-18.944223971131713,0.9880562163048295,3,0.2700004577636719,-1.3899993896484375,-5.129997253417969,-6.0149993896484375,-0.34999847412109375,0,0.006990074214075381,1.277243129730628,70.80000305175781,1.3934428963320575,70.73999786376953,-1.4935149863760218,72.68000030517578,0.006990074214075381
299,2019-03-12,71.83000183105469,72.33999633789062,71.44999694824219,72.0,1999500.0,0.004194087192472384,1.0941387667175297,-0.2361081676768533,50.58324770835188,56.75987821408539,0.42127809096024293,-0.09611006475022066,-3.792194979668352,-3.4509217342120166,11.688892327561998,0.8899993896484375,1.45370760064597,0.023502349853515625,-1.6134947979600724,1.6604994976671037,-0.7949962240532784,0.8420009237603097,1.4613971752929729,57.89476170567575,-1.9242242124775544,0.818498573906793,3,-0.030002593994140625,-1.69000244140625,-5.352499961853027,-6.3899993896484375,0.09999847412109375,1,-0.011276697303912453,-1.6388971305048108,71.52999877929688,1.277243129730628,70.80000305175781,1.3934428963320575,70.73999786376953,-0.011276697303912453
300,2019-03-13,71.68000030517578,72.61000061035156,71.4800033569336,72.0999984741211,1650300.0,-0.002088285146250035,-1.756117531029606,2.4706040750381475,50.42284235875549,55.52388030102,0.39665334780620753,0.08502924037640014,-3.473568988028916,-3.3291626139263144,11.797503297047845,1.1299972534179688,1.2295385560385483,-0.14349937438964844,-1.7671051807218703,1.4801064319425734,-0.9553022775557594,0.6683035287764625,1.4781427042968858,64.90566906872498,6.210445127069221,0.8118029031661134,3,0.11999893188476562,-1.5400009155273438,-5.202498435974121,-6.435001373291016,0.6800003051757812,2,-0.014369402551781318,1.0941387667175297,71.83000183105469,-1.6388971305048108,71.52999877929688,1.277243129730628,70.80000305175781,-0.014369402551781318
301,2019-03-14,71.55000305175781,72.22000122070312,71.19999694824219,71.66000366210938,659300.0,-0.0018135777464356462,-1.5184892154092493,0.26190735694822886,51.29035169036153,54.06554956463506,0.5745278589413658,0.2166854021571396,-3.1297822349252726,-3.258309028233967,11.692857121383275,1.0200042724609375,0.9852522947647913,-0.26749687194823935,-1.8943745963634058,1.359380852466927,-1.0809357341558155,0.5459419902593368,1.4802142007148547,60.00011516060586,1.4436049779924218,0.8134388622075803,3,0.24999618530273438,-1.410003662109375,-5.072501182556152,-6.305004119873047,0.29999542236328125,3,-0.024738004150475557,-1.756117531029606,71.68000030517578,1.0941387667175297,71.83000183105469,-1.6388971305048108,71.52999877929688,-0.024738004150475557
302,2019-03-15,71.33000183105469,72.75,71.05999755859375,72.47000122070312,4605100.0,-0.003074789815787682,-1.0118981662291895,10.363573311138854,43.853421819890364,51.13626965504939,0.6478911596131951,0.4461733183982233,-2.62869713110652,-3.072825684465684,11.437825929339319,1.69000244140625,0.640404478034867,-0.47899818420410156,-2.11461338076856,1.156617012360357,-1.2968057824863308,0.3388094140781277,1.5774066946979843,26.804310209218187,-26.1572391410501,0.8178075982822289,3,0.4699974060058594,-1.19000244140625,-4.817500114440918,-6.085002899169922,1.2699966430664062,4,-0.025655429469762958,-1.5184892154092493,71.55000305175781,-1.756117531029606,71.68000030517578,1.0941387667175297,71.83000183105469,-0.025655429469762958
303,2019-03-18,71.75,71.81999969482422,71.11000061035156,71.56999969482422,658600.0,0.0058880997920072176,3.4374985098824595,-0.15789508907657507,46.20612667038776,49.96864024551639,-0.03964546317610029,0.10977432587816338,-2.833661947401467,-3.4866094231153255,11.72026605942032,0.7099990844726562,0.5556347454110977,-0.10849990844727131,-1.6686251228172182,1.4516253059226756,-0.8885625156322448,0.6715626987377021,1.0395121481014655,40.82848784715952,-10.205347380869142,0.7800626071849736,3,-0.17499923706054688,-0.845001220703125,-4.965001106262207,-6.505001068115234,-0.30999755859375,0,-0.011846668628865409,-1.0118981662291895,71.33000183105469,-1.5184892154092493,71.55000305175781,-1.756117531029606,71.68000030517578,-0.011846668628865409
304,2019-03-19,71.44999694824219,71.91000366210938,71.27999877929688,71.91000366210938,911800.0,-0.004181227202199489,1.7391116860715825,-2.555588522019243,40.51825931297751,48.27821002069659,0.09824386395222007,0.5116165474952368,-2.329283754026534,-3.1351298978225373,12.541282225691248,0.6300048828125,0.32934632986348333,-0.45650291442871094,-1.893565170819997,0.9805593419625751,-1.175034042624361,0.2620282137669392,1.3000030517578125,23.07685362418289,-23.57477940196162,0.7185311281956455,3,-0.09499740600585938,-0.11499786376953125,-4.3624982833862305,-6.204998016357422,0.19000244140625,1,-0.003778819518522769,3.4374985098824595,71.75,-1.0118981662291895,71.33000183105469,-1.5184892154092493,71.55000305175781,-0.003778819518522769
305,2019-03-20,71.05999755859375,71.75,70.56999969482422,71.5,909600.0,-0.005458354182029557,1.510632426465814,0.9565130858791919,46.17450104302464,48.25223117032619,0.261811927221018,0.8955502012756682,-1.79390016063833,-2.7092907259814183,12.434963393973252,1.1800003051757812,-0.05976865035390233,-0.8135021209716768,-2.2981219962747303,0.6711177543313767,-1.5558120586232036,-0.0711921833201501,1.5784024047851517,22.476963081435024,-26.217821455178374,0.7423099376515302,3,0.2950019836425781,0.56500244140625,-3.6999988555908203,-5.814998626708984,1.410003662109375,2,0.012243213854104873,1.7391116860715825,71.44999694824219,3.4374985098824595,71.75,-1.0118981662291895,71.33000183105469,0.012243213854104873
306,2019-03-21,71.04000091552734,71.55000305175781,70.4800033569336,70.7300033569336,2833800.0,-0.00028140506267138043,-1.641982518272926,-0.7045359966708281,37.031284086398095,46.78881557066163,0.3674841593160494,0.9185359552747627,-1.6238199726719529,-2.662627408771314,12.29577362747298,1.0699996948242188,-0.22635341955158594,-0.8054988861083956,-2.3323597348455394,0.7213619626287482,-1.5689293104769746,-0.0420684617398166,1.4912630126953133,24.669532455223454,-21.672289564260844,0.7634304243685741,3,0.5750007629394531,0.5849990844726562,-2.4125022888183594,-5.170001983642578,1.1800003051757812,3,0.018581076545787445,1.510632426465814,71.05999755859375,1.7391116860715825,71.44999694824219,3.4374985098824595,71.75,0.018581076545787445
307,2019-03-22,67.73000335693361,70.88999938964844,67.69999694824219,70.88999938964844,4194000.0,-0.04659343350135381,1.0189914217491134,-10.193615869265557,18.262808128282657,42.70476031315888,3.5718209212029706,4.159855623008426,1.767688048194529,0.6671951421195814,12.431184620910475,3.3400039672851562,-0.4916202975023083,-3.9364967346191264,-6.324335425020152,-1.5486580442181008,-5.130416079819639,-2.7425773894186136,4.698409977539043,0.7127401624463792,-38.28257104982852,1.1939193452005148,3,2.494995117187486,2.9399948120117045,1.007495880126939,-1.7500038146972798,4.930000305175767,4,0.06082969013710704,-1.641982518272926,71.04000091552734,1.510632426465814,71.05999755859375,1.7391116860715825,71.44999694824219,0.06082969013710704
308,2019-03-25,67.73000335693361,68.55999755859375,67.33000183105469,67.80999755859375,2404500.0,0.0,-1.7954535602507304,0.025314652560312574,20.24690985915761,39.334056107692845,3.325854592021585,3.9994699991366076,1.8547474727458138,0.6699768517971592,12.571885508871636,1.2299957275390625,-0.5195094605285675,-3.7044967651367102,-6.6427395444459165,-0.7662539858275039,-5.173618154791313,-2.235375375482107,4.414704994365209,8.733654278623023,-27.28669180020995,1.4691213896546038,3,2.309997558593736,2.7549972534179545,1.2224960327148295,-1.5350036621093892,4.430000305175767,0,0.07190306918372436,1.0189914217491134,67.73000335693361,-1.641982518272926,71.04000091552734,1.510632426465814,71.05999755859375,0.07190306918372436
309,2019-03-26,68.33999633789061,68.73999786376953,67.88999938964844,68.59999847412111,2228800.0,0.0090062446585506,2.148137159326919,3.2502622794477616,24.708584497379746,36.47691634531776,2.4236110559993165,3.2339473554232683,1.3484343429653478,0.03903709071316541,12.10455701030061,1.0099945068359233,-0.5938785252422321,-2.8905036926269645,-6.09512082276278,0.31411343750885123,-4.4928122576948795,-1.2881951275590495,3.419535491788679,22.850563919507806,-9.863509196460498,1.602308565067911,3,1.700004577636733,2.1450042724609517,0.7550029754638814,-2.144996643066392,2.700004577636733,1,0.04536151989514914,-1.7954535602507304,67.73000335693361,1.0189914217491134,67.73000335693361,-1.641982518272926,71.04000091552734,0.04536151989514914
310,2019-03-27,69.47000122070311,69.66999816894531,68.27999877929689,68.27999877929689,2261000.0,0.016535044532713483,-1.3361286351746742,-4.576894861937827,41.827559898628046,35.42549503512516,1.0584585471799244,1.9196187148844075,0.3376999228507316,-1.1457934659878646,11.271741157958113,1.3899993896484233,-0.7689639955212328,-1.5809989929199304,-4.756177502113999,1.5941795162741386,-3.168588247516965,0.006590261677104081,1.9351682090862141,50.71087134168797,14.625356753090593,1.587589254597032,3,0.569999694824233,1.0149993896484517,-0.3750019073486186,-3.275001525878892,3.099998474121108,2,0.031236478059808004,2.148137159326919,68.33999633789061,-1.7954535602507304,67.73000335693361,1.0189914217491134,67.73000335693361,0.031236478059808004
311,2019-03-28,70.11000061035156,70.44000244140625,69.15000152587889,69.15000152587889,1197900.0,0.009212600811898675,-1.6875044703525715,0.8067202646561321,45.868244323632865,35.64936420220766,0.21536122682017833,1.222589074243814,-0.1689419695525345,-1.8398486620378947,10.900635603966776,1.290000915527358,-0.9084538599945233,-0.8649997711181641,-4.054557614636067,2.324558072399739,-2.4597786928771086,0.7297791506407805,0.969155411538992,78.08990690417816,38.66130319684833,1.5947789217589505,3,-0.48999786376953125,0.375,-1.0150012969970703,-3.9150009155273438,1.529998779296875,3,0.033661397658055536,-1.3361286351746742,69.47000122070311,2.148137159326919,68.33999633789061,-1.7954535602507304,67.73000335693361,0.033661397658055536
312,2019-03-29,70.4800033569336,70.80000305175781,69.73000335693361,70.41999816894531,1193900.0,0.005277460324645933,2.0571219932207416,0.06250546376431414,43.4293134975388,35.34082940522444,-0.3217265718297426,0.7143684601198288,-0.46011275930040085,-2.2480936997059757,10.41765084287087,1.0699996948242045,-1.0400588665503108,-0.3839973449707088,-3.4737449653264463,2.7057502753850287,-1.9288711551485704,1.1608764652071528,-3.1500015258789062,90.778110021547,49.62054368013446,1.5448738101778685,3,-0.8600006103515625,0.00499725341796875,-1.0025043487548828,-4.285003662109375,-1.3100051879882812,4,0.02468782322494545,-1.6875044703525715,70.11000061035156,-1.3361286351746742,69.47000122070311,2.148137159326919,68.33999633789061,0.02468782322494545
313,2019-04-01,71.08999633789062,71.25,70.38999938964844,70.97000122070312,1761900.0,0.008654837569570306,2.9090719933416564,1.999745708836618,45.54212902703933,35.89903715123131,-1.1568407905465534,-0.08423928961259719,-0.9954552391863274,-2.944743957769333,9.511069120451806,0.8600006103515625,-1.1696614874397824,0.3429958343505888,-2.5054203768556107,3.1914120455567883,-1.081212271252511,1.7672039399536885,-3.690594482421872,95.23798711177514,53.87610004373411,1.4242081056031015,4,-1.5499954223632812,-0.6049957275390625,-1.2299957275390625,-4.889995574951172,-1.5000000000000142,0,0.022084785554869146,2.0571219932207416,70.4800033569336,-1.6875044703525715,70.11000061035156,-1.3361286351746742,69.47000122070311,0.022084785554869146
314,2019-04-02,71.26000213623047,71.4800033569336,70.94999694824219,71.29000091552734,635200.0,0.0023914166141154602,1.5853740230740603,-0.25,47.47597013529349,36.04364482815007,-1.5160616654646049,-0.3750741903399728,-1.125981575498514,-3.2096012051389664,8.508765592197957,0.5300064086914062,-1.2086513651699136,0.5775016784668026,-2.1550757900322424,3.3100791469658475,-0.7887870557827199,1.943790412716325,-3.70657635498047,93.1249716878342,52.479911588942926,1.366288734249521,4,-1.8199996948242188,-0.7750015258789062,-0.9225006103515625,-5.0,-3.2099990844726562,1,0.01262982737719165,2.9090719933416564,71.08999633789062,2.0571219932207416,70.4800033569336,-1.6875044703525715,70.11000061035156,0.01262982737719165
315,2019-04-03,72.04000091552734,72.66999816894531,71.41999816894531,71.45999908447266,1107600.0,0.010945814705502377,-2.787857770379618,-19.33418107833164,52.731316688142975,37.788092895010614,-2.394203974659007,-1.2706240756574232,-1.812779665449483,-4.0697016520624345,7.885142577836008,1.4099960327148438,-1.2915462082775093,1.389500427246091,-1.2582583108840169,4.037259165376199,0.06562105818103703,2.713379796311145,-4.250980479736327,82.10233368662672,42.091864575949515,1.3238793690650537,4,-2.0400009155273438,-1.5550003051757812,-1.2224998474121094,-5.299999237060547,-2.1200027465820312,2,-0.013881176947409868,1.5853740230740603,71.26000213623047,2.9090719933416564,71.08999633789062,2.0571219932207416,70.4800033569336,-0.013881176947409868
316,2019-04-04,72.7300033569336,72.88999938964844,71.94000244140625,72.02999877929688,842400.0,0.009578045983305028,-1.1590907120501461,1.206900634026992,57.415266394519136,42.138366035703555,-3.1505869759732263,-1.9013809723053612,-2.388680911468626,-4.829581175909539,8.743175734108206,0.9499969482421875,-1.28378549231266,1.9800025939941435,-0.8267108389717777,4.786716026960065,0.5766458775111829,3.383359310477104,-4.55050470249023,94.93682805109766,51.05592365647367,1.4033567164829572,4,-2.6200027465820312,-2.2450027465820312,-1.8525047302246094,-5.930004119873047,-5.230003356933594,3,-0.0021999677536673756,-2.787857770379618,72.04000091552734,1.5853740230740603,71.26000213623047,2.9090719933416564,71.08999633789062,-0.0021999677536673756
317,2019-04-05,72.5199966430664,73.31999969482422,72.19000244140625,72.80000305175781,906600.0,-0.002887483901747534,-1.4042627448115772,-0.40000653943826225,54.17116122979514,45.90772729910772,-2.446992819732074,-1.6399930158569447,-2.079490439249369,-4.673498878797318,9.444970222416673,1.1299972534179688,-1.3192191249962377,1.6839962005615234,-1.2324276257360225,4.600420026859069,0.22578428741275047,3.1422081137102964,-3.8694479151025405,72.69614442207994,27.254751833543054,1.458211913148773,4,-1.9149971008300781,-2.0349960327148438,-1.6424980163574219,-5.719997406005859,-5.3899993896484375,4,-0.012134546251417966,-1.1590907120501461,72.7300033569336,-2.787857770379618,72.04000091552734,1.5853740230740603,71.26000213623047,-0.012134546251417966
318,2019-04-08,72.02999877929688,72.37999725341797,71.6500015258789,72.3499984741211,671600.0,-0.0067567276124023135,2.842110546710302,1.1428298956431704,53.078566580653735,49.05994753058261,-1.4336604937563635,-1.1706348361701941,-1.5042738057905183,-4.229804825184999,10.18074090672263,0.8699951171875,-1.2999276699883069,1.1689983367919865,-1.7808546845643036,4.118851358148277,-0.30592817388615856,2.6439248474701316,-2.8191159353097675,45.56964470240567,-2.5891480420392483,1.4749265106781482,4,-1.2299995422363281,-1.5449981689453125,-1.1525001525878906,-5.229999542236328,-4.269996643066406,0,-0.03970568733611579,-1.4042627448115772,72.5199966430664,-1.1590907120501461,72.7300033569336,-2.787857770379618,72.04000091552734,-0.03970568733611579
319,2019-04-09,71.0199966430664,71.83999633789062,70.56999969482422,71.81999969482422,826500.0,-0.014021965199876751,2.0238147138964577,2.5000119209403238,49.80079227151523,49.94586223868119,-0.003935488467860182,-0.23655604364113003,-0.41838729035538336,-3.233489937642588,10.261359507663606,1.4599990844726562,-0.7883619465800962,0.19949645996094034,-2.7163862431407466,3.1153791630626273,-1.2584448915899031,1.6574378115117838,-1.3160197769788482,16.363525390625,-33.596220952293876,1.4579413515508457,4,0.21500396728515625,-0.5349960327148438,0.060001373291015625,-4.219997406005859,-3.6399993896484375,1,-0.020135178439429025,2.842110546710302,72.02999877929688,-1.4042627448115772,72.5199966430664,-1.1590907120501461,72.7300033569336,-0.020135178439429025
320,2019-04-10,70.6500015258789,71.61000061035156,70.62000274658203,71.33000183105469,910100.0,-0.005209731549932761,-1.675677626220449,0.8499971389879647,48.123198207128894,50.19641267018075,0.6158035518612479,0.055144973431993094,0.020888762886073664,-2.8893720825950027,10.165066305263304,0.9899978637695312,-0.3010064858306407,-0.11899871826172159,-3.0072162040471966,2.7692187675237534,-1.563107461154459,1.325110024631016,-0.5121019203429427,2.909157492897727,-48.173870404405314,1.4441087428927382,4,0.875,-0.3250007629394531,0.5999984741210938,-3.845001220703125,-4.150001525878906,2,-0.03680110994999375,2.0238147138964577,71.0199966430664,2.842110546710302,72.02999877929688,-1.4042627448115772,72.5199966430664,-0.03680110994999375
321,2019-04-11,69.77999877929689,70.80000305175781,69.62999725341797,70.69999694824219,2230200.0,-0.012314263663014025,1.0892767128513237,1.3529378765609188,62.89304554697934,52.35904956456303,1.6026036591732833,0.8282070082029662,0.9537480050542655,-2.0544005361616797,10.369347575652938,1.1700057983398438,0.12550810045389937,-0.9005012512206889,-3.7964172110516046,1.9954147086102267,-2.3484592311361467,0.5474567286947689,3.5400009155273295,4.065079312569649,-51.183988065204346,1.4479579799154565,4,1.6949996948242045,0.5450019836425639,1.4700012207031108,-2.974998474121108,-4.180000305175781,3,0.0020062968199701103,-1.675677626220449,70.6500015258789,2.0238147138964577,71.0199966430664,2.842110546710302,72.02999877929688,0.0020062968199701103
322,2019-04-12,69.5,70.43000030517578,68.73999786376953,70.19999694824219,1283100.0,-0.004012593639940887,1.9137881139670097,0.7608677624268275,60.75331665311663,54.04918152301605,1.9321567685044698,1.0161770658461649,1.3052842074255864,-1.7826758634901694,10.417820831756794,1.69000244140625,0.29372011799107156,-1.0889999389648466,-4.014004529819857,1.836004651890164,-2.551502234392359,0.37350235646266583,3.7461996459961,20.879183067771674,-38.59092946530582,1.4625022954275078,4,1.529998779296875,0.8250007629394531,1.5749988555908203,-2.6949996948242188,-4.5,4,-0.02877697841726623,1.0892767128513237,69.77999877929689,-1.675677626220449,70.6500015258789,2.0238147138964577,71.0199966430664,-0.02877697841726623
323,2019-04-15,70.9000015258789,71.22000122070312,69.41000366210939,69.41000366210939,980900.0,0.020143906847178483,-1.4295304075331692,-2.128577656675729,64.19069739509814,55.90637344077213,0.5614083300760484,-0.47512940506719303,-0.01285163871018824,-3.1626163305072197,10.258414584912273,1.8099975585937358,0.42492386016081696,0.35350151062012003,-2.5248028986320747,3.231805919872315,-1.0856506940059774,1.7926537152462174,2.1659500488281367,69.67757178402404,5.345021392472162,1.4391522046260943,4,0.12999725341796875,-0.5750007629394531,0.06999778747558594,-4.095001220703125,-7.100002288818359,0,-0.05317354289597387,1.9137881139670097,69.5,1.0892767128513237,69.77999877929689,-1.675677626220449,70.6500015258789,-0.05317354289597387
324,2019-04-16,71.18000030517578,71.5199966430664,70.9000015258789,70.94999694824219,866600.0,0.003949206957275964,-2.7576121887499134,0.15436489039770343,60.465103248887175,56.765683058632604,0.30046497203275635,-0.8183500118591667,-0.2044312405748201,-3.4223188983766732,9.94820622346461,0.6199951171875,0.5690940160418307,0.6470001220703097,-2.215953571456481,3.5099538155971004,-0.7844767246930928,2.078476968833712,1.712913121093763,85.01742530776735,18.17853073246299,1.4314768467633978,4,-0.15000152587890625,-0.8549995422363281,-0.21000099182128906,-4.375,-6.480003356933594,1,-0.04804717834057992,-1.4295304075331692,70.9000015258789,1.9137881139670097,69.5,1.0892767128513237,69.77999877929689,-0.04804717834057992
325,2019-04-17,71.93000030517578,71.9800033569336,71.0199966430664,71.26000213623047,939000.0,0.01053666755808469,1.4935100965063512,2.912993000961953,60.99032781492651,57.16291210534452,-0.5216350364187434,-1.5808823470471225,-0.8564410839969554,-4.156716397886029,10.207926220673684,0.9600067138671875,0.6759123935680691,1.3534999847412053,-1.5689874619713322,4.275987431453743,-0.10774373861507058,2.814743708097481,0.7967964985937641,98.45669854994654,31.676092508908255,1.461243723356272,4,-0.9000015258789062,-1.6049995422363281,-0.9600009918212891,-4.850000381469727,-6.9599990844726705,2,-0.06325598543658584,-2.7576121887499134,71.18000030517578,-1.4295304075331692,70.9000015258789,1.9137881139670097,69.5,-0.06325598543658584
326,2019-04-18,72.36000061035156,72.38999938964844,71.55000305175781,71.55000305175781,781500.0,0.005978038417230991,-1.0740712832491899,1.208954883964563,61.27096138558521,57.951778789321196,-1.1282916360589326,-2.0099735199056,-1.1865924321590882,-4.560312092149246,10.660339111845296,0.839996337890625,0.768008215924354,1.7175003051757756,-1.3069040010142885,4.74190461136584,0.20529815208074353,3.2297024582708076,0.20732423581797832,99.17811597928986,33.96933076397869,1.5122021530950336,4,-1.7950019836425781,-2.0349998474121094,-1.3900012969970703,-5.280000686645508,-7.739997863769531,3,-0.08098397679550673,1.4935100965063512,71.93000030517578,-2.7576121887499134,71.18000030517578,-1.4295304075331692,70.9000015258789,-0.08098397679550673
327,2019-04-22,71.8499984741211,72.48999786376953,71.41999816894531,72.16000366210938,2541700.0,-0.007048122331794304,1.2061995139178379,-0.38272360786677717,54.61165610373738,58.12212206966383,-0.8083276730864668,-1.239010447264576,-0.615103504840377,-4.0353847764288275,9.637816598975569,1.0699996948242188,0.7344952424656981,1.0014984130859403,-1.7351936758527842,3.738190502024665,-0.3668476313834219,2.3698444575553026,-3.1100006103515625,79.22075991885073,17.074734774034596,1.3683460444693605,4,-1.2350006103515625,-1.5249977111816406,-0.8799991607666016,-4.769998550415039,-6.209999084472656,0,-0.08698677985708114,-1.0740712832491899,72.36000061035156,1.4935100965063512,71.93000030517578,-2.7576121887499134,71.18000030517578,-0.08698677985708114
328,2019-04-23,72.5999984741211,72.70999908447266,71.30999755859375,71.61000061035156,1087900.0,0.010438413582849693,1.3140538597829718,-3.1934880515836883,57.59634481374604,58.988294574356146,-1.6416023135592894,-1.6922165651604928,-1.304272250826287,-4.749660422060771,8.413524828093466,1.4000015258789062,0.6029570605231811,1.5079986572265653,-0.9082589722214891,3.92425628667462,0.2998698425025452,2.7161274719505855,-3.7850006103515597,93.9226100151745,34.220680822755966,1.2081288147240246,4,-1.875,-2.2749977111816406,-1.6299991607666016,-5.519998550415039,-6.489997863769531,1,-0.1046831767748615,1.2061995139178379,71.8499984741211,-1.0740712832491899,72.36000061035156,1.4935100965063512,71.93000030517578,-0.1046831767748615
329,2019-04-24,71.44000244140625,72.4000015258789,71.0999984741211,72.30000305175781,1147700.0,-0.015977907122523338,1.4528415961305925,-0.8686893596689298,46.739140350106105,58.83451036802027,-0.46462314355096623,-0.303635490623293,-0.07922884799219787,-3.5657515685292367,7.220400750784463,1.5,0.48571483109000724,0.19300231933593182,-1.8486177913392794,2.234622430011143,-0.8278077360016738,1.2138123746735374,-2.4692045288085893,24.852378200729532,-30.693500454978434,1.020810055337606,4,-0.7150039672851562,-1.1150016784667969,-0.20000267028808594,-4.360002517700195,-5.5200042724609375,2,-0.10694293033670998,1.3140538597829718,72.5999984741211,1.2061995139178379,71.8499984741211,-1.0740712832491899,72.36000061035156,-0.10694293033670998
330,2019-04-25,71.63999938964844,72.0999984741211,71.27999877929688,71.44000244140625,710100.0,0.002799509258222921,-2.1538190674608995,-0.23255442593282588,43.74280090781921,56.70670540811359,-0.569287327264334,-0.3507070378444155,-0.2753113525621984,-3.7484135301386914,6.745044057242245,0.8199996948242188,0.41109201785126004,0.2844993591308622,-1.5826847824766048,2.1516835007383293,-0.6490927116728784,1.2180914299346028,-2.519633430175773,33.54041682067613,-16.319578518634728,0.9335920708037356,4,-0.9150009155273438,-1.3149986267089844,-0.2950000762939453,-3.9549999237060547,-4.419998168945327,3,-0.09687329006885836,1.4528415961305925,71.44000244140625,1.3140538597829718,72.5999984741211,1.2061995139178379,71.8499984741211,-0.09687329006885836
331,2019-04-26,72.47000122070312,72.48999786376953,71.27999877929688,71.7300033569336,597000.0,0.011585731967141966,2.102596957988947,3.7000457770656903,49.73207152500488,55.48212261610118,-1.0924692323704477,-1.0486004733074168,-1.102311911794601,-4.56054874834706,6.943393352798596,1.2099990844726562,0.46941971700638874,0.9965011596679716,-0.837255576304031,2.830257895639974,0.07962279168197028,1.913379527653973,-3.206049936230457,85.09330603811853,36.547152371837996,0.9168783679860025,4,-1.4099998474121094,-2.145000457763672,-0.9800014495849609,-4.380001068115234,-3.660003662109375,4,-0.10349109802218992,-2.1538190674608995,71.63999938964844,1.4528415961305925,71.44000244140625,1.3140538597829718,72.5999984741211,-0.10349109802218992
332,2019-04-29,72.22000122070312,72.5,71.9749984741211,72.3499984741211,1532800.0,-0.0034497032674063455,1.4418658292081403,-0.17567247120926252,51.04511836057758,54.02150272337668,-0.46495684375855717,-0.6973119720297092,-0.8466733945337523,-4.30337504719509,7.418421252530666,0.5250015258789062,0.5793760560030421,0.659501266479495,-1.140586540967206,2.459589073926196,-0.2405426372438484,1.5595451702028384,-2.818208024230458,69.56536161420868,19.789970955857086,0.9000439037233503,4,-0.41500091552734375,-1.8950004577636719,-0.6000003814697266,-3.2350006103515625,-3.1800003051757812,0,-0.10523398429329323,2.102596957988947,72.47000122070312,-2.1538190674608995,71.63999938964844,1.4528415961305925,71.44000244140625,-0.10523398429329323
333,2019-04-30,72.66000366210938,72.79000091552734,71.80999755859375,72.19999694824219,796500.0,0.006092528855844437,1.7222269317170347,-3.538587945301954,59.62445812920367,53.928097710078504,-0.7029734646375658,-1.068442193196688,-1.2519522051103422,-4.714731125521553,7.902959504505278,0.9800033569335938,0.6274792060592347,1.021003341674799,-0.8289349301106768,2.8709416134602748,0.09603420578206112,1.9459724775675369,-3.1258822301167015,92.30786593954278,36.7237135954926,0.9249691358927354,4,-0.7550048828125,-2.335002899169922,-2.212505340576172,-3.6750030517578125,-3.410003662109375,1,-0.09661442222197025,1.4418658292081403,72.22000122070312,2.102596957988947,72.47000122070312,-2.1538190674608995,71.63999938964844,-0.09661442222197025
334,2019-05-01,72.16000366210938,73.05000305175781,71.6500015258789,72.69999694824219,752300.0,-0.006881364916043076,1.2580569740970897,-1.1738813148903706,58.728334507877676,53.676765120406415,-0.055139361835202294,-0.5244479197488374,-0.7136183154863289,-4.223190514227696,8.325183289242451,1.4000015258789062,0.7198569744562349,0.4760032653808537,-1.3788960716981222,2.3309026024598296,-0.45144640315862716,1.4034529339203345,-2.4305294611046264,49.71766997991362,-12.011933614174943,0.9274496685394866,5,-0.08500289916992188,-1.5550041198730469,-1.8975028991699219,-3.1750030517578125,-3.510002136230483,2,-0.08384150145123426,1.7222269317170347,72.66000366210938,1.4418658292081403,72.22000122070312,2.102596957988947,72.47000122070312,-0.08384150145123426
335,2019-05-02,71.04000091552734,73.25,70.63999938964844,72.2300033569336,1031900.0,-0.015521101576248086,-1.6231089505202543,2.2037356240639747,57.07866247307201,53.21095413012716,1.0340856298384153,0.5447243838856792,0.39284140154086344,-3.1030769346916713,7.638648533540028,2.6100006103515625,0.642358086076726,-0.5939994812011662,-2.4623561375738916,1.2743571751715592,-1.528177809387529,0.3401788469851965,-1.0448844064623444,15.325725376938774,-51.47984155452389,0.9341783281863645,5,0.904998779296875,-0.24000167846679688,-0.7775001525878906,-1.7700004577636719,-2.190002441406236,3,-0.07207210980571566,1.2580569740970897,72.16000366210938,1.7222269317170347,72.66000366210938,1.4418658292081403,72.22000122070312,-0.07207210980571566
336,2019-05-03,72.56999969482422,72.75,71.26000213623047,71.26000213623047,774800.0,0.02153714470128132,-1.274810138377673,-1.1008360260552905,65.12314893252383,54.378897777770106,-0.51740253979942,-1.0518025465743648,-1.1293322766763083,-4.580157228587979,6.779757597626128,1.7099990844726562,0.6376442269086624,0.9439994812011747,-0.90587596080033,2.7938749232026794,0.01906176020041528,1.8689372022019342,-2.249394836665715,73.9463545533736,1.2764098066692497,0.924937721000753,5,-0.625,-1.5400009155273438,-2.3074989318847656,-3.299999237060547,-2.8700027465820312,4,-0.07372190294363024,-1.6231089505202543,71.04000091552734,1.2580569740970897,72.16000366210938,1.7222269317170347,72.66000366210938,-0.07372190294363024
337,2019-05-06,71.63999938964844,72.33999633789062,70.58999633789062,70.58999633789062,830100.0,-0.012815217157043923,-2.3333236452414514,0.8015305409309044,53.822302894834955,53.959559786779984,0.4242960093681063,-0.20143752778940893,-0.1928031919538853,-3.5890160484218256,5.771281570066504,1.9800033569335938,0.5491834874049886,0.05799903869629475,-1.7435752769125514,1.859573354305141,-0.8427881191081212,0.9587861965007107,1.6100006103515625,39.473744593462825,-32.18777835590602,0.9007871578044208,5,0.279998779296875,-0.6100006103515625,-1.5874977111816406,-2.3699989318847656,-0.9899978637695312,0,-0.039503096805771465,-1.274810138377673,72.56999969482422,-1.6231089505202543,71.04000091552734,1.2580569740970897,72.16000366210938,-0.039503096805771465
338,2019-05-07,69.16999816894531,71.58999633789062,68.91000366210939,70.5,2064800.0,-0.03447796261511449,-1.8973037173893612,-1.2666647290482902,41.533270129995344,53.38112976232323,2.6335286063978316,2.1537368408607165,2.220987423985605,-1.0475058073207322,5.607508183392679,2.7299957275390483,0.35504089766008917,-2.2690021514892607,-4.352774253852388,-0.18523004912613317,-3.3108882026708244,-1.227116100307697,4.026801757812507,5.990661894481913,-61.338422387045235,1.0418860511815655,5,1.910003662109375,1.8600006103515625,0.8825035095214844,0.10000228881835938,1.6300048828125,1,-0.0018793878395146901,-2.3333236452414514,71.63999938964844,-1.274810138377673,72.56999969482422,-1.6231089505202543,71.04000091552734,-0.0018793878395146901
339,2019-05-08,69.58999633789061,69.80000305175781,68.77999877929689,68.98999786376953,1458800.0,0.006071970219219347,-1.0000149596463819,-0.45112605119143523,39.861335434832405,52.94985582088025,2.1495588329998867,1.7087206376168353,1.7468883763103804,-1.3851624892287617,6.314161540267607,1.0200042724609233,0.2655919720518085,-1.7775039672851705,-4.014325534244236,0.45931759967389496,-2.895914750764703,-0.6590931838056378,3.4353317382812776,18.120745802980174,-43.40081024733649,1.1184107834795314,5,1.4250030517578267,1.4400024414062642,0.42250442504884234,0.005004882812514211,1.8300018310547017,2,-0.004885707081227264,-1.8973037173893612,69.16999816894531,-2.3333236452414514,71.63999938964844,-1.274810138377673,72.56999969482422,-0.004885707081227264
340,2019-05-09,68.05000305175781,69.02999877929689,67.83999633789061,69.02999877929689,1808600.0,-0.0221295210112592,1.428586998832218,-1.6333303663390881,32.96442830778135,51.08678435229986,3.494211311854116,3.2084396765502277,3.1931382344312738,0.24054961172036826,7.259363799047962,1.75,0.030282029212685302,-3.187497329711917,-5.859732540614232,-0.515262118809602,-4.523614935163067,-1.8513797242607666,4.720605266601581,4.2771192919432695,-50.313193623801716,1.3361176054511563,5,2.4949951171875,2.5299949645996094,1.9124984741210938,2.089996337890625,3.7399978637695312,3,0.008817023471177965,-1.0000149596463819,69.58999633789061,-1.8973037173893612,69.16999816894531,-2.3333236452414514,71.63999938964844,0.008817023471177965
341,2019-05-10,69.91999816894531,71.0,66.55999755859375,67.0,2102300.0,0.027479721283262926,-1.3368415135100407,-2.979602958349509,43.112055271502676,50.20533289795821,1.3683560586712957,1.4223978110375697,1.2952966464713,-1.533419571753825,7.409470014988148,4.44000244140625,0.03304096407396173,-1.3245021820068388,-3.9813509693586013,1.3323466053449238,-2.652926575682713,0.003922211669035391,2.456161190976573,58.1315107260334,6.381798838268729,1.3284243936758782,5,-0.0149993896484375,0.020000457763671875,0.32250213623046875,0.220001220703125,2.5600051879882812,4,-0.01530319969744276,1.428586998832218,68.05000305175781,-1.0000149596463819,69.58999633789061,-1.8973037173893612,69.16999816894531,-0.01530319969744276
342,2019-05-13,67.5,68.95999908447266,67.23000335693361,68.94999694824219,4086200.0,-0.03461095870022701,1.3537337291618898,-0.49657460873200426,33.73723425426245,47.32897468963141,3.4066583426284325,3.884013901628663,3.624259054845737,0.9958529927007476,6.990394525674729,2.6899948120117045,-0.015399909147220114,-3.6445003509521428,-6.6986611859394,-0.5903395159648852,-5.171580768445764,-2.117419933458521,4.294543179789073,18.687925835593333,-26.581816117646568,1.5270804174936283,5,2.404998779296875,2.4399986267089844,2.7975006103515625,2.6399993896484375,4.510002136230469,0,0.032592547381365744,-1.3368415135100407,69.91999816894531,1.428586998832218,68.05000305175781,-1.0000149596463819,69.58999633789061,0.032592547381365744
343,2019-05-14,67.12999725341797,68.12000274658203,66.83000183105469,68.06999969482422,1045400.0,-0.0054815221715855955,1.4807506088793685,0.6482789102044682,35.52717403278538,44.751067970176706,3.251685759755972,4.170942218062407,3.8735158258169946,1.4692978296818069,7.246715040866805,1.2900009155273438,-0.21951956087836777,-3.82600288391113,-7.369813686223665,-0.28219208159859477,-5.5979082850673905,-2.0540974827548695,4.141091364251565,12.837823905423054,-33.56816117975991,1.7719054011562652,5,2.7750015258789062,2.7750015258789062,3.4150028228759766,3.0100021362304688,5.120002746582031,1,0.0524356385592093,1.3537337291618898,67.5,-1.3368415135100407,69.91999816894531,1.428586998832218,68.05000305175781,0.0524356385592093
344,2019-05-15,67.76000213623047,68.19999694824219,66.84999847412111,66.90000152587889,680800.0,0.009384848928776446,-1.8124771517126819,-0.9148918901370192,37.33682333319885,42.55753028796858,2.158939558016428,3.4483829576832363,3.1559654407493554,0.9509614416699179,7.712749695467188,1.3499984741210795,-0.4313136857688562,-3.024998092651373,-6.84276084440836,0.7927646591056146,-4.933879468529867,-1.1161167167728792,3.0399773755314925,27.027115265653993,-20.13853001640606,1.9088813758784926,5,1.8949966430664062,2.1449966430664062,2.882497787475586,2.3799972534179688,4.55999755859375,2,0.044864238779323884,1.4807506088793685,67.12999725341797,1.3537337291618898,67.5,-1.3368415135100407,69.91999816894531,0.044864238779323884
345,2019-05-16,67.37999725341797,68.22000122070311,67.18000030517578,68.15000152587889,3765200.0,-0.005608100218894685,1.2857070995003588,-0.8953531697450051,32.88499318382729,38.97551298255785,2.1961206670574285,3.657560328691801,3.438013291559656,1.4505003543444275,8.324154721097397,1.0400009155273295,-0.807244923474471,-3.1775028228759794,-7.242258340506027,0.8872526947540678,-5.20988058169101,-1.1451250640609487,2.9959840630271657,18.46845143996151,-22.912332018907176,2.0323777588150245,5,2.0699996948242188,2.5250015258789062,3.4800033569335938,2.7600021362304688,4.980003356933594,3,0.05995846067391186,-1.8124771517126819,67.76000213623047,1.4807506088793685,67.12999725341797,1.3537337291618898,67.5,0.05995846067391186
346,2019-05-17,66.5,67.31999969482422,66.48000335693361,67.31999969482422,1029300.0,-0.013060215038422696,1.0487723183133102,1.0649287596853336,31.548383159022137,36.50063301191199,2.374213673861618,4.296305081798778,4.270349851845623,2.442455592708626,8.85408623977631,0.8999938964843608,-1.1980354916926785,-3.764500045776373,-8.116824193732128,0.5878241021793826,-5.940662119754251,-1.5883379717984951,3.494382940659989,0.8063176417741303,-35.48048996841345,2.17616207397788,5,2.5349998474121094,3.365001678466797,4.42500114440918,3.6399993896484375,4.75,4,0.07954888594777954,1.2857070995003588,67.37999725341797,-1.8124771517126819,67.76000213623047,1.4807506088793685,67.12999725341797,0.07954888594777954
347,2019-05-21,65.59999847412111,65.75,64.70999908447266,65.59999847412111,1853500.0,-0.013533857532013416,5.933268907991095,-0.0,27.882187991925065,34.983846107681956,2.600846664415158,4.958277937262565,5.109315485467093,3.4662854068645714,9.881750690683495,1.7900009155273438,-1.5483134332291257,-4.352001571655265,-9.10414437293565,0.40014122962512033,-6.728072972295465,-1.9759301710150652,3.97265891649171,25.3560925351533,-3.6856186069640025,2.376071400640195,5,2.25500106811522,3.38000106811522,5.3000011444091655,4.5400009155273295,5.2000045776367045,1,0.10487812565310684,1.0487723183133102,66.5,1.2857070995003588,67.37999725341797,-1.8124771517126819,67.76000213623047,0.10487812565310684
348,2019-05-22,65.0,65.80000305175781,64.97000122070311,65.30000305175781,1366100.0,-0.00914631841581226,-3.6111134658582325,-100.0,27.708577987055648,33.63353972459565,2.8464610855117343,5.227738961753829,5.616514060094971,4.117305568529318,10.78548396972897,0.8300018310547017,-2.187295636331271,-4.572000122070307,-9.637694871624419,0.493694627483805,-7.104847496847356,-2.039152747293258,3.8918852277531926,8.262129317071826,-17.413867221653092,2.5328473747770537,5,2.854999542236328,3.979999542236328,5.677499771118164,5.1399993896484375,5.3000030517578125,2,0.10784618671123791,5.933268907991095,65.59999847412111,1.0487723183133102,66.5,1.2857070995003588,67.37999725341797,0.10784618671123791
349,2019-05-23,63.79999923706055,64.26000213623047,63.27000045776367,64.06999969482422,1358800.0,-0.018461550199068477,2.0461339828046596,0.8999923706830781,27.571240200018735,33.03429660151092,3.5076453331251685,6.140868161590419,6.6981860022228545,5.3821463415526125,12.200327970119353,1.7299995422363281,-2.699259757935039,-5.390000724792486,-10.986975090846713,0.20697364126173312,-8.188487907819592,-2.59151354176538,4.5064219306333655,10.707044396133547,-15.605756521449507,2.79848718302711,5,3.335000991821289,4.460000991821289,6.877500534057617,6.340000152587891,6.250003814697266,3,0.13244515460794815,-3.6111134658582325,65.0,5.933268907991095,65.59999847412111,1.0487723183133102,66.5,0.13244515460794815
350,2019-05-24,64.69999694824219,64.73999786376953,63.849998474121094,64.26999664306639,811500.0,0.014106547365894784,2.4901790656274776,-1.5925910227610411,24.629253598015822,30.98065197112349,2.3272064337587466,4.947969536339713,5.692713575668677,4.536913142196184,13.53319612254216,0.9399986267089844,-2.8742535367889275,-4.143002891540533,-9.956752979944355,1.6707471968632817,-7.049877935742444,-1.2361278473386221,2.8005969058628892,35.30856197188803,14.400579698062153,2.906875044201908,5,1.4150028228759766,3.5600032806396484,5.977502822875977,5.44000244140625,5.7400054931640625,4,0.11777439112829913,2.0461339828046596,63.79999923706055,-3.6111134658582325,65.0,5.933268907991095,65.59999847412111,0.11777439112829913
351,2019-05-27,64.97000122070311,65.0,64.36000061035156,65.0,321200.0,0.004173172877842912,41.66836215666328,-0.06976455350333977,27.54209139964199,30.29230276505455,1.431769812991817,4.3081560758816835,5.322388242125768,4.345195466007553,14.536145330503414,0.6399993896484375,-3.0812176304168446,-3.4979986190796097,-9.29420440554783,2.298207167388611,-6.39610151231372,-0.5998957258454993,1.8536976899873423,67.19363715179558,46.625074488747615,2.898102893234109,5,0.7749996185302876,3.289999008178725,5.707498550415053,5.169998168945327,5.169998168945327,0,0.11374479376327273,2.4901790656274776,64.69999694824219,2.0461339828046596,63.79999923706055,-3.6111134658582325,65.0,0.11374479376327273
352,2019-05-28,64.62000274658203,65.05999755859375,63.91999816894531,64.97000122070311,1752500.0,-0.005387078152148006,3.3019563245857744,11.667090539159819,32.12884151830389,29.914710263445492,1.4866116511043828,4.27897339649985,5.573022621354255,4.804653385751067,15.661780776866458,1.1399993896484375,-3.0811553524811615,-3.467997169494623,-9.224870875946692,2.2888765369574458,-6.346434022720658,-0.5895603162685887,1.6351044116401425,53.35971955218817,29.668755620280034,2.878436853226033,5,1.1249980926513672,3.6399974822998047,5.8249969482421875,5.519996643066406,5.5,1,0.10259976743452937,41.66836215666328,64.97000122070311,2.4901790656274776,64.69999694824219,2.0461339828046596,63.79999923706055,0.10259976743452937
353,2019-05-29,65.63999938964844,66.01999664306639,64.09999847412111,64.23000335693361,1923000.0,0.01578453419549497,-1.299391021101832,-4.028577656675872,35.18380095112779,29.675485554326485,0.2604175810505325,2.8523304920243504,4.4499257932844785,3.8631568419237396,16.299020163509887,1.919998168945284,-3.3693857225606507,-2.0970003128051786,-7.526898847605423,3.332898221995066,-4.811949580205294,0.6179489545949366,-2.3699989318847656,86.18189888957521,59.23400986201129,2.7149492674001214,5,0.10500144958496094,2.6200008392333984,4.829999923706055,4.5,4.290000915527344,2,0.07861065981245452,3.3019563245857744,64.62000274658203,41.66836215666328,64.97000122070311,2.4901790656274776,64.69999694824219,0.07861065981245452
354,2019-05-30,66.11000061035156,66.45999908447266,65.52999877929689,65.68000030517578,969500.0,0.00716028679270897,-1.5479343248017492,0.3049656135186789,42.088082775804736,30.6980510645462,-0.5232784361792682,2.0088325088468935,3.8898316150662993,3.4694375198555747,16.624326427283982,0.930000305175767,-3.2908298360257504,-1.3244989395141573,-6.377941250169513,3.728943371141206,-3.8512200948418354,1.2022222158135207,-2.7850002288818345,86.59009991289047,54.429214499150845,2.5267211553276803,5,-0.8150005340576172,2.1499996185302734,4.414999008178711,4.029998779296875,2.5500030517578267,3,0.06337925280173384,-1.299391021101832,65.63999938964844,3.3019563245857744,64.62000274658203,41.66836215666328,64.97000122070311,0.06337925280173384
355,2019-05-31,65.91999816894531,66.75,65.19000244140625,65.26000213623047,1760100.0,-0.0028740347852379555,-2.9000162125561477,1.5348734053689608,31.09642522082312,30.64783351585742,-0.6282203639969168,1.8926258702075813,3.99824850192185,3.706331288978106,18.026003582218962,1.55999755859375,-3.2444662432498603,-1.2585012435913114,-6.055110332424135,3.5381078452415125,-3.6568057880077163,1.1398033008250934,-2.4695978393554654,70.6713323664048,40.0690250702914,2.39830454441641,5,-0.9099979400634766,2.3400020599365234,4.605001449584961,4.56500244140625,1.6100006103515767,4,0.06265177484119122,-1.5479343248017492,66.11000061035156,-1.299391021101832,65.63999938964844,3.3019563245857744,64.62000274658203,0.06265177484119122
356,2019-06-03,67.22000122070311,67.51000213623047,66.01999664306639,66.16000366210939,1748900.0,0.01972092062906383,-1.2238695498695922,1.606066561087499,48.52009326235149,32.94093410146036,-2.0286890052950213,0.18051895147486618,2.6307285774578872,2.4622130592243963,19.27948916364326,1.5900039672851562,-3.249183866302289,0.30900173187254154,-3.763699479340275,4.381702943085358,-1.7273488737338596,2.3453523374789427,-3.5716249108886515,91.92198899583212,57.34179607268517,2.0363506056064073,6,-1.8299999237060405,1.0399990081787251,3.3049983978271626,3.2649993896484517,-0.959999084472642,0,0.047902427286945715,-2.9000162125561477,65.91999816894531,-1.5479343248017492,66.11000061035156,-1.299391021101832,65.63999938964844,0.047902427286945715
357,2019-06-04,68.80999755859375,68.80999755859375,67.30999755859375,67.34999847412111,1847700.0,0.023653619592630015,1.0547958090559926,1.3773607992169292,57.86516412472766,36.29166589453503,-3.4815882771690383,-1.720579801061433,1.0970066517005534,0.921468504533749,19.805469597950097,1.5899963378906392,-3.117419841312966,2.0404981613159237,-1.5026214893207879,5.583617811952635,0.268938335997575,3.8120579866342723,-4.852691182666007,100.0,60.080729420182124,1.771559825318355,6,-2.769998550415039,-0.5499973297119141,1.8825035095214844,1.6750030517578125,-3.5099945068359375,1,0.01932861325742885,-1.2238695498695922,67.22000122070311,-2.9000162125561477,65.91999816894531,-1.5479343248017492,66.11000061035156,0.01932861325742885
358,2019-06-05,69.04000091552734,69.37000274658203,68.30000305175781,69.01999664306639,1340500.0,0.0033425863260312383,2.147021204981488,0.013701565071992727,56.225671115412354,39.475491551800985,-3.440004327671403,-2.066786813181068,0.9271106224756238,0.7444703828129065,19.220940954803105,1.0699996948242188,-2.869197564871527,2.27700138092041,-1.2480069552028965,5.802009717043724,0.5144972128587568,4.0395055489820635,-4.597425421333,92.10521992914519,48.46679613574411,1.7625041680616556,6,-2.4300003051757812,-0.7800006866455078,2.0249996185302734,1.4449996948242188,-3.9800033569335938,2,0.015643131760326945,1.0547958090559926,68.80999755859375,-1.2238695498695922,67.22000122070311,-2.9000162125561477,65.91999816894531,0.015643131760326945
359,2019-06-06,69.25,69.55999755859375,68.81999969482422,69.0,951700.0,0.003041701646696149,-1.4262200765440127,12.49733028221843,59.24828206571696,43.322050270434445,-3.1241596258198,-2.4280510210477075,0.7612334507182368,0.5930679910048866,18.564961600438366,0.7399978637695312,-2.4468972145994456,2.504000282287592,-0.9664608859104362,5.974461450485627,0.7687696981885779,4.239230866386606,-4.216133235519138,92.90622643090589,44.18028913177211,1.7352305840990168,6,-2.5100021362304688,-0.9899997711181641,1.864999771118164,1.2350006103515625,-3.6699981689453125,3,0.009819498991707976,2.147021204981488,69.04000091552734,1.0547958090559926,68.80999755859375,-1.2238695498695922,67.22000122070311,0.009819498991707976
360,2019-06-07,68.65000152587889,69.41999816894531,68.47000122070311,69.23000335693361,971800.0,-0.008664237893445614,-1.0212648529315969,-2.3200073242188637,60.93591620240937,47.0324752485197,-2.1287946313063344,-1.8770339252637456,1.3628624928705193,1.2489286649082203,17.208387481983646,0.9499969482422017,-1.9589331811235553,1.8740018844604407,-1.6538206645352602,5.401824433456142,0.11009060996258313,3.6379131589582983,-2.9824764502222223,74.29390402913795,18.700665499579898,1.7639112744978513,6,-1.9100036621093608,-0.3900012969970561,2.6899986267089986,1.8349990844726705,-2.0,4,0.00014569753835669275,-1.4262200765440127,69.25,2.147021204981488,69.04000091552734,1.0547958090559926,68.80999755859375,0.00014569753835669275
361,2019-06-10,68.84999847412111,69.33000183105469,68.15000152587889,68.69999694824219,1526400.0,0.0029132839591681225,1.126110893457353,-0.25862250401200837,67.79847194796963,50.99576751848256,-1.9227300326280385,-2.278102190906182,1.1462214636252526,1.1085998203294452,17.48378916451914,1.1800003051757955,-1.3311049711597605,2.1274988174438647,-1.227804169936178,5.482801804823907,0.4498473237538434,3.805150311133886,-2.6375272508532532,68.44448513454924,8.653577614033466,1.67765149369002,6,-2.020000457763686,-0.839998245239272,2.522500991821275,1.6350021362304545,-2.2299957275390767,0,-0.019172109282186378,-1.0212648529315969,68.65000152587889,-1.4262200765440127,69.25,2.147021204981488,69.04000091552734,-0.019172109282186378
362,2019-06-11,69.69999694824219,70.4800033569336,69.19999694824219,69.31999969482422,992100.0,0.01234565712358826,-3.129034639758814,2.533289252835323,75.05329597260575,55.42571140975789,-2.2086098541496426,-3.1145144404526945,0.2771846807886078,0.29332059937237887,18.025727059323422,1.6300048828124858,-0.6634346088230103,2.867497444152832,-0.7305944525151631,6.465589340820834,1.0684514958188345,4.66654339248683,-3.0188720380287037,66.52335640704936,0.20554814624597384,1.7990459483340002,6,-1.8649940490722656,-1.894998550415039,1.7875022888183594,0.785003662109375,-3.1399993896484375,1,-0.04935430362452076,1.126110893457353,68.84999847412111,-1.0212648529315969,68.65000152587889,-1.4262200765440127,69.25,-0.04935430362452076
363,2019-06-12,70.6500015258789,71.16999816894531,69.44999694824219,69.63999938964844,1000700.0,0.013629908453829165,-1.4748094033184955,2.6579195695384183,87.5136992740377,60.47300213178378,-2.652106684193214,-3.9919576419964358,-0.7008765036451052,-0.62247478014433,18.474519060626715,1.720001220703125,-0.019147349010992798,3.6415018081665096,-0.3416219443337951,7.624625560666807,1.6499399319163643,5.633063684416655,-3.3610560641902083,82.78154897091487,9.039836236466428,1.9915618762501495,6,-2.470001220703125,-3.220003128051758,0.8249969482421875,-0.16500091552734375,-3.380004882812514,2,-0.07572538370238258,-3.129034639758814,69.69999694824219,1.126110893457353,68.84999847412111,-1.0212648529315969,68.65000152587889,-0.07572538370238258
364,2019-06-13,70.80000305175781,71.69999694824219,70.41999816894531,70.93000030517578,1463600.0,0.0021231638023950783,-1.8763790664780764,-0.12870987966732889,86.3961965942694,66.61742117327782,-2.309765115060628,-4.113430215973153,-0.883250705452042,-0.7562082093707829,19.1253935383283,1.279998779296875,0.5742825300966388,3.63950328826904,-0.682014885522392,7.961021462060479,1.478744201373317,5.800262375164763,-2.812468102762921,74.64802656322207,-3.791835153840978,2.160759086895719,6,-1.9400062561035156,-3.315004348754883,0.25499725341796875,-0.31500244140625,-3.410003662109375,3,-0.0810735204201598,-1.4748094033184955,70.6500015258789,-3.129034639758814,69.69999694824219,1.126110893457353,68.84999847412111,-0.0810735204201598
365,2019-06-14,71.41999816894531,71.98999786376953,69.66999816894531,70.44999694824219,816500.0,0.008756992803153674,1.1990512073242166,-7.461705499149011,86.94158135665211,70.88647540597789,-2.3105147428736643,-4.65384498196039,-1.5542270946913845,-1.3344494996069756,19.619388167249948,2.3199996948242188,1.11847973742708,4.0574983596801815,-0.6661885132384953,8.781185232598851,1.695654923220843,6.41934179613952,-2.6899708201009673,85.15624379117696,5.075128459071095,2.361843436459335,6,-1.7700004577636719,-3.789999008178711,-0.39749908447265625,-0.93499755859375,-2.9499969482422017,4,-0.08176976319820128,-1.8763790664780764,70.80000305175781,-1.4748094033184955,70.6500015258789,-3.129034639758814,69.69999694824219,-0.08176976319820128
366,2019-06-17,71.79000091552734,72.11000061035156,71.27999877929688,71.4800033569336,1534100.0,0.005180660264185066,-1.3380112183275665,0.31958470976875886,90.97141810825879,74.56494807081467,-2.1949085168233182,-4.856193457188681,-1.9942070167378745,-1.654694084306911,19.666001635450353,0.8300018310546875,1.5566304200165035,4.16300106048584,-0.9349332701855815,9.260935391157261,1.6140338951501292,6.7119682258215505,-2.4079794636979557,89.00346075192701,5.313323168255678,2.5489671653357093,6,-1.6599998474121094,-4.100000381469727,-1.2275028228759766,-1.3050003051757812,-3.5900039672851562,0,-0.07159770614429295,1.1990512073242166,71.41999816894531,-1.8763790664780764,70.80000305175781,-1.4748094033184955,70.6500015258789,-0.07159770614429295
367,2019-06-18,72.4800033569336,72.73999786376953,71.30000305175781,72.0,1506500.0,0.009611400370619139,1.8800115967681639,1.5484101201023823,90.61757278500784,78.38627047854752,-2.5809925673631824,-5.2747758464167305,-2.740841342851226,-2.2977658742220797,18.797875233991928,1.4399948120117188,2.2023512139687256,4.509003257751459,-0.930107033675938,9.948113549178856,1.7894481120377606,7.228558403465158,-2.8100051879882812,92.09743360225589,8.362170122438457,2.719555145713698,6,-2.035003662109375,-4.475004196166992,-2.557504653930664,-2.3800048828125,-5.790000915527344,1,-0.08084989430110145,-1.3380112183275665,71.79000091552734,1.1990512073242166,71.41999816894531,-1.8763790664780764,70.80000305175781,-0.08084989430110145
368,2019-06-19,72.01000213623047,72.55000305175781,71.9000015258789,72.4000015258789,1098200.0,-0.006484564002964599,-1.131150411486605,-0.8124930461734086,85.035614387832,81.25152962544918,-1.8387568508931906,-4.482495529115596,-2.318304576415173,-1.7882000696729676,17.930932038133996,0.6500015258789062,2.55564967380559,3.6885019302368107,-1.8470922325080608,9.22409609298169,0.920704848864375,6.4562990116092465,-1.7260040283203182,76.22163517573703,-6.857047856362428,2.767797081372439,6,-1.56500244140625,-4.005002975463867,-2.087503433227539,-1.910003662109375,-5.069999694824219,2,-0.0756839941113493,1.8800115967681639,72.4800033569336,-1.3380112183275665,71.79000091552734,1.1990512073242166,71.41999816894531,-0.0756839941113493
369,2019-06-20,72.25,72.5199966430664,71.83000183105469,72.27999877929688,858700.0,0.0033328406700432467,1.7058911527989709,0.07692006729527759,87.36718369994043,84.18833712517485,-1.7974762964152546,-4.276226279444373,-2.5713963433548486,-1.9865166950638695,16.17219994943006,0.6899948120117188,2.70249816425698,3.505999755859378,-1.8639424562021958,8.875941967920944,0.821028649828591,6.190970861890165,-1.4748019409179705,84.03915594533674,-0.5838174343956126,2.684971106030784,6,-1.8050003051757812,-4.245000839233398,-2.345001220703125,-2.1500015258789062,-5.6999969482421875,3,-0.06892738210288729,-1.131150411486605,72.01000213623047,1.8800115967681639,72.4800033569336,-1.3380112183275665,71.79000091552734,-0.06892738210288729
370,2019-06-21,72.31999969482422,72.81999969482422,72.0199966430664,72.16999816894531,5124800.0,0.0009688539076015967,-2.5555329501720836,-5.000254323499491,85.22099432958773,86.12417294535463,-1.4439909271450517,-3.9485271589385036,-2.642018633303067,-2.015921052236365,14.842454013022554,0.8000030517578125,2.8786405164939737,3.1949993133544865,-2.0465937406971193,8.436592367406085,0.5742027863286836,5.815795840380289,-1.151841674804686,67.5324868343481,-15.499359383913202,2.6207965270257993,6,-1.3100013732910156,-4.274999618530273,-2.5400009155273438,-2.220001220703125,-1.05999755859375,4,-0.06816925229506898,1.7058911527989709,72.25,-1.131150411486605,72.01000213623047,1.8800115967681639,72.4800033569336,-0.06816925229506898
371,2019-06-24,72.36000061035156,73.0,72.18000030517578,72.4800033569336,966100.0,0.0005531100068603134,-2.416641500437098,-0.8000101724225624,81.1950925181012,86.80659478374301,-1.0434698761411738,-3.5905925409725086,-2.6541430864836,-2.0135641993161357,13.726197139667981,0.8199996948242188,3.0234003183372664,2.865500259399411,-2.181093551568722,7.912094070367544,0.3422033539153517,5.388797164883471,-0.8614742553710926,62.35290949726687,-17.76701764757538,2.523296905484064,6,-1.1350021362304688,-4.225000381469727,-2.6825027465820312,-2.2600021362304688,0.0,0,-0.05375897397507712,-2.5555329501720836,72.31999969482422,1.7058911527989709,72.25,-1.131150411486605,72.01000213623047,-0.05375897397507712
372,2019-06-25,71.25,72.86000061035156,71.19000244140625,72.2699966430664,1138100.0,-0.01533997513804286,-1.9298425254816927,8.499777481085893,66.81886748193963,84.50716902906545,0.34589529594636304,-2.0642572055282926,-1.5195629870368919,-0.8619612071694434,12.006288629895764,1.6699981689453125,3.1901599305075905,1.4239997863769531,-3.1204410543371637,5.96844062709107,-0.8482206339801053,3.6962202067340115,1.75,3.3147867138762437,-72.17896720519028,2.272220420357057,6,0.08499908447265625,-3.114999771118164,-1.7999992370605469,-1.3499984741210938,-0.0800018310546875,1,-0.04280706037554827,-2.416641500437098,72.36000061035156,-2.5555329501720836,72.31999969482422,1.7058911527989709,72.25,-0.04280706037554827
373,2019-06-26,70.80000305175781,71.80999755859375,70.54000091552734,71.30000305175781,1518800.0,-0.006315746641995634,-1.4901790656274776,0.4901976917265676,61.380349540667666,81.72763046755415,0.9157036136869436,-1.273139359809548,-1.0948419164644605,-0.3762287296435147,10.8817797206205,1.2699966430664062,3.284087860371045,0.7160026550292997,-3.3928203004062993,4.824825610464899,-1.3384088226884927,2.770414132747092,2.1999969482421875,10.569196463185056,-60.13101580070751,2.0544114777177978,6,0.5349960327148438,-2.6650028228759766,-2.3825035095214844,-1.785003662109375,-0.06000518798828125,2,-0.05805085357619233,-1.9298425254816927,71.25,-2.416641500437098,72.36000061035156,-2.5555329501720836,72.31999969482422,-0.05805085357619233
374,2019-06-27,70.30000305175781,70.93000030517578,70.08000183105469,70.34999847412111,790600.0,-0.0070621465882491075,-2.4693966523939275,0.09999084472659092,62.29509501496893,78.98913198514491,1.4944804945723575,-0.4670878620465544,-0.6354755502167677,0.15776052434755172,10.094198958375497,0.8499984741210938,3.225632034228852,0.006502532958990059,-3.651731170769466,3.664736236687446,-1.822614318905238,1.835619384823218,2.601596984863278,7.534293104799729,-60.120800497974756,1.8291168518642253,6,1.2399978637695312,-2.1650028228759766,-1.8825035095214844,-1.285003662109375,-1.8400039672851562,3,-0.04779517019192425,-1.4901790656274776,70.80000305175781,-1.9298425254816927,71.25,-2.416641500437098,72.36000061035156,-0.04779517019192425
375,2019-06-28,70.05000305175781,71.12999725341797,69.52500152587889,70.54000091552734,1477300.0,-0.003556187612338224,-1.084408796587562,9.800854570422974,58.875770698394014,75.42294893960437,1.7094799801733984,0.11403265432458909,-0.4540304241401998,0.44016211118378124,9.210285079236193,1.6049957275390767,2.956455129869582,-0.4499977111816378,-3.4812948764013782,2.5812994540381027,-1.965646293791508,1.0656508714282324,2.6823010925293005,15.107964213184385,-50.280733771054514,1.5156485826098693,6,1.2124977111816406,-1.6250038146972656,-2.3525028228759766,-1.7550029754638672,-1.2800064086914205,4,-0.04996430902956506,-2.4693966523939275,70.30000305175781,-1.4901790656274776,70.80000305175781,-1.9298425254816927,71.25,-0.04996430902956506
376,2019-07-02,70.44000244140625,70.6500015258789,69.80999755859375,70.63999938964844,1346500.0,0.005567442864496064,6.636357331113885,0.40815881666017906,55.87305662461217,71.56244714400486,1.2380377066601937,-0.023572029334104627,-0.9233286296331755,0.0826062808366288,8.920231916787026,0.8400039672851562,2.724587154337385,-0.2209983825683537,-2.831640743602719,2.3896439784660117,-1.5263195630855364,1.084322797948829,2.0357174934081996,27.4363168430086,-36.24700970377765,1.3053211805171836,7,0.8224983215332031,-1.9800033569335938,-3.25250244140625,-2.1450023651123047,-0.7400054931640625,1,0.011641108268079847,-1.084408796587562,70.05000305175781,-2.4693966523939275,70.30000305175781,-1.4901790656274776,70.80000305175781,0.011641108268079847
377,2019-07-03,70.13999938964844,70.61000061035156,69.04000091552734,70.45999908447266,801700.0,-0.004258986958544764,4.064492709038332,1.6000228885328451,45.48670797791392,67.16812420956951,1.3088432265665801,0.4017797549134201,-0.6913040165642599,0.39655291794679215,9.781078956390887,1.5699996948242188,2.4067379947110226,-0.5875015258789062,-3.063924602751456,1.8889215509936435,-1.825713064315181,0.6507100125573686,2.0996630724511647,39.71118437542175,-20.665875082038056,1.2382115384362713,7,0.8800010681152344,-1.6800003051757812,-3.1374988555908203,-1.8449993133544922,-0.5699996948242188,2,0.031651001426024505,6.636357331113885,70.44000244140625,-1.084408796587562,70.05000305175781,-2.4693966523939275,70.30000305175781,0.031651001426024505
378,2019-07-04,70.12000274658203,70.41000366210938,69.77999877929689,70.13999938964844,245100.0,-0.00028509613972649284,1.2499965940518014,0.0624895691772167,43.84057320007685,62.331834154029124,1.153893806578992,0.5342260337143045,-0.7650981838966686,0.4252493583986734,10.39481671243068,0.6300048828124858,1.9979956307064413,-0.6614982604980497,-3.0276306161827478,1.7046340951866483,-1.8445644383403987,0.5215679173442993,1.799693560860348,51.674819303497124,-6.612148408769507,1.183066177842347,7,0.8999977111816406,-1.5700035095214844,-3.117502212524414,-1.825002670288086,-3.3800048828125,3,0.01497426385104439,4.064492709038332,70.13999938964844,6.636357331113885,70.44000244140625,-1.084408796587562,70.05000305175781,0.01497426385104439
379,2019-07-05,69.93000030517578,70.06999969482422,69.12999725341797,69.80999755859375,525000.0,-0.002709675327494332,3.699994277975929,-6.001144601297215,35.36349015299248,56.79211146774077,1.0953875941376907,0.8198168839289508,-0.6356323006150433,0.6310782224622926,11.076133301587431,0.9900054931640625,1.5277245027294555,-0.8855007171630831,-3.177349161304548,1.4063477269783817,-2.0314249392338155,0.2604235049076493,1.7017264630750901,42.58377746951887,-11.796125142781598,1.1459242220707306,7,1.0900001525878906,-0.8349990844726562,-2.927499771118164,-1.635000228881836,-3.4899978637695312,4,0.011582976620319041,1.2499965940518014,70.12000274658203,4.064492709038332,70.13999938964844,6.636357331113885,70.44000244140625,0.011582976620319041
380,2019-07-08,68.66000366210939,69.70999908447266,68.65000152587889,69.70999908447266,1548800.0,-0.018160970077564786,1.0190517711171934,-8.749761586877623,23.87313547848045,50.42300513000512,2.002165166529963,2.2035799737766553,0.5513746938482882,1.877583111409109,12.166315085319399,1.2799987792968892,1.0906507119294702,-2.1559974670410043,-4.445859790206043,0.13386485612403476,-3.3009286286235238,-1.0110663054584847,2.7125505208691294,0.500106811524855,-47.455348477114754,1.1449311615825173,7,2.094997406005845,0.4349975585937358,-1.8825035095214986,-0.3650035858154439,-3.5600051879882812,0,-0.002912970681169802,3.699994277975929,69.93000030517578,1.2499965940518014,70.12000274658203,4.064492709038332,70.13999938964844,-0.002912970681169802
381,2019-07-09,67.52999877929689,68.33000183105469,67.16000366210939,68.27999877929689,2145800.0,-0.016457978772816517,1.7529171004919266,0.7142888283378843,11.50851988566589,44.277410952641375,2.654088940202442,3.404156194974732,1.556790572274096,2.9720176355920813,13.777017433337848,1.5,0.5475479232139406,-3.2200023651122933,-5.805468014893165,-0.6345367153314214,-4.512735190002729,-1.9272695402218574,3.515849084829668,10.72450563691131,-30.339969516660638,1.292732824890435,7,1.9550018310546733,1.979999542236314,-0.8949985504150533,0.7650012969970561,-2.4899978637695455,1,0.01836217808654328,1.0190517711171934,68.66000366210939,3.699994277975929,69.93000030517578,1.2499965940518014,70.12000274658203,0.01836217808654328
382,2019-07-10,66.26000213623047,68.19000244140625,66.15000152587889,67.54000091552734,1129400.0,-0.018806407019450022,-1.7200012207030924,1.7066650390625,10.235107898485737,38.594606325732265,3.5110398526179836,4.641178813728899,2.6929314639006066,4.201412220245132,14.921810499464522,2.040000915527358,0.0028590087810727027,-4.317999267578131,-7.569489906802545,-1.0665086283537164,-5.943744587190338,-2.6922539479659235,4.241827539613681,2.582172657052049,-32.62920092244702,1.625745319612207,7,2.3799972534179688,3.3149986267089844,0.5649986267089844,2.0349979400634766,-0.15000152587890625,2,0.05191661184886609,1.7529171004919266,67.52999877929689,1.0190517711171934,68.66000366210939,3.699994277975929,69.93000030517578,0.05191661184886609
383,2019-07-11,65.30000305175781,66.37000274658203,65.06999969482422,66.26000213623047,1709400.0,-0.014488364828285083,1.2033944331296673,0.75,6.289310590371414,32.371741389665885,4.032923085780936,5.4597425713259184,3.49097494408106,5.1266303542898015,15.85693843869488,1.3000030517578125,-0.5185133529482897,-5.010498428344732,-9.027275545534366,-0.9937213111550989,-7.018886986939549,-3.0021098697499156,4.505534120091895,4.600067138671875,-23.425539003075926,2.008388558594814,7,2.7999954223632812,3.734996795654297,1.849996566772461,2.994997024536133,1.6100006103515767,3,0.06539045089602746,-1.7200012207030924,66.26000213623047,1.7529171004919266,67.52999877929689,1.0190517711171934,68.66000366210939,0.06539045089602746
384,2019-07-12,65.05999755859375,65.66000366210939,64.72000122070311,65.44000244140625,2274800.0,-0.003675428513744916,1.2926684034238827,0.3958387970976484,5.295568469564657,26.41838558646262,3.857079570980261,5.53126317252719,3.579015734981894,5.334417372087458,16.577437466698708,0.9400024414062784,-0.9231964751360238,-4.963503646850583,-9.604729980519977,-0.32227731318118913,-7.284116813685287,-2.642890480015879,3.8931428673913757,6.813556782443171,-15.544882341028323,2.3206131668347,7,2.6250038146972656,3.8000030517578125,2.375002861022949,3.2350025177001953,0.5699996948242188,4,0.025822323520113155,1.2033944331296673,65.30000305175781,-1.7200012207030924,66.26000213623047,1.7529171004919266,67.52999877929689,0.025822323520113155
385,2019-07-15,65.58000183105469,65.59999847412111,64.76999664306639,65.20999908447266,825300.0,0.007992688164376593,3.0488285974802727,-0.9736789270799872,10.581430421745537,21.38598267503299,2.946143178745629,4.797266461589615,2.9460626325470116,4.765251688882046,17.938537879780704,0.8300018310547159,-1.2774264902444372,-4.151499557495114,-9.14431268694112,0.8413135719508915,-6.647906122218117,-1.6550929927721114,2.5265107538740352,23.82272756091921,6.253848342279181,2.4964065647230016,7,2.0849990844726562,3.279998779296875,1.919997215270996,2.714998245239258,0.08000183105470171,0,0.013113763134180223,1.2926684034238827,65.05999755859375,1.2033944331296673,65.30000305175781,-1.7200012207030924,66.26000213623047,0.013113763134180223
386,2019-07-16,66.65000152587889,67.29000091552734,65.33999633789061,65.62999725341797,1190900.0,0.0163159448757062,-1.4374964237349304,2.7567478400725434,23.130866319006415,18.90200026848771,1.4326536648617036,3.5019960206603145,1.723894857562641,3.653729584689927,18.71050113085729,1.950004577636733,-1.6063386056996052,-2.824499893188488,-7.899642834525096,2.2506430481481203,-5.362071363856799,-0.2869284225201767,0.7792087862047055,55.61958577019458,34.750306281620915,2.5375714706683072,7,0.915000915527358,2.2099990844726705,0.8499975204467916,1.6449985504150533,-0.650001525878892,1,-0.02325585920888462,3.0488285974802727,65.58000183105469,1.2926684034238827,65.05999755859375,1.2033944331296673,65.30000305175781,-0.02325585920888462
387,2019-07-17,66.62000274658203,66.79499816894531,66.06999969482422,66.62000274658203,1143900.0,-0.00045009420270170075,3.142956794698522,0.0,24.324344589648504,16.733530422884563,1.0178717479488881,3.2364004373945647,1.628220868547558,3.646240457227748,19.131907769921757,0.7249984741210938,-1.918005828283313,-2.5614986419677734,-7.582386607494897,2.45938932355935,-5.071942624731335,-0.051054659204211816,0.6699981689453125,73.93002924106827,49.61979477575913,2.510443982763561,7,0.7749977111816406,2.2399978637695312,0.7999963760375977,1.674997329711914,-2.740001678466804,2,-0.02371662812841524,-1.4374964237349304,66.65000152587889,3.0488285974802727,65.58000183105469,1.2926684034238827,65.05999755859375,-0.02371662812841524
388,2019-07-18,66.55999755859375,66.76000213623047,66.13999938964844,66.47000122070311,663300.0,-0.0009007082785111864,1.5305950861022015,100.0,25.7142885452253,15.661396910910435,0.5808686601840662,3.0221155377277,1.6388926269230097,3.6511029660994723,19.576087747397708,0.6200027465820312,-2.2629373127070522,-2.349003601074216,-7.3148021890433625,2.6167949868949307,-4.831902895058789,0.1338956929103574,0.7300033569335938,71.59519674637471,43.29728494617414,2.4828992939845733,7,0.6550025939941406,2.3000030517578125,1.2600030899047852,1.7350025177001953,-1.9300003051757812,3,-0.006760771705949131,3.142956794698522,66.62000274658203,-1.4374964237349304,66.65000152587889,3.0488285974802727,65.58000183105469,-0.006760771705949131
389,2019-07-19,67.26999664306639,67.65000152587889,66.76999664306639,66.79000091552734,682000.0,0.010667053944039218,-2.384606355820115,5.333502882331994,32.96567057703743,16.671678588527875,-0.6103132927231485,2.023651290941004,0.8732533479498414,2.888731708836062,19.820978492216103,1.090003967285142,-2.5221971086681663,-1.3900043487548999,-6.145389773610205,3.365381076100398,-3.7676970611825453,0.9876883636727456,-2.5499954223632812,86.80540838384266,54.491094110833586,2.3776927124276503,7,-0.7449951171874858,1.5900039672851705,0.5350027084350728,1.0250034332275533,-2.419998168945284,4,-0.005351464232518421,1.5305950861022015,66.55999755859375,3.142956794698522,66.62000274658203,-1.4374964237349304,66.65000152587889,-0.005351464232518421
390,2019-07-22,67.38999938964844,67.58999633789061,67.06999969482422,67.19999694824219,512000.0,0.0017838970205212856,-1.3111118646366056,0.39584194296978,30.671752920244373,18.80092670348104,-1.038634883726786,1.5972602703219252,0.747503851039582,2.706303941501602,19.878302887751257,0.519996643066392,-2.7960077110687394,-1.0235015869140653,-5.481896352863998,3.4348931790358677,-3.252698969889039,1.2056957960609083,-2.611398162841809,88.74452154556054,53.50758878329932,2.2291973829749674,7,-0.93499755859375,1.470001220703125,0.7824983596801758,0.9050006866455078,-1.8600006103515483,0,-0.026116666451562742,-2.384606355820115,67.26999664306639,1.5305950861022015,66.55999755859375,3.142956794698522,66.62000274658203,-0.026116666451562742
391,2019-07-23,68.47000122070311,68.66000366210939,67.62999725341797,67.62999725341797,728000.0,0.016026143950679028,-1.4523846286591742,4.421016704143838,40.36911428762496,22.149149635607618,-2.2029373567035577,0.222283561690503,-0.38609825529387365,1.592356524060932,19.498895843531376,1.2700042724609517,-3.0075148086781667,0.2510002136230298,-3.8035963106222397,4.305596737868299,-1.776298048499612,2.2782984757456717,-3.6339719879150323,92.66400963835441,55.59740696863322,2.0272982621226374,7,-1.7799987792968608,0.3899993896484517,0.1699972152710103,-0.17500114440916548,-2.1900024414062216,1,-0.04103983508830533,-1.3111118646366056,67.38999938964844,-2.384606355820115,67.26999664306639,1.5305950861022015,66.55999755859375,-0.04103983508830533
392,2019-07-24,68.19999694824219,68.54000091552734,67.84999847412111,68.25,824500.0,-0.003943395175218467,1.1904669637666667,-0.05952716142451123,39.23766106580331,25.810077466211162,-1.8202207662207286,0.2656957813258316,-0.09592114288102493,1.80941568190579,20.026075979822362,0.6900024414062358,-3.0477232994188057,0.13349609374999716,-3.6622662790710194,3.9292584665710137,-1.764385092660504,2.0313772801604983,-3.211008738281251,81.74579627129066,44.60505094735369,1.897881186410505,7,-1.5099945068359375,0.660003662109375,0.7100038528442383,0.09500312805175781,-1.149993896484375,2,-0.03225802121240262,-1.4523846286591742,68.47000122070311,-1.3111118646366056,67.38999938964844,-2.384606355820115,67.26999664306639,-0.03225802121240262
393,2019-07-25,66.69000244140625,68.01000213623047,66.34999847412111,68.01000213623047,1291700.0,-0.022140682909148723,1.5151576452908493,26.398382667073545,34.1797182045017,29.019427436759724,-0.10316896285621624,1.5304592375991035,1.4290439754211945,3.2454909483035834,21.475364968702102,1.8499984741210795,-2.9341016433567546,-1.1709983825683565,-4.784284256288046,2.4422874911513333,-2.9776413194282014,0.6356445542914884,-1.5541736133593815,14.718753405971437,-20.83569711305339,1.8066429368598422,7,0.024997711181640625,2.1699981689453125,2.53499698638916,1.6049976348876953,-1.0100021362304688,3,-0.04213527171122666,1.1904669637666667,68.19999694824219,-1.4523846286591742,68.47000122070311,-1.3111118646366056,67.38999938964844,-0.04213527171122666
394,2019-07-26,66.94000244140625,67.05000305175781,66.05000305175781,66.80000305175781,1026600.0,0.0037486878219812336,4.555546136565931,-0.10606016819350923,40.67246124489639,32.362875305998706,-0.06531390687689509,1.070726510059842,1.176918222603689,2.936326049961565,23.002061430318406,1.0,-2.664270582572641,-0.7529983520507812,-4.197299251959734,2.6913025478581716,-2.4751488020052506,0.9691520979036881,-1.6632066199968847,34.09958549889194,-5.64573507458951,1.7221504499544737,7,0.05999755859375,1.9199981689453125,2.28499698638916,1.3549976348876953,-0.8700027465820312,4,-0.03450859133162221,1.5151576452908493,66.69000244140625,1.1904669637666667,68.19999694824219,-1.4523846286591742,68.47000122070311,-0.03450859133162221
395,2019-07-29,66.55000305175781,67.25,66.41000366210939,67.11000061035156,491700.0,-0.005826103606581312,-1.0000000000000338,-4.0,44.22173079068484,34.706304691740755,0.5327772936511082,1.249112962040627,1.5724667714642067,3.262216374630725,24.127749303593415,0.8399963378906108,-2.2381338059376077,-0.9679977416992216,-4.260372519406161,2.324377036007718,-2.6141851305526984,0.6781896471542552,-1.137878916720453,19.157083642698773,-23.257053354735632,1.6461873888534724,7,0.8050003051757812,2.30999755859375,2.6749963760375977,1.7099971771240234,1.4699935913085795,0,-0.025544770844181053,4.555546136565931,66.94000244140625,1.5151576452908493,66.69000244140625,1.1904669637666667,68.19999694824219,-0.025544770844181053
396,2019-07-30,71.26000213623047,72.25,65.19999694824219,65.23999786376953,3071800.0,0.07077383724249509,-1.3114740976061234,-10.750054495912806,70.97313073644065,39.88950315249544,-3.8604963303230875,-3.5798444623178227,-3.0487688592611732,-1.4541779003041313,25.377649119680534,7.0500030517578125,-1.6247902515323744,3.7010013580322294,0.23934413674861332,7.1626585793158455,1.9701727473904214,5.4318299686740374,-2.5999984741210795,85.95748318828473,36.91427410230763,1.7308286106418074,7,-2.535003662109375,-2.4000015258789062,-1.7325029373168945,-3.000001907348633,-3.1399993896484375,1,-0.0804098117479608,-1.0000000000000338,66.55000305175781,4.555546136565931,66.94000244140625,1.5151576452908493,66.69000244140625,-0.0804098117479608
397,2019-07-31,72.36000061035156,72.69000244140625,70.87999725341797,71.13999938964844,1494800.0,0.015436408099149146,-1.0804591653293345,0.2026578662550345,79.27027386081127,45.84016818756055,-4.53785398618696,-4.748454138399026,-4.0163775129488215,-2.5551981644202613,26.1942970166679,1.8100051879882812,-1.0055647317240641,4.689999771118167,0.7680987499580141,8.61190079227832,2.7290492605380905,6.650950281698243,-7.160003662109375,95.59410428529229,39.238396225535325,1.9609505105800757,7,-3.4150009155273438,-3.5699996948242188,-2.6800012588500977,-4.100000381469727,-5.1100006103515625,2,-0.08402434742634446,-1.3114740976061234,71.26000213623047,-1.0000000000000338,66.55000305175781,4.555546136565931,66.94000244140625,-0.08402434742634446
398,2019-08-01,71.16999816894531,72.83999633789062,70.30000305175781,72.0999984741211,1019300.0,-0.01644558362864379,1.1078817156985339,-0.762294569377392,73.48192169115588,50.34197386690704,-2.933659265325346,-3.66358951430135,-2.6857408886742604,-1.3848036429147754,26.918199609418213,2.5399932861328125,-0.5896193761457909,3.447497558593753,-0.6372251630805295,7.532220280268035,1.4051361977566046,5.489858919430901,-5.970001220703125,78.14138347696702,14.877855626986495,2.0423613608371425,8,-2.1500015258789062,-2.3899993896484375,-1.4349985122680664,-2.9099979400634766,-2.3799972534179688,3,-0.0578894930895929,-1.0804591653293345,72.36000061035156,-1.3114740976061234,71.26000213623047,-1.0000000000000338,66.55000305175781,-0.0578894930895929
399,2019-08-02,70.73999786376953,71.44999694824219,69.66999816894531,71.0,1062400.0,-0.0060418760185301235,2.068973908696882,0.27957209775466174,69.96901593255438,54.70833642383037,-2.189975107235483,-3.341094468376326,-2.07851793963151,-0.9819009452572516,27.077194548507418,1.779998779296875,-0.1753355064341946,2.9769973754882812,-1.2145477134800728,7.168542464456635,0.8812248310041042,5.072769919972458,-5.234400939941409,72.51310678157361,4.084582663396688,2.0957725444841766,8,-1.720001220703125,-1.9599990844726562,-1.0049982070922852,-2.4799976348876953,-2.4000015258789205,4,-0.0715295124596731,1.1078817156985339,71.16999816894531,-1.0804591653293345,72.36000061035156,-1.3114740976061234,71.26000213623047,-0.0715295124596731
400,2019-08-06,68.45999908447266,70.51000213623047,67.33999633789061,70.20999908447266,1847100.0,-0.03223068770354898,1.697870268164417,6.730713929399337,56.404801603414235,56.49007945891807,0.2880570360393051,-1.135041991802666,0.32684959031738003,1.2598621412563205,26.65356479846144,3.4000015258789205,0.19126657328122576,0.7069988250732422,-3.4764819936693954,4.890479643815887,-1.3847415842980837,2.798739234444568,-2.661026184082033,42.67018843807108,-26.24759932793856,2.0917404093713214,8,0.55999755859375,0.31999969482421875,1.3775014877319336,-0.1999988555908203,-0.9599990844726562,1,-0.03491088842550849,2.068973908696882,70.73999786376953,1.1078817156985339,71.16999816894531,-1.0804591653293345,72.36000061035156,-0.03491088842550849
401,2019-08-07,68.76999664306639,68.86000061035156,67.69000244140625,68.18000030517578,936100.0,0.004528156043520193,2.038939420961893,-0.33714076450892044,57.460074080819645,58.51479201614212,0.028037419354191684,-1.4201929030150495,0.13970343671461194,0.9151190197334387,25.350930882142663,1.1699981689453125,0.4767124282069375,0.9549964904785071,-3.2512608311016606,5.161253812058682,-1.1481321703115839,3.058125151268598,-2.689382805175768,26.000005548650503,-40.5370685662333,2.103128660790086,8,0.2500000000000142,0.01000213623048296,1.073753356933608,-0.5099964141845561,-0.10999298095700283,2,-0.010905918810679704,1.697870268164417,68.45999908447266,2.068973908696882,70.73999786376953,1.1078817156985339,71.16999816894531,-0.010905918810679704
402,2019-08-08,69.69999694824219,69.80000305175781,68.80000305175781,68.87000274658203,732300.0,0.013523343762872786,-1.0618692926639348,1.406778565147709,60.27486793357235,61.41425309714996,-0.7451748559743834,-2.1916295177483107,-0.6428226256356453,-0.041058893573421074,23.485640717798244,1.0300064086914205,0.8152085539876737,1.7129970550537053,-2.5068400330043943,5.932834143111798,-0.3969214889753374,3.822915599082748,-3.3490078103515657,42.90910200639219,-22.038536700505034,2.1099185440290467,8,-0.6800003051757812,-0.9199981689453125,0.1612529754638672,-1.4399967193603516,-1.05999755859375,3,-0.022668497429539802,2.038939420961893,68.76999664306639,1.697870268164417,68.45999908447266,2.068973908696882,70.73999786376953,-0.022668497429539802
403,2019-08-09,69.56999969482422,69.95999908447266,68.97000122070311,69.61000061035156,809700.0,-0.0018650969743155832,1.6756776262204873,-0.048194210811754866,57.82314125593359,63.31988420948743,-0.18292431569591372,-1.8185718082816607,-0.396703680717053,0.05503289055198479,21.099515123098143,0.9899978637695455,1.002859122521599,1.369499969482419,-2.7075903698300294,5.4465903087948675,-0.6690452001738123,3.4080451391386504,-2.959450268933594,54.25798116226678,-7.59743150637518,2.0385451696562273,8,-0.5500030517578125,-0.7900009155273438,0.1700000762939453,-1.3099994659423828,-1.05999755859375,4,-0.03334770310480284,-1.0618692926639348,69.69999694824219,2.038939420961893,68.76999664306639,1.697870268164417,68.45999908447266,-0.03334770310480284
404,2019-08-12,66.73999786376953,69.65000152587889,66.61000061035156,69.34999847412111,1041400.0,-0.04067847985437367,-1.118471141167954,65.24852183864236,48.1332519414206,63.75449767068029,2.9231206821286264,1.2055541259119877,2.5037772887648657,2.8391189080494996,18.645882238156847,3.0400009155273295,1.167340245172113,-1.544501876831049,-5.413048551933869,2.324044798271771,-3.478775214382466,0.38977146072036817,6.099998474121094,3.3332616040111036,-52.84387377867561,1.934273337551413,8,2.279998779296875,2.0400009155273438,3.045001983642578,1.5200023651123047,2.0100021362304688,0,0.030716258875858937,1.6756776262204873,69.56999969482422,-1.0618692926639348,69.69999694824219,2.038939420961893,68.76999664306639,0.030716258875858937
405,2019-08-13,66.44000244140625,66.81999969482422,65.26999664306639,66.59999847412111,1471500.0,-0.004494986993790917,4.166689978764845,0.061301147624370056,43.896572321475304,60.745991180128584,3.5826226369407266,1.6583042379220672,2.878344287409405,3.0972150899578423,16.260180927326324,1.5500030517578267,1.535180022346296,-1.8874973297119197,-5.647053149903286,1.8720584904794464,-3.767275239807603,-0.007719419616236678,6.27539398193359,24.94680574172665,-25.51554784199145,1.8797779100956828,8,2.6149940490722656,2.339996337890625,3.6174983978271484,1.819997787475586,2.6399993896484375,1,0.028597137668078476,-1.118471141167954,66.73999786376953,1.6756776262204873,69.56999969482422,-1.0618692926639348,69.69999694824219,0.028597137668078476
406,2019-08-14,65.09999847412111,66.25,65.05999755859375,65.66999816894531,1022400.0,-0.020168632119887397,-2.6615373780766927,3.562586428877569,41.24293687900682,56.52073151548365,4.421954491425538,3.0316670559254817,4.23697697635059,4.387421679098523,15.457309943720041,1.3800048828125,1.7784008893074201,-3.15000114440916,-7.113528909065394,0.8135266202470746,-5.131765026737284,-1.1682372620810355,7.317581958007793,0.8163449606310694,-43.8015036939389,1.9817638823281176,8,3.8499984741210795,3.680000305175767,4.825002670288072,3.160001754760728,3.370002746582003,2,0.03686638375011575,4.166689978764845,66.44000244140625,-1.118471141167954,66.73999786376953,1.6756776262204873,69.56999969482422,0.03686638375011575
407,2019-08-15,65.04000091552734,65.63999938964844,64.72000122070311,65.63999938964844,921700.0,-0.0009216215053771126,2.0666683620920328,1.052629465540576,44.9230698444401,53.34752575473745,3.726271897591161,3.1275782139626784,4.264031987124639,4.449618647142188,14.660685342376448,0.9199981689453267,2.0211211447093547,-3.1309986114501953,-7.289509357077563,1.0275121341771722,-5.210253984263872,-1.0517432386365186,6.936124544189454,6.106866894675255,-40.54593535134446,2.079255372813682,8,3.0449981689453125,3.7399978637695312,4.457498550415039,3.219999313354492,1.8600006103515483,3,0.0556580980262229,-2.6615373780766927,65.09999847412111,4.166689978764845,66.44000244140625,-1.118471141167954,66.73999786376953,0.0556580980262229
408,2019-08-16,66.11000061035156,66.34999847412111,65.13999938964844,66.34999847412111,669200.0,0.016451409590444444,9.083415456018253,0.39999745686204574,47.56882771862672,50.858615953189926,2.0819709372475756,2.1314161377649725,3.1654292003725573,3.388062686633347,13.666691071573933,1.3099975585937642,1.5563033618316098,-2.03849906921387,-6.23837424359057,2.1613761051628373,-4.13843665640222,0.06143851797448008,5.285634910244141,28.194712040669756,-19.217908624499742,2.0999375871883523,8,1.5050010681152344,2.6699981689453125,2.997499465942383,2.1499996185302734,-0.3000030517578125,4,0.03826953193070648,2.0666683620920328,65.04000091552734,-2.6615373780766927,65.09999847412111,4.166689978764845,66.44000244140625,0.03826953193070648
409,2019-08-19,66.91000366210939,66.97000122070311,65.68000030517578,66.43000030517578,675300.0,0.012101089765117257,3.300013987259035,-2.0000317894267776,51.0297502813013,50.26138802851071,0.7616446564867374,1.37347949856796,2.338759494334269,2.5915012217213302,13.309811470153226,1.2900009155273295,0.8520759229883339,-1.2204963684081918,-5.439267568512534,2.9982748316961505,-3.32988196846037,0.8888892316439865,3.951581114494914,97.33344184027905,44.432151989932684,2.109385600052173,8,0.4299964904785014,1.8699951171874858,1.6574954986572124,1.3499965667724467,-1.3600006103515767,0,0.023912694463461115,9.083415456018253,66.11000061035156,2.0666683620920328,65.04000091552734,-2.6615373780766927,65.09999847412111,0.023912694463461115
410,2019-08-20,65.62999725341797,66.70999908447266,65.51000213623047,66.70999908447266,848100.0,-0.01913026959549069,1.2222128032325972,-2.249988079154348,29.96439978670284,47.206313106942176,1.785794338212071,2.6507770657032523,3.59601835726734,3.849498026084518,12.96255358845947,1.4000015258789205,0.20991627274922564,-2.4125026702880916,-6.767534536692025,1.9425291961158422,-4.590018603490066,-0.23498673708611761,4.740260838714235,40.444268120660354,-7.933777618892449,2.177515933201968,8,1.7100028991699219,3.1500015258789062,2.6425037384033203,2.630002975463867,-0.7399978637695312,1,0.047539278944881413,3.300013987259035,66.91000366210939,9.083415456018253,66.11000061035156,2.0666683620920328,65.04000091552734,0.047539278944881413
411,2019-08-21,65.66000366210939,66.36000061035156,65.52999877929689,66.0,1064600.0,0.00045720569780849374,-1.766644626417865,0.31481089023579123,24.191096774497055,43.19700520037826,1.4172850214488193,2.529128508580797,3.5366965889545128,3.7872140875806224,13.510062094956005,0.8300018310546733,-0.3918279220182086,-2.2419963836669723,-6.718570823811632,2.2345780564776874,-4.480283603739295,-0.003709163594649567,4.258233880308481,41.777886284723486,-0.6017182035474278,2.238287220072328,8,1.6799964904785014,3.119995117187486,2.602497100830064,2.5999965667724467,-0.2200012207031392,2,0.05208647545231382,1.2222128032325972,65.62999725341797,3.300013987259035,66.91000366210939,9.083415456018253,66.11000061035156,0.05208647545231382
412,2019-08-22,66.0,66.63999938964844,65.69000244140625,65.73000335693361,623100.0,0.005178134616626862,-4.428577656675749,-0.7941163270801458,28.689216455836373,39.959902444811895,0.5556860394245717,2.1248029219270848,3.143329075640537,3.4106817052558966,14.022679380965597,0.9799957275390483,-0.642957742343981,-1.7920001983642635,-6.345205352928943,2.761204956200423,-4.06860277564661,0.48460237891808333,3.502378636680689,46.99452185006415,8.76103815265376,2.2766025772823424,8,1.1850013732910014,2.779998779296875,2.2125015258789062,2.260000228881836,0.0,3,0.03742426091974416,-1.766644626417865,65.66000366210939,1.2222128032325972,65.62999725341797,3.300013987259035,66.91000366210939,0.03742426091974416
413,2019-08-23,63.88000106811523,65.08000183105469,63.58000183105469,64.94000244140625,889300.0,-0.03212119593764806,1.2388057152129541,-3.9259798242394033,25.180915146193712,37.4096428008978,1.9932948244910094,4.240924052586784,5.153595688652537,5.4717061325542105,13.924998664443727,2.4199981689453125,-1.0173065025158934,-3.7714990615844854,-8.630998696985934,1.088000573816963,-6.20124887928521,-1.3417492438837613,5.239787375287257,8.849536609847375,-24.01310631152026,2.4297498177007233,8,1.395000457763679,4.329998016357429,4.24749946594239,4.254999160766609,2.4099998474121165,4,0.047276149143195,-4.428577656675749,66.0,-1.766644626417865,65.66000366210939,1.2222128032325972,65.62999725341797,0.047276149143195
414,2019-08-26,64.62999725341797,64.68000030517578,64.18000030517578,64.34999847412111,958300.0,0.011740704019447712,1.6315451333119178,-0.2641494495686727,34.41821991153881,36.356492533127074,1.0197577091975063,3.487816945302967,4.295484025615394,4.663783405210424,13.643723808254721,0.799999237060554,-1.5456158239928754,-2.9060026168823185,-7.943262603657132,2.131257369892495,-5.424632610269725,-0.38737262349491175,3.935812528749736,33.54620906509366,1.8446698464055693,2.5186299933874086,8,0.6450042724609375,3.5800018310546875,3.407503128051758,3.505002975463867,0.9300003051757812,0,0.018257780524868927,1.2388057152129541,63.88000106811523,-4.428577656675749,66.0,-1.766644626417865,65.66000366210939,0.018257780524868927
415,2019-08-27,64.84999847412111,65.47000122070311,64.55999755859375,64.73999786376953,1856000.0,0.0034040109864232893,-2.8723459515615266,0.392861035422414,33.93443976188816,35.54443729789167,0.615189410889073,3.3032867250099827,3.9477072999705314,4.374092500624101,13.337695097608288,0.9100036621093608,-2.054627541474048,-2.6010011672973548,-7.764116441179439,2.5621141065847297,-5.182558804238397,-0.01944353035631252,3.217230512935302,41.503191383265644,8.705342622155548,2.581557636941044,8,0.4250030517577983,3.3600006103515483,2.8425025939941264,3.285001754760728,-0.08000183105471592,1,0.010794211165880752,1.6315451333119178,64.62999725341797,1.2388057152129541,63.88000106811523,-4.428577656675749,66.0,0.010794211165880752
416,2019-08-28,65.52999877929689,65.56999969482422,64.27999877929689,64.73000335693361,456200.0,0.010485741267166615,1.9318294131417355,7.272645304479571,32.552315600158735,34.169909048527074,0.0029045921285444365,2.2893760448055076,3.133270579343801,3.6166318051307798,12.881753097007891,1.2900009155273295,-2.183083523033531,-1.634500694274891,-6.537012493179361,3.2680111046295792,-4.085756593727126,0.8167552051773441,2.0885074921593514,63.7254413084676,30.876176735746405,2.4512558994522333,8,-0.25499725341798296,2.680000305175767,2.127502441406236,2.6050014495849467,-1.0499954223632812,2,-0.009766510019387442,-2.8723459515615266,64.84999847412111,1.6315451333119178,64.62999725341797,1.2388057152129541,63.88000106811523,-0.009766510019387442
417,2019-08-29,66.27999877929689,67.12000274658203,66.08999633789061,66.08999633789061,849900.0,0.011445139843905272,-9.842033408286353,0.23750441076898754,36.91328958421353,32.98596036692561,-0.6176574209775652,1.1178346948855022,2.2325331974945186,2.7960994434767343,11.861751530964005,1.590003967285142,-2.1945894973073763,-0.5805006027221538,-4.838131337742439,3.6771301322981316,-2.7093159702322964,1.548314764787989,0.9346570481191918,76.27108050733345,44.22429706519274,2.128815367510143,8,-0.9299964904785298,1.930000305175767,1.495002746582017,1.8550014495849467,-1.569999694824233,3,-0.01267345131806219,1.9318294131417355,65.52999877929689,-2.8723459515615266,64.84999847412111,1.6315451333119178,64.62999725341797,-0.01267345131806219
418,2019-08-30,67.05000305175781,67.15000152587889,66.41000366210939,66.73999786376953,1046200.0,0.011617445483439681,1.90194025161942,1.6315852875037713,51.4748092290181,33.03541136111637,-1.3860588315787652,0.02460635682714951,1.332783044098548,1.9671481569404818,11.172470840393231,0.8700027465820028,-2.016522612885339,0.3955034255981502,-3.352356493371545,4.143363344567838,-1.4784265338866902,2.2694333850829906,-3.470001220703125,96.6330493932455,58.43624348202488,1.873929959484845,8,-1.6850013732910156,1.1599960327148438,0.7249984741210938,1.0849971771240234,-2.5500030517578125,4,-0.01566000005916901,-9.842033408286353,66.27999877929689,1.9318294131417355,65.52999877929689,-2.8723459515615266,64.84999847412111,-0.01566000005916901
419,2019-09-03,65.68000030517578,67.12000274658203,65.5,66.94000244140625,1250100.0,-0.020432553083174154,1.0,-4.064454999630842,46.71847575727231,34.89697535784631,-0.23342798120387442,1.0499199879056391,2.5467082469378823,3.2857658029000163,11.03134982375636,1.6200027465820312,-1.9461309105482343,-0.7214994430541992,-3.956141884222319,2.5131429981139135,-2.338820663638259,0.8958217775298607,-2.028598480224609,48.780494288592855,8.539686532485398,1.6173212205840577,9,-0.3149986267089844,2.529998779296875,2.1075000762939453,2.4549999237060547,0.06999969482421875,1,0.009287463573648846,1.90194025161942,67.05000305175781,-9.842033408286353,66.27999877929689,1.9318294131417355,65.52999877929689,0.009287463573648846
420,2019-09-04,66.06999969482422,66.94999694824219,65.63999938964844,66.08999633789061,1107100.0,0.005937871312977183,-1.9772764710472244,0.015870324733111743,54.56255916721263,38.27158229037026,-0.6196076925112664,0.4971778097547883,1.9996885150438146,2.852035235426399,11.664518080861969,1.30999755859375,-1.995632079242867,-0.21200008392334269,-3.2996903668114896,2.8756901989648114,-1.7558452253674233,1.331845057520738,-2.348625875854495,62.369310191744965,16.43347233702223,1.5438451414440764,9,-0.7049980163574219,2.1399993896484375,1.8600006103515625,2.065000534057617,0.0500030517578125,2,-0.007719118186562124,1.0,65.68000030517578,1.90194025161942,67.05000305175781,-9.842033408286353,66.27999877929689,-0.007719118186562124
421,2019-09-05,68.01999664306639,68.23000335693361,66.65000152587889,66.66999816894531,917700.0,0.029514105603892338,-1.273397405990477,-67.51125524613654,61.90093009055928,41.961772694228365,-2.4581336488266174,-1.5935925143582352,-0.08919660620314573,0.8830937421732443,12.047703599659105,2.160003662109389,-2.138197321817273,1.7754968643188391,-1.2011872073842227,4.752180936021901,0.2871548284673082,3.26383890017037,-4.2300502699584825,92.30745583759649,39.626075905175895,1.48834203585153,9,-2.1149940490722514,0.1900024414062642,0.08750534057618609,0.1150035858154439,-0.8199996948242045,3,-0.047780067044906116,-1.9772764710472244,66.06999969482422,1.0,65.68000030517578,1.90194025161942,67.05000305175781,-0.047780067044906116
422,2019-09-06,68.12000274658203,68.12999725341797,67.65000152587889,67.98999786376953,546300.0,0.0014702456402697628,5.4002034587997825,0.09630002204049902,58.70129415463798,45.686259250722166,-2.4873654454772094,-1.9162859562839145,-0.2940082642249422,0.7690030776483638,12.482213181564262,0.4799957275390767,-1.806739258690385,1.9545026779174748,-0.7027737238489493,4.611779079683899,0.6258644770342556,3.283140878800694,-4.152454094121097,95.97067856813439,38.531613906870774,1.3286382008832127,9,-1.9150009155273438,0.089996337890625,0.6724967956542969,0.014997482299804688,-2.3899993896484233,4,-0.0534351033893794,-1.273397405990477,68.01999664306639,-1.9772764710472244,66.06999969482422,1.0,65.68000030517578,-0.0534351033893794
423,2019-09-09,67.25,68.15000152587889,67.08999633789061,68.12000274658203,1177700.0,-0.012771619370283815,1.279580301402073,-6.692077464788732,51.46297681179777,47.58012112852871,-1.2170415935904373,-1.2954203498279355,0.4734255225397277,1.5973652178716407,12.973774944317496,1.0600051879882812,-1.4126678772460934,1.2004999160766658,-0.9931134152690362,3.394113247422368,0.10369325040382193,2.2973065817495097,-3.111953159360155,64.10248527919883,11.226071637074696,1.0968066656728495,9,-0.9949989318847514,0.9599990844726562,1.6175003051757812,0.8850002288818359,-2.0100021362304688,0,-0.03776953034241404,5.4002034587997825,68.12000274658203,-1.273397405990477,68.01999664306639,-1.9772764710472244,66.06999969482422,-0.03776953034241404
424,2019-09-10,68.79000091552734,68.79000091552734,67.12999725341797,67.47000122070311,1176900.0,0.02289964186657767,1.5151576452908708,-1.5172362386326927,63.29966470516081,50.842923900003456,-2.35225412781638,-2.8184700205314357,-1.1372451968278199,0.019785200370577627,12.788954386411728,1.660003662109375,-1.0820524966249536,2.638000679016116,0.13831040877683165,5.1376909492553935,1.3881555438964739,3.8878458141357584,-4.488275814235749,100.0,43.66933859031161,1.249845135119639,9,-2.2550010681152344,-1.2750015258789062,0.10999679565429688,-0.6550006866455078,-4.2600021362304545,1,-0.062363728135363394,1.279580301402073,67.25,5.4002034587997825,68.12000274658203,-1.273397405990477,68.01999664306639,-0.062363728135363394
425,2019-09-11,68.33999633789061,68.87999725341797,67.84999847412111,68.62000274658203,859100.0,-0.006541714953446909,1.5750116825771887,-0.21212611623270508,60.89426970940703,53.99202991214216,-1.5143854000000943,-2.3387323300874954,-0.7565370935304827,0.41723704936053707,12.039700539006533,1.0299987792968608,-0.4665594668679347,2.0929964065551587,-0.5904431460048158,4.776435959115126,0.7512766302751714,3.434716182835146,-3.7689746877448727,75.78466591398904,16.88559417864171,1.3417197762799842,9,-1.1499977111816264,-1.2949943542480327,0.5600013732910298,-0.20499610900877485,-4.069999694824219,2,-0.03789869003043256,1.5151576452908708,68.79000091552734,1.279580301402073,67.25,5.4002034587997825,68.12000274658203,-0.03789869003043256
426,2019-09-12,67.5,68.36000061035156,67.18000030517578,68.23999786376953,1735000.0,-0.012291430829721617,1.4081556391153047,2.642789024822078,55.85937011056056,56.09714997062516,-0.40851698252892277,-1.3804935028908005,-0.009599573553501273,1.1923967163739064,11.269552237732485,1.1800003051757812,-0.07676343351070614,1.1329999923705998,-1.5491210718998616,3.815121056641061,-0.2080605397646309,2.4740605245058305,-2.5842603015924794,22.90522080479477,-35.95062265047268,1.3410605321352311,9,-0.3100013732910156,-0.7299995422363281,1.3999977111816406,0.6350002288818359,-3.470001220703111,3,-0.020444403754340312,1.5750116825771887,68.33999633789061,1.5151576452908708,68.79000091552734,1.279580301402073,67.25,-0.020444403754340312
427,2019-09-13,68.66000366210939,69.25,67.72000122070311,67.87999725341797,1537300.0,0.017185239438657574,-1.7818198211944414,-1.0540657573227126,70.18579549060847,58.1761484441352,-1.3358972970863192,-2.377274384317886,-1.2414299061970695,-0.01821320663782444,10.262613111384935,1.75,0.3632974205314099,2.112003517150896,-0.679417243187217,4.903424277489009,0.7162931369818324,3.5077138973199595,-3.427123359301035,72.6854010370316,7.194109609880016,1.3957103801690567,9,-1.2850036621093892,-1.8900032043457173,0.23999404907225141,-0.23500442504884234,-5.00000381469728,4,-0.021264297057894233,1.4081556391153047,67.5,1.5750116825771887,68.33999633789061,1.5151576452908708,68.79000091552734,-0.021264297057894233
428,2019-09-16,68.63999938964844,69.48000335693361,68.19999694824219,68.5,781000.0,-0.00029135262735202616,-2.4594511000680837,0.17948492228840504,68.04677612409719,60.545959596004636,-1.1919831686878979,-2.274632155635402,-1.2943210158130825,-0.06142064524522084,9.694156708940268,1.2800064086914205,0.8012888248229331,1.9654993057251033,-0.9680350955776333,4.899033707027847,0.4987321050737279,3.432266506376479,-3.0054071171209245,64.25524316602778,-5.05890360512808,1.4667672006513708,9,-1.0799980163574219,-1.8699989318847656,0.2599983215332031,-0.18000030517578125,-5.340000152587891,0,-0.04239504747364098,-1.7818198211944414,68.66000366210939,1.4081556391153047,67.5,1.5750116825771887,68.33999633789061,-0.04239504747364098
429,2019-09-17,68.51000213623047,68.73000335693361,67.65000152587889,68.69999694824219,808400.0,-0.0018938993964731088,7.639750984161106,-1.3571117166212534,66.60615778279933,61.88413721995871,-0.6909998522077672,-2.127709818596003,-1.2341073850672046,0.022489060813853712,9.346963961873032,1.080001831054716,1.1538264339281596,1.75550212860108,-1.2901961489546068,4.801200406156774,0.23265298982323657,3.2783512673789232,-2.413960533574226,57.826089840976735,-14.386075194005414,1.522849138777847,9,-0.44499969482421875,-1.8950004577636719,0.3899955749511719,-0.0500030517578125,-5.44000244140625,1,-0.04773031923073967,-2.4594511000680837,68.63999938964844,-1.7818198211944414,68.66000366210939,1.4081556391153047,67.5,-0.04773031923073967
430,2019-09-18,68.75,69.41000366210939,68.08999633789061,68.38999938964844,1301000.0,0.003503106937470246,-1.7499960263847827,-1.8947917921535558,65.21737249268782,62.25263082019521,-0.5708968958605709,-2.236654626245425,-1.5015968109175049,-0.2658620453448748,9.043368569615277,1.3200073242187784,1.2489975707556056,1.8394998550415096,-1.2823455306723872,4.961345240755406,0.2785771621845612,3.400422547898458,-2.2478829868304757,68.26076572482427,-4.817338821108862,1.5609226928569502,9,-0.4650001525878906,-2.2199974060058594,0.14999771118164062,-0.20000076293945312,-4.260002136230469,2,-0.061381835937499796,7.639750984161106,68.51000213623047,-2.4594511000680837,68.63999938964844,-1.7818198211944414,68.66000366210939,-0.061381835937499796
431,2019-09-19,69.08000183105469,69.34999847412111,68.41999816894531,68.75,875200.0,0.004800026633522636,1.1379437350918669,0.916670198787776,63.779516916048195,62.81687779368524,-0.8210685838981107,-2.4214507304555895,-1.8193933621464424,-0.6560418285831418,8.723366505114766,0.9300003051757955,1.5406807559838427,1.9985017776489258,-1.2084410244936379,5.2054445797914966,0.39503037657763684,3.6019731787202147,-2.220538456633477,78.14201499195327,5.241931235441328,1.603471401071284,9,-0.7950019836425781,-2.549999237060547,-0.1625041961669922,-0.220001220703125,-5.260002136230469,3,-0.06962948842635919,-1.7499960263847827,68.75,7.639750984161106,68.51000213623047,-2.4594511000680837,68.63999938964844,-0.06962948842635919
432,2019-09-20,68.47000122070311,69.51999664306639,68.33000183105469,68.97000122070311,3548800.0,-0.008830350234260598,-2.0512735240033613,-1.5151431081518472,57.09998001101673,63.44321148248734,-0.17455604997185503,-1.7042960685727309,-1.1630820343513193,-0.10638544548146456,8.610826304778525,1.1899948120117045,1.7069219334375845,1.26500110626219,-1.9567845369576276,4.4867867494820075,-0.3458917153477188,2.8758939278720987,-1.296073048380407,43.8503655591096,-24.971655788906425,1.6108928216099072,9,-0.1450042724609233,-1.920001983642564,0.39499664306642046,0.3899993896484517,-3.5400009155273295,4,-0.06484595242074731,1.1379437350918669,69.08000183105469,-1.7499960263847827,68.75,7.639750984161106,68.51000213623047,-0.06484595242074731
433,2019-09-23,66.90000152587889,68.27999877929689,66.37000274658203,68.27999877929689,1214500.0,-0.02292974538971526,1.7681157016568723,2.7599945068359943,55.98039098356231,62.62995884675418,1.4981184472100608,0.10915131811957224,0.46688804570558773,1.386502339524938,7.547388591627654,2.0999984741210795,1.5722043800845427,-0.45599861145021237,-3.28017705050803,2.368179827607605,-1.8680878309791211,0.9560906080786964,2.6199951171875,16.825390674197205,-52.2790987565664,1.4120892195289083,9,1.0449981689453267,-0.35000228881834516,1.5324974060058736,1.9599990844726705,-2.6399993896484233,0,-0.04843051725811176,-2.0512735240033613,68.47000122070311,1.1379437350918669,69.08000183105469,-1.7499960263847827,68.75,-0.04843051725811176
434,2019-09-24,65.80999755859375,67.01999664306639,65.80000305175781,66.90000152587889,1300500.0,-0.016293033519042543,-1.1982005512443983,0.7898595193471614,48.80733148688271,61.28696571091814,2.3702076374524808,1.3619168120915788,1.6131701944742645,2.4002567961200043,6.541812158809124,1.2199935913085795,1.455317177199987,-1.6050025939941435,-4.231801146911408,1.0217959589231214,-2.918401870452783,-0.29160331753550395,3.709999084472642,0.2686700014561514,-66.80904423410858,1.3133992764586335,9,1.8500022888183594,0.7400016784667969,2.387502670288086,3.0500030517578125,-2.799999237060547,1,-0.03814007619888504,1.7681157016568723,66.90000152587889,-2.0512735240033613,68.47000122070311,1.1379437350918669,69.08000183105469,-0.03814007619888504
435,2019-09-25,65.55000305175781,66.16999816894531,65.11000061035156,65.83000183105469,858100.0,-0.003950684037094088,1.2083479034873001,0.25687867906964057,36.59071799863331,59.14600436514844,2.450520512188973,1.7676722780632161,1.9108182013905122,2.599599087224135,6.156935337774741,1.05999755859375,1.4965977972282616,-1.8999973297119084,-4.398410122025027,0.5984154626012099,-3.1492037258684604,-0.6507909335553563,3.8211938476562324,9.97738859949452,-51.682010589361965,1.249206396156559,9,1.7649955749511719,0.9999961853027344,2.5099964141845703,3.30999755859375,-2.0500030517578125,2,-0.03783376417199247,-1.1982005512443983,65.80999755859375,1.7681157016568723,66.90000152587889,-2.0512735240033613,68.47000122070311,-0.03783376417199247
436,2019-09-26,64.88999938964844,65.84999847412111,64.61000061035156,65.5,1743700.0,-0.010068705284242974,-1.119657785255055,2.17858310626703,33.46980848446992,55.06645025335527,3.0188225609151544,2.5057410371325375,2.5670878312287755,3.1700671731767613,5.705478381330617,1.2399978637695455,1.2210747740603694,-2.52800102233887,-5.143603388248124,0.08760134357038396,-3.835802205293504,-1.220199839384236,4.225525732421858,5.702627403999315,-49.48439613642704,1.3078011829546277,9,2.174999237060547,1.6599998474121094,3.1700000762939453,3.970001220703125,-0.05999755859375,3,-0.0061643015817737234,1.2083479034873001,65.55000305175781,-1.1982005512443983,65.80999755859375,1.7681157016568723,66.90000152587889,-0.0061643015817737234
437,2019-09-27,65.44000244140625,65.55000305175781,64.59999847412111,64.66000366210939,1394700.0,0.008475929371723145,-1.1110998084194101,-1.2786852440152856,40.42330571146235,51.997175763062515,2.1948390011119727,1.991696229008511,2.0206319413381095,2.54766725650839,6.22671225516693,0.9500045776367045,1.001226349447819,-1.9359981536865263,-4.653531218874264,0.7815349115012111,-3.294764686280402,-0.5772316210926505,3.315080719726552,22.82619287024809,-29.942878208071736,1.358766532593871,9,1.6199951171875,1.1099967956542969,2.619997024536133,3.4199981689453125,0.1399993896484375,4,-0.02475554226992205,-1.119657785255055,64.88999938964844,1.2083479034873001,65.55000305175781,-1.1982005512443983,65.80999755859375,-0.02475554226992205
438,2019-09-30,66.0,66.33999633789061,65.08000183105469,65.62999725341797,1344000.0,0.008557419585904835,1.4000000000000379,0.4743632379983654,33.53011806182961,48.322060238510325,1.3644634652289227,1.4219034781272626,1.4726963424783577,1.957233081052351,6.570490546627887,1.2599945068359233,0.9186825939016643,-1.32350044250488,-4.107313096169733,1.4603122111599731,-2.7154067693373065,0.06840588432754657,2.3395746924316256,57.85134649457439,10.599930633966132,1.3919063268324248,9,1.05999755859375,0.5499992370605469,1.9825000762939453,2.8600006103515625,-1.349998474121108,0,-0.01621211658824573,-1.1110998084194101,65.44000244140625,-1.119657785255055,64.88999938964844,1.2083479034873001,65.55000305175781,-0.01621211658824573
439,2019-10-01,66.29000091552734,67.52999877929689,66.01000213623047,66.37000274658203,1887700.0,0.004393953265565909,-3.7499940395298825,-0.21621955997278183,37.66549854068421,45.26074091050992,0.8118090891063616,1.2437111633948632,1.1754870196752023,1.631466718066548,6.136759069263763,1.5299987792968892,0.5372336624021443,-1.0639995574951229,-3.78464517609288,1.6566460611026343,-2.4243223667940015,0.29632325180375574,1.6756161550732287,57.679258204201666,13.457248184671421,1.3603228092988782,10,0.7699966430664062,0.55999755859375,0.4524993896484375,2.0,-1.319999694824233,1,-0.030623001225836166,1.4000000000000379,66.0,-1.1110998084194101,65.44000244140625,-1.119657785255055,64.88999938964844,-0.030623001225836166
440,2019-10-02,65.55999755859375,66.55999755859375,64.94000244140625,65.88999938964844,1379300.0,-0.011012269525592977,-1.063698477029089,4.124928476063323,38.17073443047589,42.41532063433523,1.164146434728778,2.038038695620614,1.885782005727009,2.3456858975783916,5.903778892054145,1.6199951171875,0.16003827798357406,-1.7685028076171818,-4.548728777762847,1.011723162528483,-3.1586157926900142,-0.3783898225443494,2.069057652358879,32.76447046018476,-13.569284129214246,1.390112985072836,10,1.5,1.3400001525878906,1.1825027465820312,2.7300033569335938,-0.659996032714858,2,-0.0388956579014742,-3.7499940395298825,66.29000091552734,1.4000000000000379,66.0,-1.1110998084194101,65.44000244140625,-0.0388956579014742
441,2019-10-03,64.76999664306639,65.55999755859375,64.37000274658203,65.41999816894531,1177900.0,-0.012050044919865943,1.5591277882146402,1.9696906644472618,25.15962759245626,38.86639258782851,1.4287246234454898,2.7110717469146124,2.611671312982125,3.085290084666738,6.583205726792752,1.1899948120117188,-0.2348225702079958,-2.3960037231445455,-5.37860298922223,0.5865955429331393,-3.8873033561833807,-0.9047040901057102,2.760002136230497,12.65805059067472,-29.088984788045025,1.4912996330388397,10,1.555004119873061,2.1300010681152486,1.9725036621093892,3.5200042724609517,-0.6599960327148295,3,-0.01960779232497223,-1.063698477029089,65.55999755859375,-3.7499940395298825,66.29000091552734,1.4000000000000379,66.0,-0.01960779232497223
442,2019-10-04,64.48000335693361,65.05000305175781,64.23000335693361,64.73999786376953,634800.0,-0.004477278078781954,-1.1579095307888883,0.39999060999797403,24.321007306324063,35.34868329035759,1.2216900025010347,2.8610718916115303,2.8415657774738463,3.3613291786794264,7.326445946099143,0.8199996948242045,-0.6615665615621538,-2.5039970397949105,-5.6794786668803,0.6714845872904718,-4.091737853337605,-0.9162562262522158,2.670795898437504,7.575768084580048,-30.030162871022853,1.5877408135426925,10,1.3999977111816406,2.394996643066392,2.2624969482421733,3.809997558593736,0.26999664306639204,4,0.005428015755266635,1.5591277882146402,64.76999664306639,-1.063698477029089,65.55999755859375,-3.7499940395298825,66.29000091552734,0.005428015755266635
443,2019-10-07,64.70999908447266,65.38999938964844,64.27999877929689,64.48000335693361,897800.0,0.003566931072659596,-2.5237841503585714,-0.8846176418803857,26.8292410610444,32.90667324304222,0.7245694673068641,2.5624047001445263,2.6015837750016857,3.124482896123695,7.679008929581266,1.1100006103515483,-1.1207722632748727,-2.147001266479492,-5.477095081356879,1.1830925483978945,-3.8120481739181855,-0.48195435904079886,2.0318887451172003,14.54534525370041,-19.655919115263764,1.665046907438693,10,1.1700019836425923,2.1650009155273438,2.0700016021728516,3.5800018310546875,0.8300018310546875,0,0.013444641614757558,-1.1579095307888883,64.48000335693361,1.5591277882146402,64.76999664306639,-1.063698477029089,65.55999755859375,0.013444641614757558
444,2019-10-08,64.5,65.0,63.97000122070313,64.5,1205200.0,-0.003245233927426261,1.0599975585937358,0.0,23.990202249037594,31.506615937531585,0.814898947118408,2.56609365072903,2.7908910012013024,3.3162813613008097,8.513549128455079,1.029998779296868,-1.493126781158125,-2.142500305175787,-5.500883279306777,1.215882668955203,-3.821691792241282,-0.463308818110292,1.890224003417984,20.463302265844792,-9.040134542298787,1.6791914870654963,10,1.2500000000000142,2.2449989318847656,2.2875003814697266,3.7900009155273438,0.8300018310546875,1,0.0023256050523858818,-2.5237841503585714,64.70999908447266,-1.1579095307888883,64.48000335693361,1.5591277882146402,64.76999664306639,0.0023256050523858818
445,2019-10-09,65.75,65.84999847412111,64.61000061035156,64.91000366210939,1159500.0,0.019379844961240345,1.384626670774791,100.0,31.68315086567219,31.308098424331835,-0.4511961423002333,1.1722085295148048,1.5468704003984044,2.0612322492223996,9.107772390831133,1.349998474121108,-1.7330579664641448,-0.76300048828125,-4.044645034816554,2.5186440582540612,-2.403822761548909,0.8778217849864092,0.25298835818361454,94.68092445670847,68.38337440400228,1.6408222732676554,10,1.4210854715202004e-14,0.9949989318847656,1.0375003814697266,2.5400009155273438,-0.4199981689453125,2,-0.011863099304895708,1.0599975585937358,64.5,-2.5237841503585714,64.70999908447266,-1.1579095307888883,64.48000335693361,-0.011863099304895708
446,2019-10-10,66.12000274658203,66.54000091552734,65.55999755859375,65.86000061035156,1092200.0,0.005627418198966172,-1.279055738402988,0.3095277020890152,36.72317017345886,30.896972253442563,-0.702220417504904,0.7309975554310597,1.0354292206522473,1.7023317259206152,9.259323968854114,0.9800033569335938,-1.8022891457997616,-0.323997879028326,-3.5761620648379875,2.9281663067813284,-1.9500799719331496,1.3020842138764976,-2.150001525878899,83.65765685532345,57.11921422628389,1.6260820929048274,10,-0.37000274658201704,0.6249961853027344,0.6674976348876953,2.1699981689453125,-2.890003204345703,3,-0.01845131836093583,1.384626670774791,65.75,1.0599975585937358,64.5,-2.5237841503585714,64.70999908447266,-0.01845131836093583
447,2019-10-11,67.19999694824219,67.37000274658203,66.54000091552734,66.61000061035156,628300.0,0.01633384992132325,-1.2739909282832718,2.269198039848587,51.7942325014306,32.926318302287115,-1.6833243651363858,-0.48905926610197525,-0.21183160530637224,0.6542030313143812,9.708260740617092,1.25,-1.6874758998291384,0.8289966583251953,-2.275939869080375,3.9339331857307585,-0.7234716053775827,2.3814649220279733,-3.1785957336425668,94.99983170460791,64.45543763950933,1.5524682637027822,10,-1.4499969482421733,-0.4549980163574219,-0.14249610900878906,1.0900039672851562,-3.9599952697753906,4,-0.04598209044965518,-1.279055738402988,66.12000274658203,1.384626670774791,65.75,1.0599975585937358,64.5,-0.04598209044965518
448,2019-10-15,65.73000335693361,67.19000244140625,65.70999908447266,66.01000213623047,1614700.0,-0.021874905625974606,-8.249809269502194,-0.47457714788183597,49.54236635657285,34.245970281830296,-0.28570207588005303,0.792372013846304,1.1087284371060235,2.157417958446544,9.904547317312499,1.4899978637695312,-1.5016972340513917,-0.4954971313476477,-3.4202413952655633,2.429247132570268,-1.9578692633066055,0.96687500061131,-1.574658081054693,51.76474548126904,16.672285054311565,1.4623721319589595,10,-0.060001373291029836,1.0149955749511577,1.477497100830064,2.559997558593736,-3.5600051879882955,1,-0.014909528478370793,-1.2739909282832718,67.19999694824219,-1.279055738402988,66.12000274658203,1.384626670774791,65.75,-0.014909528478370793
449,2019-10-16,65.23999786376953,66.16999816894531,65.12999725341797,65.63999938964844,909900.0,-0.0074548222750453474,-2.354826801205931,1.4285831062671024,48.2719876840901,35.3683317544541,0.044362322224714035,1.0802194880477458,1.4543877945780253,2.6972932896075292,10.588628724422966,1.0400009155273438,-1.4497640043075535,-0.8220024108886719,-3.569239646659028,1.9252348248816844,-2.195621028773857,0.5516162069965134,-0.9560662890624911,22.825969775458248,-14.80542830018257,1.3736186178851797,10,0.4300041198730469,1.5050010681152344,1.992502212524414,2.9800033569335938,-3.4199981689453125,2,0.004598452813935783,-8.249809269502194,65.73000335693361,-1.2739909282832718,67.19999694824219,-1.279055738402988,66.12000274658203,0.004598452813935783
450,2019-10-17,64.52999877929689,65.86000061035156,64.34999847412111,65.29000091552734,812600.0,-0.010882880253233918,-1.696425773666435,1.8999980926586075,48.004428775878296,37.906642997056544,0.6625671743792054,1.5366409515885522,2.0823168080926138,3.4391694931782553,11.058422112614782,1.5100021362304545,-1.3972246739940886,-1.3210014343261633,-3.837515296328206,1.1955124276758866,-2.579258365327192,-0.06274450332513481,2.840003967285142,5.96026657369937,-34.23476686615791,1.2582569310010245,10,1.140003204345689,2.2150001525878764,2.4950008392333842,3.680000305175767,-2.599998474121108,3,0.012397382099664123,-2.354826801205931,65.23999786376953,-8.249809269502194,65.73000335693361,-1.2739909282832718,67.19999694824219,0.012397382099664123
451,2019-10-18,64.26999664306639,65.23000335693361,64.09999847412111,65.23000335693361,1113800.0,-0.004029166916921012,1.3541603751092046,1.2631631782362704,43.29892672712502,40.015300710478876,0.9433935074328303,1.4944334964985302,2.245541841913891,3.7255492732035833,11.604792431608791,1.1300048828125,-1.4255834763400657,-1.340503311157235,-3.4429987174051035,0.7619920950906263,-2.3917510142811693,-0.28925560803330086,3.039606018066422,5.1987139704055405,-35.65694161239496,1.051247703123932,10,1.400005340576186,2.4750022888183736,2.847503662109389,3.940002441406264,-1.1799964904785014,4,0.016493002074905894,-1.696425773666435,64.52999877929689,-2.354826801205931,65.23999786376953,-8.249809269502194,65.73000335693361,0.016493002074905894
452,2019-10-21,64.02999877929689,64.97000122070311,63.97999954223633,64.55000305175781,939000.0,-0.0037342131057259698,-2.193539654217637,0.541667328935835,38.287729267704144,41.2884660667744,1.2436258606757349,1.459575535248078,2.353997196462032,3.996385473636664,12.09114804412903,0.9900016784667827,-1.419611997706383,-1.3585010528564254,-3.09558077530086,0.3785786695880091,-2.2270409140786427,-0.48996119163420815,3.151219714355463,1.5576072243888142,-35.613653617462035,0.868539861222216,10,1.640003204345689,2.7150001525878764,2.950000762939439,4.180000305175767,-1.7899971008300923,0,-0.012494131693146726,1.3541603751092046,64.26999664306639,-1.696425773666435,64.52999877929689,-2.354826801205931,65.23999786376953,-0.012494131693146726
453,2019-10-22,63.65999984741211,64.52999877929689,63.18999862670898,64.05000305175781,1169400.0,-0.005778524737445667,-1.015029269789744,0.7500000000000205,34.51115856899642,42.45746121343649,1.6193065013807342,1.659478316152672,2.5896329188257283,4.379097855234605,12.52509427510925,1.340000152587912,-1.2423103234744843,-1.566499900817874,-3.3143444442724217,0.18134464263666672,-2.4404221725451407,-0.6925776290906072,3.329145509155282,15.771855466475024,-18.028454847294455,0.8739222717272705,10,1.6200008392333984,2.6949977874755717,3.4125003814697266,4.549999237060547,-1.0499992370605469,1,-0.006597520734401785,-2.193539654217637,64.02999877929689,1.3541603751092046,64.26999664306639,-1.696425773666435,64.52999877929689,-0.006597520734401785
454,2019-10-23,63.29999923706055,64.12000274658203,63.27000045776367,63.7400016784668,1239800.0,-0.005655052014050477,-2.4000091552734375,1.1282021186067666,36.08372619626464,42.946414027946766,2.001684612014458,1.9202466522073252,2.8995501785373534,4.742343019374232,12.652047934165422,0.8500022888183594,-1.0279321836902682,-1.8010005950927734,-3.724100753938828,0.1220995637532738,-2.7625506745157935,-0.8394505156697534,3.3852143811181747,4.119869986070191,-28.579986147893045,0.9615500794230248,10,1.980001449584961,3.0549983978271342,3.865001678466797,4.909999847412109,-0.6800003051757741,2,-0.01785151787890782,-1.015029269789744,63.65999984741211,-2.193539654217637,64.02999877929689,1.3541603751092046,64.26999664306639,-0.01785151787890782
455,2019-10-24,63.06999969482422,64.58000183105469,62.81999969482422,63.72000122070313,1378500.0,-0.00363348412335629,-2.060869219082749,1.4772679983354302,38.75660761609122,43.17235152157259,2.0244387930851246,2.0605707767575865,3.085432373918181,4.977316415871286,12.266165004748746,1.7600021362304688,-0.8518614454122968,-1.9069999694824276,-4.01876298367975,0.2047630447148876,-2.9628814765810887,-0.8511184623837664,3.335596724036918,10.373428220485941,-23.83457523797734,1.055881507098658,10,2.0250015258789062,3.0999984741210938,4.270002365112305,5.1399993896484375,-0.3699989318847656,3,-0.019819248549997726,-2.4000091552734375,63.29999923706055,-1.015029269789744,63.65999984741211,-2.193539654217637,64.02999877929689,-0.019819248549997726
456,2019-10-25,64.48999786376953,64.66000366210939,62.86000061035156,63.08000183105469,887700.0,0.02251463732069503,1.0571373764588257,-2.1692195734591357,50.0575058778908,42.97938189673483,0.3899124245005652,0.6419838345094888,1.6801066989522155,3.5498424747495676,11.570623322422232,1.8000030517578267,-0.5890241346624094,-0.4670017242431612,-2.589781978062561,1.6557785295762315,-1.5283918511528611,0.5943884026665387,1.5570388826879196,77.67427831301839,38.44109081210147,1.061390126909697,10,0.5150032043457031,1.6800003051757812,2.9175033569335938,3.720001220703125,-2.6599960327148438,4,-0.03969604036895091,-2.060869219082749,63.06999969482422,-2.4000091552734375,63.29999923706055,-1.015029269789744,63.65999984741211,-0.03969604036895091
457,2019-10-28,63.81999969482422,64.72000122070311,63.790000915527344,64.62000274658203,1333000.0,-0.010389179580384433,-1.1627898724294838,-0.5673796473153654,45.12595618232352,42.48866965515157,0.5923266241039045,1.2483986685419524,2.3592286362179067,4.1830052613405115,10.81331415132417,0.930000305175767,-0.48827993082426246,-1.055999755859375,-3.2243213276749714,1.1123218159562214,-2.140160541767173,0.028161030048423186,1.9043333464699117,52.63153667928901,9.851032733174947,1.0841607859077973,10,0.6749992370605469,2.3499984741210938,3.5875015258789062,4.3899993896484375,-2.3499984741210866,0,-0.011438413439784578,1.0571373764588257,64.48999786376953,-2.060869219082749,63.06999969482422,-2.4000091552734375,63.29999923706055,-0.011438413439784578
458,2019-10-29,64.93000030517578,65.13999938964844,63.43999862670898,63.7400016784668,1023300.0,0.017392676522397066,1.1118063930662496,-1.487492609052242,52.143572704847145,42.91884576856902,-0.718663548717899,0.057051273132856295,1.2369436448592808,3.0385774101496565,10.52387190368419,1.7000007629394602,-0.45471814908491126,0.1075008392333956,-1.9958789710208862,2.2108806494876703,-0.9441890658937382,1.1591907443605365,0.503899401471358,90.94831413378408,43.4716859378136,1.0516899051271382,10,-0.5900001525878906,0.6199989318847656,2.507497787475586,3.279998779296875,-3.3499984741210938,1,-0.04142921013500378,-1.1627898724294838,63.81999969482422,1.0571373764588257,64.48999786376953,-2.060869219082749,63.06999969482422,-0.04142921013500378
459,2019-10-30,64.26000213623047,64.83999633789061,63.86999893188477,64.83999633789061,718500.0,-0.010318776617838754,2.3448520803463104,-0.4873906478902016,42.11640450853323,42.26462084997512,-0.22607050863126688,0.5978198180735035,1.8608282829505924,3.66654973282661,11.083386099837142,1.0600013732910085,-0.7001793891162009,-0.46099739074706747,-2.459511547424057,1.5375167659299223,-1.4602544690855694,0.5382596875914274,0.9125075692343785,62.0690789149158,19.714020716179853,0.9992570783384963,10,-0.2350006103515625,0.9149971008300781,2.987497329711914,3.9499969482421875,-3.2900009155273366,2,-0.025676960333442245,1.1118063930662496,64.93000030517578,-1.1627898724294838,63.81999969482422,1.0571373764588257,64.48999786376953,-0.025676960333442245
460,2019-10-31,63.0099983215332,63.9000015258789,62.88999938964844,63.9000015258789,1054300.0,-0.019452284051395985,1.2696595502102566,1.5345036239986574,34.94672159146512,41.33659805712402,0.8779752346476855,1.735994218467738,3.0905073977531146,4.876412600231191,11.280810230892085,1.3700027465820312,-0.8663425462098928,-1.5835012435913143,-3.679626093534438,0.5126236063518022,-2.631563668562876,-0.5354388186197525,2.1300010681152344,6.578850503941856,-29.2896472504936,1.0480624249715589,10,0.970001220703125,2.1650009155273438,4.095001220703125,5.200000762939453,-1.0199966430664062,3,-0.006189484209447316,2.3448520803463104,64.26000213623047,1.1118063930662496,64.93000030517578,-1.1627898724294838,63.81999969482422,-0.006189484209447316
461,2019-11-01,63.5,63.86999893188477,63.290000915527344,63.38000106811523,637000.0,0.007776570251063486,-2.8666632758160766,-0.13482977510512717,31.00617166454782,40.52753610121776,0.2986716896121493,1.2078987972056154,2.584488486187496,4.345518410486079,11.171689906400296,0.8600006103515696,-0.9868267940661184,-1.0299997329711914,-3.179869133795023,1.1198696678526474,-2.1049344333831073,0.04493496744072445,1.4079994201660213,27.11113823784722,-1.224865320608096,1.0749347004119187,11,0.4799995422363281,1.6749992370605469,3.4324989318847656,4.709999084472656,-1.4399986267089773,4,-0.012598413182055901,1.2696595502102566,63.0099983215332,2.3448520803463104,64.26000213623047,1.1118063930662496,64.93000030517578,-0.012598413182055901
462,2019-11-04,64.83000183105469,64.91999816894531,63.88000106811523,63.9000015258789,907300.0,0.020944910725270605,-1.144321220701572,7.750071526209982,45.312495032949364,41.72768459721254,-1.0123781015357665,-0.09964652215589354,1.242633143748236,2.968370763016523,10.63634278193679,1.4199981689453125,-1.0280279573144924,0.2825021743774414,-1.8713479532086126,2.4363523019635025,-0.7944228894155856,1.3594272381704684,-2.0100021362304688,86.22233072916666,58.33625862986735,1.0769250637930299,11,-0.8500022888183594,0.3449974060058594,1.9774971008300781,3.3799972534179688,-3.4600028991699148,0,-0.04627487143711517,-2.8666632758160766,63.5,1.2696595502102566,63.0099983215332,2.3448520803463104,64.26000213623047,-0.04627487143711517
463,2019-11-05,65.58000183105469,66.73999786376953,63.06000137329102,63.06000137329102,1673000.0,0.01156871785927871,-1.9206316047611154,2.7096770224041324,51.72415794238492,43.46551034678146,-1.6331248759510828,-0.8233392277052047,0.5575946624598203,2.159938661995625,10.492209138734628,3.6799964904785085,-0.9817653001509683,0.989002037048337,-1.2132644368416408,3.1912685109383148,-0.11213119989665188,2.090135273993326,-2.7180021667480503,69.87022097509646,39.63619866707433,1.1011332369449895,11,-0.8000030517578125,-0.4050025939941406,1.224996566772461,2.6299972534179688,-4.530002593994141,1,-0.06267155376023958,-1.144321220701572,64.83000183105469,-2.8666632758160766,63.5,1.2696595502102566,63.0099983215332,-0.06267155376023958
464,2019-11-06,64.65000152587889,65.75,64.08999633789061,65.51000213623047,908800.0,-0.014181157048022586,1.4776241772757506,-0.3412700214803813,50.595251611027955,44.78091523510776,-0.5492474331570918,0.12487754617723112,1.518910849493011,3.0231106488425894,10.155031836595048,1.6600036621093892,-0.886318510639299,0.051501655578604755,-2.1504816095024353,2.253484920659645,-1.0494899769619082,1.1524932881191248,-1.6328819335937368,45.71435931886287,11.897231225855585,1.1009916325405191,11,0.14999771118165484,0.5249977111816548,2.1549968719482564,3.559997558593764,-2.93000030517576,2,-0.04748645974270094,-1.9206316047611154,65.58000183105469,-1.144321220701572,64.83000183105469,-2.8666632758160766,63.5,-0.04748645974270094
465,2019-11-07,64.97000122070311,65.26000213623047,64.51999664306639,64.91999816894531,1052000.0,0.004949724474424322,1.3492055803139378,-0.05814304217453584,53.45169930853904,45.15804783851312,-0.6385378738922611,-0.27041836402089814,1.227498744588658,2.62756540977405,10.452344420317335,0.7400054931640767,-0.7062213814715079,0.41050128936765873,-1.7324484594563359,2.5534510381916604,-0.6609735850443457,1.481976163779656,-1.909999847412088,51.9022192644464,13.867517784943672,1.0714748744119997,11,-0.15500259399412641,0.1250000000000142,1.984996795654311,3.2399978637695455,-2.159999847412088,3,-0.06156687586340004,1.4776241772757506,64.65000152587889,-1.9206316047611154,65.58000183105469,-1.144321220701572,64.83000183105469,-0.06156687586340004
466,2019-11-08,64.90000152587889,65.06999969482422,64.58999633789061,64.86000061035156,615300.0,-0.0010774156304296234,1.526351717630127,0.7999694842843497,54.363102507828195,46.184397430235855,-0.5635234775334084,-0.3125279027570542,1.303940244753207,2.614937673375138,11.256486947242784,0.48000335693360796,-0.5100789620170474,0.40150165557859907,-1.6204547640671336,2.4234580752243318,-0.6094765542442673,1.4124798654014654,-1.6928002929687267,50.00005183017484,7.047570974739784,1.010978209822867,11,-0.08500289916990766,0.19499969482423296,2.0799961090088033,3.309997558593764,-1.140003204345689,4,-0.044838209229497994,1.3492055803139378,64.97000122070311,1.4776241772757506,64.65000152587889,-1.9206316047611154,65.58000183105469,-0.044838209229497994
467,2019-11-11,64.11000061035156,64.69000244140625,64.08000183105469,64.65000152587889,499000.0,-0.012172587010068403,-1.0333405388909376,-13.499713904257732,52.165546795747076,46.18683899589141,0.30389828384733164,0.24676030730705634,2.067157461207856,3.30586111929307,11.547131870066607,0.8199996948242045,-0.33515394586039804,-0.23399944305420206,-1.8097968664787771,1.341797980370366,-1.0218981547664896,0.5538992686580855,-0.7614875122070259,28.532615174423952,-17.120335111483115,0.7878987117122856,11,0.7049980163574219,0.9850006103515625,2.5024986267089844,4.099998474121094,-0.279998779296875,0,-0.03197627854537155,1.526351717630127,64.90000152587889,1.3492055803139378,64.97000122070311,1.4776241772757506,64.65000152587889,-0.03197627854537155
468,2019-11-12,64.75,64.79000091552734,63.97999954223633,64.08999633789061,1225400.0,0.009982832374908712,1.1891766501020682,-1.2222269317170933,56.794753952072114,47.81776671184017,-0.4071337524093366,-0.49584515616719216,1.3824356624749896,2.577004550614987,12.198663033776933,0.8100013732910156,-0.349780795659143,0.4550001144409208,-0.9952785294721593,1.9052787583539939,-0.27013920751561216,1.1801394363974609,-1.2658275112304622,43.502839470252916,-7.097924204614621,0.7251393219565376,11,0.06499862670898438,0.345001220703125,1.6275005340576172,3.4599990844726562,-1.0499992370605469,1,-0.05220078869676026,-1.0333405388909376,64.11000061035156,1.526351717630127,64.90000152587889,1.3492055803139378,64.97000122070311,-0.05220078869676026
469,2019-11-13,65.54000091552734,65.63999938964844,64.23000335693361,64.5,828200.0,0.012200786340190728,1.2741910674402492,1.5757502196328323,60.99733073177625,50.712278838541415,-1.1135770922384012,-1.330430048102798,0.6001361787786266,1.698006095627008,12.749371179129215,1.4099960327148295,-0.23405531060865314,1.2300008773803768,-0.26688852773531835,2.726890282496065,0.4815561748225292,1.9784455799382243,-1.9255954117578042,93.97599498114482,36.705158018638485,0.7484447025578456,11,-0.6400012969970703,-0.44499969482421875,0.8374996185302734,2.6699981689453125,-2.1200027465820312,2,-0.0685078061602995,1.1891766501020682,64.75,-1.0333405388909376,64.11000061035156,1.526351717630127,64.90000152587889,-0.0685078061602995
470,2019-11-14,65.33000183105469,65.97000122070311,64.97000122070311,65.08000183105469,649800.0,-0.0032041361235761734,-3.255308096876569,0.2403844037706782,54.19163477601417,53.288441406482114,-0.6033228960785237,-1.114568219144573,0.8029825046620687,1.8157652900714822,12.943009742277084,1.0,-0.28405996928779587,0.9800016403198271,-0.5829391741461762,2.5429424547858304,0.1985312330868254,1.7614720475528287,-1.5905726328851486,67.83925377683514,12.606130288158688,0.7814704072330033,11,-0.43000221252441406,-0.2350006103515625,0.9174976348876953,2.8799972534179688,-1.1200027465820312,3,-0.055257929116351856,1.2741910674402492,65.54000091552734,1.1891766501020682,64.75,-1.0333405388909376,64.11000061035156,-0.055257929116351856
471,2019-11-15,65.33000183105469,65.83999633789061,65.23999786376953,65.30999755859375,514200.0,0.0,-6.499809269502016,0.08001708984375,58.07487246271799,54.706483343123075,-0.3536257609537614,-1.0868045762094312,0.7328184239247548,1.7219502618944773,13.000447839976987,0.5999984741210795,-0.1623907495109762,0.9270013809204158,-0.6952807055049703,2.549283467345795,0.11586033770772985,1.738142424133109,-1.4705498862611464,67.83925377683514,11.769894903740806,0.8111410432126908,11,-0.43000221252441406,-0.2350006103515625,0.9174976348876953,2.8799972534179688,-1.4200019836425781,4,-0.03857340252768493,-3.255308096876569,65.33000183105469,1.2741910674402492,65.54000091552734,1.1891766501020682,64.75,-0.03857340252768493
472,2019-11-18,63.22999954223633,65.26000213623047,63.22999954223633,65.06999969482422,779400.0,-0.032144531302004675,-1.2065243757061854,-91.98035850495805,41.779499596210535,53.60152130465926,1.671303744001861,1.0015402666679876,2.733583801709287,3.732697227805474,12.720058806962149,2.1000022888183594,0.11639683754395946,-1.1330009460449162,-2.8316596734076427,0.5656577813178103,-1.9823303097262794,-0.28367158236355294,3.509998321533203,0.0,-49.52349146761662,0.8493293636813626,11,1.3700008392333984,1.8650016784667969,3.0174999237060547,4.979999542236328,0.8900032043457031,0,0.008382077860728865,-6.499809269502016,65.33000183105469,-3.255308096876569,65.33000183105469,1.2741910674402492,65.54000091552734,0.008382077860728865
473,2019-11-19,63.2400016784668,63.52000045776367,62.56000137329102,63.36999893188477,929300.0,0.00015818656180432988,3.465108851865619,0.07065067534648822,44.73140898903946,52.949983235549425,1.4465902444473215,1.0102559494435894,2.6504620099105978,3.6397769611324122,12.12866859715449,0.9599990844726491,0.41328485402723913,-1.1019989013671818,-2.8470034101776918,0.6430056074433281,-1.9745011557724297,-0.22949664696192684,3.4297962188720703,19.941358815362968,-26.838747371061928,0.8725022544052545,11,1.0249996185302734,1.635000228881836,3.007497787475586,4.969997406005859,-0.3100013732910156,1,0.009329540432140515,-1.2065243757061854,63.22999954223633,-6.499809269502016,65.33000183105469,-3.255308096876569,65.33000183105469,0.009329540432140515
474,2019-11-20,62.16999816894531,63.4900016784668,62.13000106811523,63.040000915527344,792000.0,-0.01691972614045356,-1.8631683772626972,6.6924702153878615,45.57895189110378,52.07523352250106,2.3778682847622292,2.0988722649934886,3.583758332689783,4.627782095126705,11.606253465962087,1.3600006103515696,0.41679923085551707,-2.11550235748291,-4.063885009231754,-0.16711970573406632,-3.089693683357325,-1.1413110316084882,4.335407867431641,1.0415911260610253,-48.724228767393306,0.9741913258744217,11,1.880002975463853,2.2650012969970703,4.037502288818359,6.040000915527344,-0.29999923706053977,2,0.02460998293479766,3.465108851865619,63.2400016784668,-1.2065243757061854,63.22999954223633,-6.499809269502016,65.33000183105469,0.02460998293479766
475,2019-11-21,61.81999969482422,62.31000137329102,61.31999969482422,62.15999984741211,1071300.0,-0.005629700569879104,2.093739755502925,0.3908035393263354,41.025647295683605,50.59329405448499,2.496592529439326,2.477442049526644,3.804671213242372,4.896906293144994,11.630708367530824,0.990001678466804,0.265906843357925,-2.403000831604004,-4.582090604290627,-0.2239110589173805,-3.4925457179473227,-1.3134559452606922,4.422882043457037,11.06195511819666,-39.852335253207514,1.0895448863433126,11,1.825000762939446,2.2099990844726562,4.387500762939453,6.3899993896484375,0.34999847412109375,3,0.02588156716304635,-1.8631683772626972,62.16999816894531,3.465108851865619,63.2400016784668,-1.2065243757061854,63.22999954223633,0.02588156716304635
476,2019-11-22,61.93000030517578,62.099998474121094,61.47000122070313,61.9000015258789,632800.0,0.0017793693124326104,2.4054354998349994,-0.08823166421705464,32.186738174214355,48.37342642987025,2.146745745937295,2.282862806482626,3.5912814963845108,4.699622824993199,11.725715906054344,0.6299972534179616,0.18562482564142613,-2.1650003433227596,-4.567364800939529,0.23736411429401727,-3.3661825721311516,-0.9638181145143747,3.9190508696289044,15.482239400182795,-29.686655189563798,1.2011822288083869,11,1.7150001525878835,2.0999984741210938,4.277500152587891,5.584999084472656,-0.470001220703125,4,0.036815739836292716,2.093739755502925,61.81999969482422,-1.8631683772626972,62.16999816894531,3.465108851865619,63.2400016784668,0.036815739836292716
477,2019-11-25,63.09000015258789,63.11999893188477,62.36999893188477,62.36999893188477,911100.0,0.018730822568963523,-1.0833298012122652,24.001017293992042,35.4385983698094,46.000520254063275,0.9240128870133475,1.1229429815908105,2.3018440761001244,3.462989542837221,11.556577039322063,1.1899986267089915,0.0613730608494194,-0.9685005187988338,-3.4103157062091896,1.4733146686115148,-2.1894081125040117,0.25240707490634406,2.3967269038183616,80.45453836110259,36.823509880411834,1.2209075937051748,11,0.5550003051757741,0.9399986267089844,3.1175003051757812,3.9550018310546875,-2.25,0,0.012997300568093006,2.4054354998349994,61.93000030517578,2.093739755502925,61.81999969482422,-1.8631683772626972,62.16999816894531,0.012997300568093006
478,2019-11-26,62.2400016784668,63.56000137329102,62.09000015258789,63.099998474121094,1675300.0,-0.01347279239285637,-1.5344851966707018,-1.1944379688890892,35.77332694998702,43.197853167197806,1.5427634654480045,1.8562515194843456,3.0105040946173744,4.230953174162551,11.629653344433235,1.470001220703132,-0.1036601688676626,-1.6839990615844727,-4.218282476962841,0.8502843537939029,-2.951140769273664,-0.41685735389528844,2.9133871890128944,41.07148635139794,-2.201168786931646,1.2671417076891869,11,1.404998779296868,1.7899971008300781,3.967498779296875,4.529998779296875,-0.94000244140625,1,0.030205671873650752,-1.0833298012122652,63.09000015258789,2.4054354998349994,61.93000030517578,2.093739755502925,61.81999969482422,0.030205671873650752
479,2019-11-27,62.61000061035156,62.63999938964844,62.08000183105469,62.40999984741211,628800.0,0.005944712755571402,3.307701336619863,-0.23255989318807857,36.150238105045666,41.1932535370902,0.7972782799970943,1.4295967039631137,2.50474287546524,3.7832718885339034,11.709293085424353,0.55999755859375,-0.1871535705008256,-1.2315000534057603,-3.8264298543339805,1.3634297475224528,-2.528964953869874,0.06596484705834627,2.2367171233156853,57.589283433497265,14.771712853698382,1.297464900464107,11,0.9699974060058523,1.4199981689453125,3.207498550415039,3.964998245239258,-0.49000167846678977,2,0.00511099970778961,-1.5344851966707018,62.2400016784668,-1.0833298012122652,63.09000015258789,2.4054354998349994,61.93000030517578,0.00511099970778961
480,2019-11-28,62.61999893188477,62.790000915527344,62.2599983215332,62.36000061035156,237000.0,0.00015969208490251852,-1.3043445810908307,1.2999866486105374,36.52481198193307,38.79880237255854,0.40503338951459256,1.46393945699581,2.3485622915726125,3.715138931687612,11.031189800361135,0.5300025939941406,-0.39331526591291066,-1.2020017623901325,-3.828905224661277,1.424901699881012,-2.5154534935257047,0.11144996874543978,1.9445813586750305,55.02380991492678,12.573017084952632,1.313451731135571,11,0.670001983642571,1.4099998474121023,3.197500228881829,3.9549999237060476,-0.4099998474121165,3,-0.011977004356320986,3.307701336619863,62.61000061035156,-1.5344851966707018,62.2400016784668,-1.0833298012122652,63.09000015258789,-0.011977004356320986
481,2019-11-29,62.70000076293945,63.31999969482422,62.56999969482422,62.56999969482422,689600.0,0.0012775763720740407,-10.538366736113149,0.500007336003625,40.90323126849204,38.701439225034264,-0.09752244489619954,1.3923154255950294,2.1096552918534144,3.594920433785802,10.226637697723865,0.75,-0.7440767445330465,-1.0819999694824247,-3.7535322721635396,1.589532333198683,-2.417766120822975,0.2537661818581256,1.605013079961509,41.891832679077986,-2.2236992048959436,1.3357661513405539,11,-0.26000022888183594,1.3299980163574219,2.9324989318847656,3.5349998474121094,-0.4900016784667969,4,-0.008452991826874312,-1.3043445810908307,62.61999893188477,3.307701336619863,62.61000061035156,-1.5344851966707018,62.2400016784668,-0.008452991826874312
482,2019-12-02,61.83000183105469,62.97999954223633,61.68000030517578,62.959999084472656,853300.0,-0.013875580881954397,1.2222243958422996,-8.692215147158073,31.70427982083359,37.25398042856694,0.617990794997084,2.1355277390279284,2.8270284626746047,4.439513635208613,10.540621103349853,1.2999992370605469,-1.0293639724610415,-1.8019989013671847,-4.56121871552439,0.9572209127900209,-3.1816088084457874,-0.4223889942885819,2.2362108800001295,7.978800034900371,-34.71826069616512,1.3796099070786045,12,0.6099987030029297,2.1999969482421875,3.757497787475586,4.339996337890625,-0.19000244140625,0,-0.005984194333246706,-10.538366736113149,62.70000076293945,-1.3043445810908307,62.61999893188477,3.307701336619863,62.61000061035156,-0.005984194333246706
483,2019-12-03,61.47000122070313,61.724998474121094,61.0,61.599998474121094,856600.0,-0.005822426001785175,2.8158090228281165,0.11504209680576775,23.046370531753453,34.75036027752802,0.7828366398370221,2.2891982421099115,3.077686787140145,4.787085653273003,10.589019784181001,0.8300018310546875,-1.3976533754372369,-1.9564994812011633,-4.717051476956335,0.8040525145540158,-3.336775479078746,-0.5762234833235738,2.3765144490532393,20.25867597102176,-15.292986078349024,1.3802759978775891,12,0.8099994659423757,2.3999977111816335,3.862497329711907,4.69999694824218,1.25,1,-0.010248919076042862,1.2222243958422996,61.83000183105469,-10.538366736113149,62.70000076293945,-1.3043445810908307,62.61999893188477,-0.010248919076042862
484,2019-12-04,61.58000183105469,62.209999084472656,61.40999984741211,61.70000076293945,872600.0,0.0017895007022468157,-2.478235630706461,0.9230882094020106,24.832230229383455,32.95109171460578,0.6485452931503417,2.0421082598950164,2.8925071684304555,4.66900212469713,10.4896586388695,0.7999992370605469,-1.4297130552541617,-1.6929988861083984,-4.507975138546101,1.121977366329304,-3.1004870123272497,-0.2855107598895472,1.981862271726044,25.000082213313952,-6.200254319817017,1.4074881262188514,12,0.6999988555908203,2.289997100830078,3.3649978637695312,4.589996337890625,1.6099967956542898,2,-0.004546972810464234,2.8158090228281165,61.47000122070313,1.2222243958422996,61.83000183105469,-10.538366736113149,62.70000076293945,-0.004546972810464234
485,2019-12-05,60.97000122070313,61.9000015258789,60.959999084472656,61.61999893188477,2204500.0,-0.009905823192813412,-1.8059691295113547,5.4166958069746,22.952867221169925,31.9251060531564,1.2575373213736825,2.4633722657989594,3.427072164139595,5.258987648096614,10.498887230726684,0.9400024414062429,-1.5306577586891876,-2.102999496459951,-4.978062137614565,0.7720631446946626,-3.540530817037258,-0.6654681758826442,2.3356764717995233,0.42381922219019535,-25.062044087014456,1.4375313205773066,12,1.2899990081787038,2.8799972534179616,3.6299991607665945,5.19999694824218,1.6699981689453054,3,0.01886169736193377,-2.478235630706461,61.58000183105469,2.8158090228281165,61.47000122070313,1.2222243958422996,61.83000183105469,0.01886169736193377
486,2019-12-06,61.9900016784668,62.56999969482422,61.40999984741211,61.40999984741211,756100.0,0.016729546290665143,-2.9999868459130252,-0.8923136513823925,41.11749808445448,32.55609491033919,0.27596364993011946,1.2797998761911273,2.363210413193457,4.207615314906903,10.304437141897507,1.5999984741210866,-1.5454802683929643,-0.9374990463256836,-3.716176492516155,1.8411783998647877,-2.3268377694209192,0.45183967676955206,1.0341945810722564,50.990215870270106,21.360175211196946,1.3893387230952365,12,0.26999855041503906,1.8599967956542969,2.5874977111816406,4.179996490478516,-0.6100006103515696,4,0.003548917568142018,-1.8059691295113547,60.97000122070313,-2.478235630706461,61.58000183105469,2.8158090228281165,61.47000122070313,0.003548917568142018
487,2019-12-09,62.06000137329102,62.33000183105469,61.63999938964844,61.959999084472656,967200.0,0.0011292094358588134,1.1562468335191003,0.17241719502250574,41.61931710425504,33.20564937192452,0.04972256497631378,1.1049986698578564,2.231527547919619,4.106811290962206,10.56682833853408,0.69000244140625,-1.4785528118329978,-0.7649993896484304,-3.5110627524416387,1.981063973144785,-2.1380310710450416,0.6080322917481737,0.7164912252400626,68.32309762778091,35.91975993916559,1.3730316813966075,12,0.07999801635741477,1.789997100830071,2.5174980163574148,4.10999679565429,-0.8400001525878906,0,0.0024169788569516903,-2.9999868459130252,61.9900016784668,-1.8059691295113547,60.97000122070313,-2.478235630706461,61.58000183105469,0.0024169788569516903
488,2019-12-10,61.36999893188477,62.04999923706055,61.2599983215332,62.04999923706055,710600.0,-0.01111831173280009,1.3235310617195302,-6.7998474156012,43.99399958416365,34.07717842515986,0.6742405155097728,1.6114145286255521,2.8325039997603128,4.762642452839806,11.038632120520411,0.8000030517578196,-1.3562101917950926,-1.28600177764892,-3.9479872601876522,1.3759837048898191,-2.6169945189182897,0.04499096362044952,1.200000762939446,25.465819377707454,-10.454111861330993,1.3309927412693685,12,0.7700004577636648,2.479999542236321,3.2075004577636648,4.79999923706054,0.18000030517577414,1,0.0043995512866692454,1.1562468335191003,62.06000137329102,-2.9999868459130252,61.9900016784668,-1.8059691295113547,60.97000122070313,0.0043995512866692454
489,2019-12-11,61.04999923706055,61.52999877929688,60.84000015258789,61.15999984741211,1092300.0,-0.005214269193313803,-1.6037743997236407,0.16176553085976675,44.19305932342355,34.92920590754768,0.8377848504126817,1.663052912169789,3.0485747309231073,5.034926510967537,10.973087969395394,0.6899986267089915,-1.356160237071883,-1.3815013885498075,-3.761818468564968,0.9988156914653459,-2.571659928557388,-0.19134284854222727,1.3268003845214835,12.138678614977874,-25.813349859481523,1.190158540007577,12,1.0300006866455078,2.355001449584954,3.927499771118164,5.119998931884766,-0.049999237060546875,2,0.027354660188575464,1.3235310617195302,61.36999893188477,1.1562468335191003,62.06000137329102,-2.9999868459130252,61.9900016784668,0.027354660188575464
490,2019-12-12,61.72000122070313,62.22999954223633,60.81000137329102,61.0,2033000.0,0.010974643603858691,-1.5818184340299415,-6.545429324455606,48.53964524919148,35.77769634984762,0.029829433065962974,0.7470325573792138,2.3038202657368956,4.318704399208194,10.434581273930267,1.4199981689453054,-1.2857037815368457,-0.5309993743896442,-2.497368542577057,1.4353697937977756,-1.5141839584833505,0.4521852097040622,-0.8800010681152415,51.704586094114944,10.459587990114159,0.9831845840937085,12,0.17499923706053977,1.6700000762939382,3.2674980163574148,4.44999694824218,-1.3600006103515696,3,0.023817196645044003,-1.6037743997236407,61.04999923706055,1.3235310617195302,61.36999893188477,1.1562468335191003,62.06000137329102,0.023817196645044003
491,2019-12-13,62.81000137329102,62.90999984741211,61.65999984741211,61.81000137329102,2624000.0,0.01766040393761803,1.0833386315374787,1.388886534141469,48.03371719602719,37.592078280424694,-1.1654899245895933,-0.5706997420929198,1.1756602815584145,3.1711086304898046,9.793897168695542,1.25,-1.2196315710458663,0.6850008010864315,-0.6823708417075238,2.0523724438803868,0.0013149796894538213,1.368686622483409,-2.0,95.23816443900327,56.51762559834844,0.6836858213969761,12,-0.9500007629394602,0.5799999237060476,2.144998550415032,3.3599967956542898,-3.2800025939941406,4,-0.0027066069085436295,-1.5818184340299415,61.72000122070313,-1.6037743997236407,61.04999923706055,1.3235310617195302,61.36999893188477,-0.0027066069085436295
492,2019-12-16,63.7599983215332,64.26999664306639,62.959999084472656,63.0,785300.0,0.015124931180882761,-2.1190412395947003,0.7599983215332031,60.52629076230532,41.75651386159712,-2.025979717776792,-1.5588791985374897,0.2071045568793224,2.172766728329961,10.23535489281206,1.4599952697753693,-1.1350410558670205,1.6084978103637724,0.1345664596492071,3.0824291610783376,0.8715321350064897,2.345463485721055,-2.9499969482421804,85.26014396643093,44.902196671913146,0.7369656753572816,12,-1.2199993133544922,-0.3699970245361328,1.1950016021728516,2.4099998474121094,-5.590000152587891,0,-0.03732743594841337,1.0833386315374787,62.81000137329102,-1.5818184340299415,61.72000122070313,-1.6037743997236407,61.04999923706055,-0.03732743594841337
493,2019-12-17,63.83000183105469,64.08999633789061,63.38999938964844,63.7599983215332,775900.0,0.0010979220728404293,1.3729010817067446,0.09211008437526666,58.81503033563797,45.532380540069845,-1.9288513513279497,-1.6679307111372381,0.11155849193339407,2.0784448312236776,10.22615824436697,0.6999969482421733,-1.1072492157557434,1.6490013122558622,0.06391445711692967,3.2340881673947948,0.8564578846863995,2.441544739825325,-2.812400741577143,87.28336955095693,47.07659058549632,0.7925434275694646,12,-1.2900028228759766,-0.4400005340576172,1.1249980926513672,2.339996337890625,-7.39000320434571,1,-0.04088987208961248,-2.1190412395947003,63.7599983215332,1.0833386315374787,62.81000137329102,-1.5818184340299415,61.72000122070313,-0.04088987208961248
494,2019-12-18,63.70000076293945,64.0,63.11000061035156,63.68999862670898,1510400.0,-0.0020366765531250053,1.9180278660229633,0.14288049697574315,57.670458239952815,49.38989065326794,-1.638845653329085,-1.4940281589030349,0.22074968260993444,2.17913288963058,9.837662379810231,0.8899993896484375,-0.9178427435659984,1.442500114440918,-0.2819111138492616,3.1669113427310975,0.5802945002958282,2.3047057285860078,-2.487255940246577,83.52610811043265,43.326683576462585,0.8622056141450907,12,-1.1600017547607422,-0.3099994659423828,1.2549991607666016,2.4699974060058594,-5.959999084472656,2,-0.033751985873283874,1.3729010817067446,63.83000183105469,-2.1190412395947003,63.7599983215332,1.0833386315374787,62.81000137329102,-0.033751985873283874
495,2019-12-19,63.41999816894531,64.57499694824219,63.22999954223633,63.81999969482422,870900.0,-0.004395645065000453,-2.448716694706366,-39.99160945840027,54.97235138374804,50.9293187976339,-1.0893166467666902,-1.1468091963317875,0.4359622885927834,2.4341238592841137,9.059935722909184,1.3449974060058594,-0.6213996078267812,1.0824975967407227,-0.703799104312651,2.8687942977940963,0.18934924621403582,1.9756459472674095,-2.023818237030028,60.37736095970811,19.54964158259054,0.8931483505266866,12,-0.7274990081787109,-0.029996871948242188,1.5775022506713867,2.75,-6.229999542236335,3,-0.03815828191130899,1.9180278660229633,63.70000076293945,1.3729010817067446,63.83000183105469,-2.1190412395947003,63.7599983215332,-0.03815828191130899
496,2019-12-20,64.20999908447266,64.48999786376953,63.349998474121094,63.349998474121094,3944300.0,0.012456653080040292,-1.6511594897180675,-2.149993324305251,66.62006634152996,53.70717982399778,-1.7112505815499048,-1.852203716232843,-0.4229126838366284,1.5482459573860439,8.240179751072436,1.1399993896484375,-0.31383616890841637,1.7584985733032212,-0.20092347005869726,3.7179206166651397,0.7787875516222584,2.738209594984184,-2.55951379125122,77.39948318460324,31.077500272592218,0.9797110216809606,12,-1.5174999237060547,-0.8850002288818359,0.787501335144043,1.9599990844726562,-7.439998626708984,4,-0.05995948495585801,-2.448716694706366,63.41999816894531,1.9180278660229633,63.70000076293945,1.3729010817067446,63.83000183105469,-0.05995948495585801
497,2019-12-23,63.90999984741211,64.43000030517578,63.72000122070313,64.23999786376953,1520900.0,-0.004672157628687668,-1.0000107456977112,-0.3837183513422402,67.18306491692294,56.28374263874881,-1.2529979847586858,-1.5680152913441674,-0.23151032273753458,1.7320865258148785,8.302225408678193,0.7099990844726491,0.09552324923249955,1.417499351501462,-0.6304911182961064,3.4654898212990375,0.3935041166026707,2.4414945864002533,-2.0255536217890153,54.607592959066764,4.782695773132019,1.0239952348987877,12,-1.2175006866455078,-0.8749980926513672,1.0875005722045898,2.259998321533203,-7.4199981689453125,0,-0.06853389263922183,-1.6511594897180675,64.20999908447266,-2.448716694706366,63.41999816894531,1.9180278660229633,63.70000076293945,-0.06853389263922183
498,2019-12-24,64.12000274658203,64.31999969482422,63.83000183105469,63.959999084472656,241800.0,0.003285916126917643,-1.3333333333333333,-0.4848624966765695,67.63886534141483,58.8888321963034,-1.1531566253247973,-1.7180362784670393,-0.5025193407522224,1.4249677948430275,8.734184484939956,0.48999786376953125,0.2627361424252399,1.5335021972656264,-0.6347396955875553,3.7017440901188152,0.449381250839032,2.617623143692221,-2.020312463149409,68.94229767732529,15.317225531708097,1.0841209464265942,12,-1.4275035858154297,-1.4275035858154297,0.7274980545043945,2.0499954223632812,-7.3000030517578125,1,-0.0927948272421727,-1.0000107456977112,63.90999984741211,-1.6511594897180675,64.20999908447266,-2.448716694706366,63.41999816894531,-0.0927948272421727
499,2019-12-27,62.93000030517578,64.43000030517578,62.86000061035156,64.43000030517578,796200.0,-0.018558989245671564,1.0933329264322917,-9.374785428189968,62.59637241576785,60.45069077036744,0.37053437737807116,-0.5300046780174625,0.6271879938825009,2.516814538021748,8.836532179974823,1.5699996948242188,0.405068832509869,0.32749977111816264,-1.8461881521713366,2.501187694407662,-0.7593441905265834,1.4143437327629087,-0.6322854885583951,4.081623574212147,-53.94846764816664,1.0868439616447483,12,0.1874980926513672,-0.2375011444091797,1.6400012969970703,3.1099987030029297,-5.950000762939453,4,-0.10313048859040008,-1.3333333333333333,64.12000274658203,-1.0000107456977112,63.90999984741211,-1.6511594897180675,64.20999908447266,-0.10313048859040008
500,2019-12-30,61.86999893188477,62.58000183105469,61.790000915527344,62.5,577900.0,-0.01684413424679143,-1.0000096574968733,0.42000071207681816,49.23272047883632,60.583913357346226,1.6249291657331142,0.4963771508898276,1.6362226918124065,3.5079049403719367,9.162515526966633,1.1399993896484375,0.5627500589829282,-0.6950016021728445,-2.8931584159635477,1.5031552116178517,-1.794080009068196,0.4040768047225072,2.7049980163574148,2.962892843620104,-53.64614059499399,1.0990784068953483,12,1.312499999999993,0.8225002288818288,2.3725013732910085,3.9549999237060334,-2.9500007629394602,0,-0.06675282567832042,1.0933329264322917,62.93000030517578,-1.3333333333333333,64.12000274658203,-1.0000107456977112,63.90999984741211,-0.06675282567832042
501,2019-12-31,62.16999816894531,62.27999877929688,61.38000106811523,61.75,537600.0,0.004848864429282118,1.8124955296473606,-0.6666626299568349,50.68320868062412,59.49023757049275,1.368511928222972,0.1629922730846829,1.2960739026511092,3.1350898383898596,9.874488282366631,0.8999977111816548,0.7670878431712183,-0.3685022354125991,-2.572577418710111,1.8355729478849199,-1.4705398270613586,0.7335353562361604,2.349298858642584,25.901550768630592,-28.01844747616292,1.1020375916487584,12,0.8075008392333984,0.5225009918212891,1.667501449584961,3.25,-3.2999992370605398,1,-0.08010293853802797,-1.0000096574968733,61.86999893188477,1.0933329264322917,62.93000030517578,-1.3333333333333333,64.12000274658203,-0.08010293853802797
502,2020-01-02,61.459999084472656,62.9000015258789,61.40999984741211,62.5099983215332,655900.0,-0.01142028478983148,-1.5913124243278531,-2.5000090826521344,50.55762099356887,58.57274764359619,1.9198374936531337,0.8894531299304163,1.9645824190360202,3.7525557536745566,9.910890314476223,1.4900016784667898,0.8851665092759475,-1.0600011825561495,-3.2951086205357427,1.1751062554234437,-2.177554901545946,0.057552536433647106,2.933726104736337,2.622886438310303,-52.62866148149419,1.1175537189897966,1,1.5174999237060547,1.2325000762939453,2.377500534057617,3.9599990844726562,-3.8899993896484375,3,-0.07630977378087644,1.8124955296473606,62.16999816894531,-1.0000096574968733,61.86999893188477,1.0933329264322917,62.93000030517578,-0.07630977378087644
503,2020-01-03,60.84000015258789,61.56000137329102,60.81000137329102,61.25,921300.0,-0.010087844795321543,-2.191506976064768,0.3904763288780059,48.74552673748535,57.58108858776647,2.3144955123030044,1.538725209731581,2.5469588918143984,4.277552523297885,9.62200480833192,0.75,0.916020588281512,-1.6485000610351577,-3.9622874461487356,0.6652873240784203,-2.80539375359195,-0.49160636847836514,3.4331760717773534,0.8286958052014943,-57.40291028331279,1.15689369255679,1,1.852499008178711,1.852499008178711,2.997499465942383,4.579998016357422,-3.6399993896484375,4,-0.07149898854719283,-1.5913124243278531,61.459999084472656,1.8124955296473606,62.16999816894531,-1.0000096574968733,61.86999893188477,-0.07149898854719283
504,2020-01-06,61.29999923706055,61.4000015258789,60.22000122070313,60.77999877929688,1235900.0,0.007560800186044769,2.27775570213783,-1.2682942714390546,47.42646079163305,56.74265629975369,1.6519774645285707,1.1137774197139052,2.0655125554524147,3.7694487282056173,9.899032285833941,1.180000305175767,0.7677232211882199,-1.1745008468627915,-3.5146718927573204,1.1656701990317302,-2.3445863698100524,-0.004415323915530678,2.7653864962402395,40.29842885732744,-17.983894629430594,1.1700855229472613,1,1.0550003051757812,1.0974998474121094,2.5375003814697266,4.119998931884766,-3.7099990844726562,0,-0.0730831908318822,-2.191506976064768,60.84000015258789,-1.5913124243278531,61.459999084472656,1.8124955296473606,62.16999816894531,-0.0730831908318822
505,2020-01-07,62.11999893188477,62.22000122070313,61.40999984741211,61.5,774900.0,0.013376830424632002,-1.0250053644231634,1.1923045886366437,45.627364844284095,54.410133911170824,0.7020034036088774,0.4051208588766215,1.2405665880574048,2.9104142839859364,9.605729098292274,0.9200019836425852,0.6389450639605485,-0.4120010375976477,-2.650841526487234,1.8268394512919457,-1.5314212820424444,0.707419206847149,1.637756040408199,70.89542891141686,16.57363078481903,1.1194202444447954,1,0.2050018310546804,0.2775001525878835,1.6849994659423757,3.2999992370605398,-4.50999832153321,1,-0.08274306951106858,2.27775570213783,61.29999923706055,-2.191506976064768,60.84000015258789,-1.5913124243278531,61.459999084472656,-0.08274306951106858
506,2020-01-08,62.209999084472656,62.40999984741211,61.709999084472656,62.11999893188477,901800.0,0.0014488112384960505,1.8571361842258916,0.14516178651193243,38.97583938140132,51.27599774055731,0.33354414550971967,0.3504132979632999,1.100786202178341,2.8029024826480793,9.82445085928412,0.7000007629394531,0.5183171610664061,-0.33300075531006,-2.562772255018629,1.8967707443985091,-1.447886505164341,0.781884994544221,1.2647355876931314,74.2536431778134,22.86031142266829,1.1148857498542828,1,0.11500167846679688,0.1875,1.4500007629394531,3.2099990844726562,-5.540000915527344,2,-0.0528854036962767,-1.0250053644231634,62.11999893188477,2.27775570213783,61.29999923706055,-2.191506976064768,60.84000015258789,-0.0528854036962767
507,2020-01-09,62.209999084472656,62.709999084472656,61.65999984741211,62.5,1725100.0,0.0,1.9577481436906976,-3.222226931717289,38.36206046070096,48.02301942047798,0.07491782522198065,0.38180212287291226,1.0715789564210922,2.7861710421223904,9.964600942293206,1.0499992370605469,0.4302324768743091,-0.3405006408691378,-2.5644332169045896,1.883431935166314,-1.4524669288868637,0.7714656471485881,1.0043569115761173,79.91966148745739,31.700248428185766,1.1119662880177268,1,0.11500167846679688,0.1875,1.0250005722045898,3.2099990844726562,-7.549999237060547,3,-0.05368912074813925,1.8571361842258916,62.209999084472656,-1.0250053644231634,62.11999893188477,2.27775570213783,61.29999923706055,-0.05368912074813925
508,2020-01-10,61.63999938964844,62.08000183105469,61.11999893188477,62.08000183105469,869600.0,-0.009162509294530552,3.3636253294492673,1.517245008023993,36.08108184736374,45.076876023988646,0.2862344028427657,1.0256524493995585,1.569361657000698,3.3188700708534498,9.966988994171485,1.0900001525878835,0.1494388316149582,-0.9240003585815444,-3.120873505562855,1.2728727883997664,-2.022436932072196,0.17443621490910743,1.3348082243726864,57.0280878392248,12.726368673488217,1.0984365734906547,1,-0.07999801635742188,0.7574996948242188,1.5950002670288086,3.779998779296875,-7.049999237060547,4,-0.06602854859060425,1.9577481436906976,62.209999084472656,1.8571361842258916,62.209999084472656,-1.0250053644231634,62.11999893188477,-0.06602854859060425
509,2020-01-13,62.72000122070313,62.72000122070313,61.459999084472656,61.81999969482422,2881800.0,0.017521120080284502,1.7999999999999716,-2.0454466638923727,45.73172830810831,44.68787689390775,-0.9238400983332653,0.08134866781941952,0.44980293746422007,2.1946952802311657,9.480927206429879,1.2600021362304759,-0.10915560068563934,0.07250137329102557,-2.005827347680899,2.1508300942629432,-0.9666629871949368,1.111665733776988,0.034421881852551905,100.0,55.346902720121754,1.03916436048596,1,-1.1599998474121165,-0.32250213623047586,0.3549985885620046,2.539997100830071,-7.1300010681152415,0,-0.08801020966724071,3.3636253294492673,61.63999938964844,1.9577481436906976,62.209999084472656,1.8571361842258916,62.209999084472656,-0.08801020966724071
510,2020-01-14,63.18999862670898,63.33000183105469,62.5099983215332,62.6500015258789,1166300.0,0.0074935809448088975,-1.0000000000000346,0.599995761454664,43.527916754409475,43.89284445766168,-1.3263884792492036,-0.2876200145130454,-0.01480799910022057,1.7032475267284397,9.785698448835763,0.8200035095214844,-0.40003795058462543,0.4689989089965749,-1.5749083604154563,2.512906178408606,-0.5529547257094407,1.4909525437025906,-2.969997406005845,93.66502168851018,50.958380043118,1.0219536347060154,1,-1.414997100830071,-0.792499542236321,-0.11499881744384055,1.4500007629394602,-5.789997100830078,1,-0.08862159512303103,1.7999999999999716,62.72000122070313,3.3636253294492673,61.63999938964844,1.9577481436906976,62.209999084472656,-0.08862159512303103
511,2020-01-15,62.63999938964844,63.36000061035156,62.33000183105469,63.0,972300.0,-0.00870389696175855,-1.1020474892954457,-0.6666713761947484,42.18942010509417,42.96304435894228,-0.7852899970112048,0.2624458129026195,0.5185010900966489,2.227901312605269,10.260552627213485,1.029998779296875,-0.5971122367545263,-0.07250022888183594,-2.116263018857154,1.9712625610934822,-1.094381623869495,0.9493811661058231,-2.3577981567382764,67.8571124466325,25.55473497765712,1.021881394987658,1,-0.8499984741210938,-0.24250030517578125,0.41499996185302734,1.6049995422363281,-6.399997711181641,2,-0.08030010900875117,-1.0000000000000346,63.18999862670898,1.7999999999999716,62.72000122070313,3.3636253294492673,61.63999938964844,-0.08030010900875117
512,2020-01-16,61.38000106811523,62.75,61.31999969482422,62.75,1267600.0,-0.020114915929284494,1.0875933139721055,3.80554613656595,35.07623787596903,41.44423448544046,0.5164807059538106,1.4071435165904944,1.7039473644002854,3.449541270064522,9.805117161213845,1.4300003051757812,-0.6239558082179215,-1.2134986877441492,-3.277509582797414,0.8505122073091158,-2.245504135270785,-0.18149324021751312,-0.9746878601074087,11.607229527096505,-26.19659405423746,1.0320054475266334,1,0.4099998474121165,1.017498016357429,1.6749982833862376,2.8649978637695384,-5.54999923706054,3,-0.07673513876194105,-1.1020474892954457,62.63999938964844,-1.0000000000000346,63.18999862670898,1.7999999999999716,62.72000122070313,-0.07673513876194105
513,2020-01-17,61.22000122070313,61.7400016784668,60.95000076293945,61.63999938964844,812300.0,-0.002606709752815739,1.548378760844152,0.3065682455441727,39.50920021418489,40.564538865723996,0.8225525250944443,1.4351646272513463,1.761820409838542,3.603713278643987,9.423204191405334,0.7900009155273438,-0.6956354919875523,-1.2429985046386633,-3.3078739470694742,0.8218769377921546,-2.2754362258540723,-0.21056078342325435,-0.6965005166015672,11.203339205751782,-29.591068473205517,1.032437721215409,1,0.9349994659423757,1.1774978637695241,1.7749977111816335,3.0249977111816335,-7.260002136230476,4,-0.10715454496058696,1.0875933139721055,61.38000106811523,-1.1020474892954457,62.63999938964844,-1.0000000000000346,63.18999862670898,-0.10715454496058696
514,2020-01-20,61.54999923706055,61.599998474121094,61.0099983215332,61.099998474121094,1342300.0,0.005390362786301672,1.145458076418896,-1.071435059037257,47.84366507532231,40.81079444695046,0.5942367006131875,0.9864088846314303,1.3614058403268814,3.2577718798175965,9.277390952675448,0.5900001525878906,-0.7074105993739792,-0.8055004119873033,-2.822527839825824,1.2115270158512175,-1.81401412590656,0.20301330193195355,-0.9130385367089815,24.89620382197867,-19.829216381900682,1.0085137139192597,1,0.6050014495849609,0.8474998474121094,1.4449996948242188,2.6949996948242188,-7.66999816894532,0,-0.11307878425255757,1.548378760844152,61.22000122070313,1.0875933139721055,61.38000106811523,-1.1020474892954457,62.63999938964844,-0.11307878425255757
515,2020-01-21,61.0,61.4000015258789,60.54999923706055,61.34000015258789,1004600.0,-0.008935812248221486,2.6956388333734984,-0.755554613656593,42.37288388484868,41.18824383622239,1.0824922183364265,1.4185414604341844,1.8228295233473588,3.784954863099074,8.83929084709952,1.0,-0.6630835230351693,-1.234499740600583,-3.2728840830031345,0.8038846018019683,-2.253691911801859,-0.2153075693993074,2.3600006103515625,16.014254199898183,-29.80786974709435,1.0191921712012761,1,0.9549999237060547,1.3974990844726562,1.7425003051757812,3.184999465942383,-7.130001068115227,1,-0.08868852208872313,1.145458076418896,61.54999923706055,1.548378760844152,61.22000122070313,1.0875933139721055,61.38000106811523,-0.08868852208872313
516,2020-01-22,60.36000061035156,61.0099983215332,60.2599983215332,61.0099983215332,1183900.0,-0.010491793272925154,1.3077004337032625,1.9117571160901614,42.76315921561696,41.67725480899084,1.6008149141751318,1.8501794638065405,2.367246918724774,4.387327132620726,8.453666175986244,0.75,-0.6513777962677167,-1.6819992065429688,-3.661171062810695,0.2971726497247502,-2.671585134676832,-0.6924132784091057,2.9437999725341797,4.016153470223167,-45.317692707927726,0.9895859281338604,1,1.4499988555908203,2.0374984741210938,2.2825002670288086,3.809999465942397,-6.1100006103515625,2,-0.049039083077229706,2.6956388333734984,61.0,1.145458076418896,61.54999923706055,1.548378760844152,61.22000122070313,-0.049039083077229706
517,2020-01-23,59.52999877929688,60.2400016784668,59.11999893188477,60.22000122070313,1379400.0,-0.013750858559672285,2.0684865650115887,1.061545955526342,41.61330075126641,42.29194579831335,2.246973260712174,2.46141598344078,3.1155193552325287,5.162518063895014,8.318688399030192,1.2400016784667898,-0.7083252147080827,-2.2930009841918846,-4.368818160255557,-0.2171838081282118,-3.3309095722237174,-1.2550923961600517,3.6520497131347582,15.64883273298025,-38.17564130530326,1.0379085880318353,1,1.710000991821282,2.3174991607665945,3.0950021743774343,4.560003280639641,-4.889999389648445,3,-0.05526620474204125,1.3077004337032625,60.36000061035156,2.6956388333734984,61.0,1.145458076418896,61.54999923706055,-0.05526620474204125
518,2020-01-24,58.16999816894531,59.5,58.0099983215332,59.47000122070313,1950900.0,-0.022845634776403667,1.1911779555475772,1.8840557275541898,32.03213106798876,40.76976832718896,3.4229505590093225,3.5339912683338213,4.355669912228265,6.44694821344811,8.398296794249147,1.520000457763679,-0.7631017028293812,-3.355501365661624,-5.729301371727757,-0.9817013595954904,-4.542401368694691,-2.168601362628557,4.768327349853514,4.456820072744892,-48.9686031169244,1.186900003033067,1,2.5150012969970703,3.122499465942383,4.795001983642578,5.920003890991211,-3.7899971008300852,4,-0.04022685940430126,2.0684865650115887,59.52999877929688,1.3077004337032625,60.36000061035156,2.6956388333734984,61.0,-0.04022685940430126
519,2020-01-27,56.43999862670898,57.5,56.43999862670898,57.349998474121094,1379900.0,-0.029740409088751085,-1.3296737385296857,0.6999982393746275,20.478153907647638,38.20868356643764,4.658322708989878,5.009696147448274,5.917777619623841,8.11242526330549,9.729228329721568,1.7299995422363352,-0.8727921750952277,-4.761000823974619,-7.958025483747356,-1.5639761642018897,-6.359513153860988,-3.162488494088251,6.104060716308602,0.0,-49.099921973976535,1.5985123298863664,1,3.460000991821296,4.067499160766609,6.525001525878913,7.650003433227546,-1.6199989318847585,0,-0.04394046071189517,1.1911779555475772,58.16999816894531,2.0684865650115887,59.52999877929688,1.3077004337032625,60.36000061035156,-0.04394046071189517
520,2020-01-28,57.7400016784668,57.84000015258789,56.72000122070313,56.7400016784668,1180700.0,0.02303336434070391,-1.1538422037193423,-1.0989012831637592,29.36288908246121,36.78351345281176,2.798198135962423,3.5673179393819865,4.468297250047584,6.748576950152753,10.76182558824756,1.4000015258789134,-0.8980252321162467,-3.254497909545897,-6.785643336203009,0.2766475171112148,-5.020070622874449,-1.4889251962173446,4.19365159291992,28.44645817438771,-16.749949858835468,1.7655727133285544,1,1.8549976348876953,2.767496109008789,5.224998474121094,6.350000381469727,-3.490001678466797,1,-0.06685141146767748,-1.3296737385296857,56.43999862670898,1.1911779555475772,58.16999816894531,2.0684865650115887,59.52999877929688,-0.06685141146767748
521,2020-01-29,57.18999862670898,58.2400016784668,57.13999938964844,58.0,1446800.0,-0.009525511530473985,-1.4175878533311534,-0.8100013732910227,27.943761043094966,35.99101602693687,2.786889885037475,3.926411641862366,4.859350001987075,7.199752438616748,11.392249907119014,1.1000022888183594,-1.1229463584908572,-3.5555009841919016,-7.423863999697083,0.31286203131328705,-5.489682491944492,-1.6213194764393108,4.194289180209964,19.736826254733195,-20.197054331817924,1.9341815077525941,1,1.9000015258789134,3.2749996185302805,5.851251602172859,6.900003433227546,-5.509998321533196,2,-0.05805210306953379,-1.1538422037193423,57.7400016784668,-1.3296737385296857,56.43999862670898,1.1911779555475772,58.16999816894531,-0.05805210306953379
522,2020-01-30,56.77000045776367,57.41999816894531,56.59000015258789,56.95000076293945,1295400.0,-0.007343909407774629,-2.0740615154212407,0.22222222222222027,28.317011886026464,34.74743954603038,2.776129876362212,4.191955122099586,5.179939952937801,7.515880646135443,12.717680240419426,0.8299980163574219,-1.4083835332107384,-3.740999221801758,-7.978038497339739,0.4960400537362233,-5.859518859570748,-1.6224795840327673,4.119858431134276,10.784368723984544,-25.872395819360975,2.1185196377689888,1,2.249998092651367,3.664999008178711,6.238748550415039,7.320001602172852,-9.520000457763672,3,-0.044389650122312885,-1.4175878533311534,57.18999862670898,-1.1538422037193423,57.7400016784668,-1.3296737385296857,56.43999862670898,-0.044389650122312885
523,2020-01-31,56.4900016784668,56.7400016784668,56.06000137329102,56.63000106811523,1526000.0,-0.004932160948372566,2.777773068282926,0.7777730682829258,20.134220333038087,31.66861235244324,2.5866306916088604,4.3525088723901035,5.354904873772796,7.703218239643775,13.730766158926569,0.7099990844726491,-1.6827680593603915,-3.8034980773925753,-8.400715609632613,0.7937194548474622,-6.102106843512594,-1.5048893112725565,3.9548711842122515,19.724781879840293,-8.551034480910285,2.298608766120018,1,2.239999771118164,3.7549991607666016,6.373748779296875,7.600000381469727,-10.040000915527344,4,-0.0327491986873768,-2.0740615154212407,56.77000045776367,-1.4175878533311534,57.18999862670898,-1.1538422037193423,57.7400016784668,-0.0327491986873768
524,2020-02-03,56.81999969482422,57.099998474121094,56.43000030517578,56.63000106811523,809400.0,0.005841706612715658,-1.2711796463323959,-1.3571389645777763,19.047615516962082,29.076915867122505,1.6931786881208524,3.8679853321543263,4.956036722821082,7.256947821554078,14.236794405795896,0.6699981689453125,-1.7952514258986838,-3.249500083923337,-8.071316396157897,1.572316228311223,-5.660408240040617,-0.838591927806057,3.0986885891282654,34.86230344687576,14.24402215183558,2.41090815611728,2,1.7150001525878906,3.4250011444091797,5.872499465942383,7.270002365112305,-12.799999237060547,0,-0.04294260189746624,2.777773068282926,56.4900016784668,-2.0740615154212407,56.77000045776367,-1.4175878533311534,57.18999862670898,-0.04294260189746624
525,2020-02-04,56.97999954223633,57.459999084472656,56.709999084472656,57.31000137329102,1179600.0,0.0028159072205464764,1.380962761126249,-1.73686429618324,21.41413557591345,26.704802129377672,1.0090903832347848,3.4816727541978167,4.738889223230146,6.987610833346878,15.383466514937133,0.75,-1.9817306465442641,-2.8325002670288058,-7.74128015306826,2.0762796190106556,-5.286890210048533,-0.3781103240090786,2.47564631243678,42.20174496127539,26.420430106032587,2.45438994301973,2,1.1700019836425781,2.730001449584961,5.924999237060547,7.020002365112305,-18.09000015258789,1,-0.03790803553466182,-1.2711796463323959,56.81999969482422,2.777773068282926,56.4900016784668,-2.0740615154212407,56.77000045776367,-0.03790803553466182
526,2020-02-05,58.91999816894531,59.040000915527344,57.5099983215332,57.54999923706055,1662000.0,0.03404701021927825,-1.1103472951179794,-4.1514888796411,38.37427523442547,26.344910405284235,-1.2925825745423438,1.351868799456014,2.7595614460926683,4.961858397421182,16.258591705506774,2.0600013732910156,-2.2616331408968406,-0.728001594543457,-5.51754988568689,4.061546696599976,-3.1227757401151734,1.6667725510282594,0.12817034796194804,95.9730615766479,76.37292553823455,2.394774145571718,2,-1.1399974822998047,0.7900028228759766,4.017500877380371,4.855001449584961,-15.55999755859375,2,-0.07925998496392872,1.380962761126249,56.97999954223633,-1.2711796463323959,56.81999969482422,2.777773068282926,56.4900016784668,-0.07925998496392872
527,2020-02-06,58.86999893188477,59.36000061035156,58.61999893188477,59.2400016784668,1257100.0,-0.0008485953600536611,1.4262325837356247,-0.27007520806822505,38.777445697024056,27.09438980851038,-1.5042363294254741,1.2003567286500214,2.7314436717816335,4.906420541541131,17.350487570436915,0.7400016784667898,-2.4777752216737667,-0.6110008239745994,-5.255127520645338,4.033125872696139,-2.933064172309969,1.71106252436077,-2.80999755859375,85.15146085599532,61.8252047181405,2.3220633483353703,2,-1.1599979400634837,0.8400020599365163,3.9650001525878835,4.905000686645501,-20.409999847412116,3,-0.12213349341195234,-1.1103472951179794,58.91999816894531,1.380962761126249,56.97999954223633,-1.2711796463323959,56.81999969482422,-0.12213349341195234
528,2020-02-07,57.56999969482422,58.63999938964844,57.56000137329102,58.56000137329102,871700.0,-0.022082542222647383,-1.1386134874322673,2.6756603501248204,32.604895017451256,28.44180548737745,-0.3333529252340668,2.2976074234616064,3.9640113729472404,6.092672246518376,18.286080506335562,1.30999755859375,-2.708566396525441,-1.7075000762939467,-6.309787439374205,2.894787286786311,-4.008643757834072,0.5936436052461787,-1.443998336791985,38.90782494577402,15.128294638559662,2.301143681540128,2,0.1400012969970703,2.1400012969970703,5.2649993896484375,6.204999923706055,-19.93999862670899,4,-0.17926002691558174,1.4262325837356247,58.86999893188477,-1.1103472951179794,58.91999816894531,1.380962761126249,56.97999954223633,-0.17926002691558174
529,2020-02-10,57.20000076293945,57.83000183105469,57.1500015258789,57.540000915527344,734000.0,-0.006426939966060696,-2.0909201251917517,0.3434339152984489,33.12611099686593,28.85994125564464,0.17409782537539797,2.3535244682012717,4.248961060453993,6.347693018648208,19.83316099059102,0.6800003051757884,-2.8979132331879924,-1.8014989852905288,-6.191718935772641,2.588720965191584,-3.9966089605315815,0.393610989950524,-1.0093194198608302,18.490618729145133,-6.01211135017396,2.195109975241055,2,0.5100002288818359,2.510000228881836,5.492498397827148,6.57499885559082,-20.900001525878906,0,-0.1879370604303392,-1.1386134874322673,57.56999969482422,1.4262325837356247,58.86999893188477,-1.1103472951179794,58.91999816894531,-0.1879370604303392
530,2020-02-11,57.59000015258789,58.0,57.20000076293945,57.38000106811523,1086700.0,0.006818171056758526,-1.8070163697447497,-0.6176440889048667,37.42052279723722,29.912914783882666,-0.2675529691888059,1.604752731730514,3.7763683971290334,5.83998393409923,20.922118399426964,0.7999992370605469,-2.876718740135445,-1.1314996719360337,-5.09003362099034,2.8270342771182726,-3.1107666464631833,0.8477673025911159,-1.3359324241638078,19.909448370381625,-6.887903494361094,1.979266974527152,2,0.12000083923339844,2.1200008392333984,4.786249160766602,5.8899993896484375,-17.790000915527344,1,-0.23563118004635797,-2.0909201251917517,57.20000076293945,-1.1386134874322673,57.56999969482422,1.4262325837356247,58.86999893188477,-0.23563118004635797
531,2020-02-12,57.61000061035156,58.11999893188477,57.31999969482422,57.88999938964844,1580400.0,0.0003472904620711592,1.1621663419009396,-1.3333333333332882,40.58824145395358,31.27638473587457,-0.24776604728192808,1.2528290793085972,3.669725085654278,5.6959258827350325,22.192466183034355,0.799999237060554,-2.5600823051568824,-0.859999275207521,-4.385790105432328,2.665791555017286,-2.6228946903199244,0.9028961399048825,-1.29381422428893,20.814446834145432,-7.087715655556547,1.7628954151124028,2,0.10000038146972656,2.1000003814697266,4.751249313354492,5.869998931884766,-17.470001220703125,2,-0.3249436039294096,-1.8070163697447497,57.59000015258789,-2.0909201251917517,57.20000076293945,-1.1386134874322673,57.56999969482422,-0.3249436039294096
532,2020-02-13,56.66999816894531,57.61000061035156,56.6500015258789,57.4000015258789,856300.0,-0.016316653904658085,-1.4935149863759942,2.6071662125340347,42.33128738637818,33.742725519579025,0.7560679116497013,1.9203341311967819,4.538422331823753,6.514885175475001,23.57322424792224,0.9599990844726634,-2.428050817234542,-1.5645015716552706,-4.8957222292232885,1.7667190859127473,-3.230111900439283,0.1011087571287419,-0.2929354983969006,1.0048575141952598,-28.62937408389747,1.66561032878401,2,1.2250022888183594,3.0400028228759766,5.691251754760742,6.810001373291016,-19.14999771118164,3,-0.23486850165256434,1.1621663419009396,57.61000061035156,-1.8070163697447497,57.59000015258789,-2.0909201251917517,57.20000076293945,-0.23486850165256434
533,2020-02-14,54.65999984741211,56.91999816894531,54.54999923706055,56.63999938964844,1666100.0,-0.035468473380587895,-1.1545437363559596,2.7123156673599547,41.15308543103818,36.19888884336525,2.770532680962326,3.598154212484161,6.463894614624792,8.415991870827554,25.117482871110713,2.3699989318847656,-2.268239375892037,-3.246499824523923,-6.631390309497881,0.13839066045003534,-4.9389450670108985,-1.5540545820369474,4.700000762939453,3.081249853075367,-29.04978850547933,1.692445242486978,2,2.2950000762939453,4.295000076293945,7.701250076293945,8.819999694824219,-12.849998474121094,4,-0.2963776218105212,-1.4935149863759942,56.66999816894531,1.1621663419009396,57.61000061035156,-1.8070163697447497,57.59000015258789,-0.2963776218105212
534,2020-02-18,54.59000015258789,55.47000122070313,54.34000015258789,54.599998474121094,1703100.0,-0.0012806384013835936,-3.431391321909178,0.005049658507451185,32.1630600545204,37.39321378543269,2.783674184749337,3.2886014163647843,6.443265933337386,8.392991660818446,26.777178121570643,1.1300010681152415,-2.085421962603256,-2.9684995651245103,-6.203995059448324,0.2669959291993038,-4.586247312286417,-1.3507518179626032,4.673800430297852,6.613758749586224,-24.91000866146595,1.6177477471619066,2,2.260000228881836,4.260000228881836,7.388750076293945,8.889999389648438,-10.959999084472663,1,-0.3106795940111141,-1.1545437363559596,54.65999984741211,-1.4935149863759942,56.66999816894531,1.1621663419009396,57.61000061035156,-0.3106795940111141
535,2020-02-19,55.59000015258789,56.56999969482422,54.58000183105469,54.59000015258789,1771200.0,0.018318373277245614,-2.901969437442499,-100.01678748569249,41.37931034482762,37.72710657547738,1.749775116249232,1.9631693282773313,5.382054235351902,7.309013924756684,27.831461234331133,1.9899978637695312,-1.764410852023353,-1.6979995727539077,-4.610502895470297,1.214503749962482,-3.1542512341121025,-0.24174791139571283,3.476848413085939,33.06879374793112,0.05182449076679774,1.456251661358194,2,1.260000228881836,3.260000228881836,6.388750076293945,7.8899993896484375,-9.65999984741211,2,-0.3470048725054614,-3.431391321909178,54.59000015258789,-1.1545437363559596,54.65999984741211,-1.4935149863759942,56.66999816894531,-0.3470048725054614
536,2020-02-20,57.4000015258789,57.4000015258789,55.79999923706055,56.11000061035156,1282000.0,0.032559837530540925,1.4806219430693965,1.2900009155273366,52.95220900404884,39.30208027625791,-0.3335930823850788,-0.08427888122902516,3.4977287912815527,5.435245703157818,28.493938767107714,1.8100013732910085,-1.4000920587599737,0.2600017547607365,-2.2710676826107346,2.7910711921322076,-1.005532963924999,1.525536473446472,1.4777731032714954,93.5780105481612,55.3632248573355,1.2655347186857342,2,-0.9100017547607351,1.4499988555908274,4.686248779296882,6.079998016357429,-13.930000305175767,3,-0.3066202407831533,-2.901969437442499,55.59000015258789,-3.431391321909178,54.59000015258789,-1.1545437363559596,54.65999984741211,-0.3066202407831533
537,2020-02-21,56.2400016784668,57.5099983215332,56.18000030517578,57.290000915527344,1130900.0,-0.02020905603790124,-1.273497028127639,-0.8139523192751533,48.917748488817814,41.114619550854194,0.4627745773359706,0.8607352670006776,4.566136222367042,6.5153040055753735,28.38451150680603,1.3299980163574219,-1.1051609677110577,-0.7354982376098604,-3.0290444057814057,1.5580479305616848,-1.882271321695633,0.41127484647591217,2.456261971621096,59.93699127312285,18.58263848786624,1.146773084085774,2,-0.01000213623046875,2.3049983978271484,5.853748321533203,7.239997863769531,-10.30000305175782,4,-0.28627314737408227,1.4806219430693965,57.4000015258789,-2.901969437442499,55.59000015258789,-3.431391321909178,54.59000015258789,-0.28627314737408227
538,2020-02-24,55.83000183105469,55.95000076293945,54.599998474121094,55.38000106811523,1181400.0,-0.007290181991034483,2.9130579005854744,-0.42857246658505094,45.743774301070545,42.51658214021026,0.6705108294683555,1.1451525029891627,4.900135226457728,6.833225032225712,27.921381199501294,1.6400032043457031,-1.1669456400125782,-1.0284982681274428,-3.3041470369244266,1.247150500669541,-2.1663226525259347,0.10932611627104905,2.6920112791332045,47.003234672609736,4.628254772713319,1.1378243843984908,2,0.3999977111816406,2.2099990844726562,6.2637481689453125,7.649997711181641,-7.720001220703125,0,-0.3279598920433193,-1.273497028127639,56.2400016784668,1.4806219430693965,57.4000015258789,-2.901969437442499,55.59000015258789,-0.3279598920433193
539,2020-02-25,53.959999084472656,56.5,53.75,56.099998474121094,1954700.0,-0.03349458508421299,-1.1484395489116181,-4.755546136565855,38.68065808388387,42.65659717205989,2.2714545962083363,2.972220908630078,6.681156686585055,8.594709693178679,26.83114527319016,2.75,-1.2993406626101773,-2.774501037597659,-5.390922339108137,-0.1580797360871813,-4.0827116883529015,-1.4662903868424166,4.394733507411239,5.585084527033128,-35.291150593552445,1.30821065075524,2,1.9750003814697266,3.7150001525878906,8.316250801086426,9.520000457763672,-9.0,1,-0.22516675161838318,2.9130579005854744,55.83000183105469,-1.273497028127639,56.2400016784668,1.4806219430693965,57.4000015258789,-0.22516675161838318
540,2020-02-26,53.88000106811523,55.40999984741211,53.77999877929688,54.22999954223633,1703800.0,-0.0014825429524599754,-4.9272437231240005,0.16355073548810645,28.048792239549655,41.263325037126116,1.9778362467579242,2.8967268096182224,6.647809760094269,8.576278814474222,26.02714771724115,1.6300010681152273,-1.2550383082055276,-2.661499023437507,-5.523557107432268,0.2005590605572536,-4.092528065434891,-1.2304699814401232,4.198447568255631,3.4574767592507096,-29.191547869240438,1.4310290419973817,2,1.799999237060554,3.694999694824226,8.396248817443855,9.5999984741211,-7.360000610351555,2,-0.1902375611879058,-1.1484395489116181,53.959999084472656,2.9130579005854744,55.83000183105469,-1.273497028127639,56.2400016784668,-0.1902375611879058
541,2020-02-27,53.86999893188477,54.5,52.11000061035156,53.63999938964844,1045100.0,-0.00018563726860010288,2.2080492581830287,-0.6571444141689443,28.146857810524267,39.68727730647568,1.5662342397313793,2.7882025287679326,6.506874461676794,8.499408686234595,25.822318993562487,2.3899993896484375,-1.206110563185419,-2.5055011749267493,-5.58597572685386,0.5749733770003616,-4.045738450890305,-0.9652638989631939,3.948742786303832,32.592575324408486,6.312746309904362,1.5402372759635559,2,0.9400005340576101,2.69000053405761,8.306250572204583,9.225002288818352,-8.119998931884773,3,-0.14739184674476458,-4.9272437231240005,53.88000106811523,-1.1484395489116181,53.959999084472656,2.9130579005854744,55.83000183105469,-0.14739184674476458
542,2020-02-28,54.25,54.27999877929688,51.9000015258789,52.06999969482422,3038000.0,0.007054038901981752,1.1249995742521306,9.478281060819372,34.220540178318856,38.91699450061799,0.9016773092964314,2.329145908127316,5.94661367493255,8.038493462863784,25.36535255469182,2.379997253417983,-1.255483942230967,-1.999500083923337,-5.215214345937731,1.2162141780910574,-3.6073572149305377,-0.39164295291613627,3.1120424295616402,51.08694029665094,25.313726509468,1.607857131007198,2,0.4549999237060547,1.8200016021728516,7.8537492752075195,8.845001220703125,-5.6699981689453125,4,-0.1987096549179146,2.2080492581830287,53.86999893188477,-4.9272437231240005,53.88000106811523,-1.1484395489116181,53.959999084472656,-0.1987096549179146
543,2020-03-02,54.63999938964844,56.0,53.77000045776367,55.099998474121094,2173000.0,0.007188928841445952,-1.0272751232842507,-0.2110087248063779,37.85578641179382,39.549519651426145,0.5683059404885284,1.8903625291298027,5.374913061113219,7.5653539129124425,24.15660118793494,2.229999542236328,-1.369240702689254,-1.517000579833983,-4.809109568416268,1.7751084087483022,-3.1630550741251255,0.12905391445715964,2.175838949544925,59.56519071004814,31.51291970955356,1.646054494291141,3,0.06500053405761719,1.0600013732910156,6.903749465942383,7.905000686645508,-5.75999832153321,0,-0.15922402745465036,1.1249995742521306,54.25,2.2080492581830287,53.86999893188477,-4.9272437231240005,53.88000106811523,-0.15922402745465036
544,2020-03-03,54.38000106811523,55.41999816894531,54.06999969482422,54.97000122070313,2413900.0,-0.00475838807535689,-1.2313970901180662,1.2826115801171258,34.58214238599879,38.794278767111834,0.8888559463691976,2.064012620453788,5.450633633811698,7.743209227872036,23.25529677823644,1.3499984741210938,-1.4634452820711203,-1.6549989700317482,-5.0236122833633345,1.713614343299838,-3.339305626697538,0.029307686634041374,1.9442535897466868,60.487816224564696,30.10820275544442,1.6843066566657918,3,0.3249988555908274,1.250000000000007,6.608747482299812,7.60999870300293,-4.150001525878899,1,-0.1152997487055949,-1.0272751232842507,54.63999938964844,1.1249995742521306,54.25,2.2080492581830287,53.86999893188477,-0.1152997487055949
545,2020-03-04,54.81999969482422,55.09000015258789,54.13999938964844,55.0,1616000.0,0.008091184591148881,4.277773068282965,0.30508518410758,37.119111524399244,37.03504571381743,0.36670978797803855,1.5324654144466976,4.83669737429976,7.202833297209267,22.672530496831612,0.9500007629394531,-1.3843020437614584,-1.1070003509521484,-4.486530407494257,2.2725297055899603,-2.796765379223203,0.5827646773189059,1.1800003051757812,71.21949404069638,37.99287891186289,1.689765028271055,3,-0.11499977111816406,0.8100013732910156,5.383749008178711,6.385000228881822,-3.3600006103515625,2,-0.17986137660052715,-1.2313970901180662,54.38000106811523,-1.0272751232842507,54.63999938964844,1.1249995742521306,54.25,-0.17986137660052715
546,2020-03-05,54.25,54.63999938964844,53.58000183105469,54.06000137329102,2892600.0,-0.010397659576748097,1.1855678211728062,-1.0555461365658911,38.43213011109302,35.86997700518134,0.4949401183029778,1.8284051979021427,5.197081785691331,7.662214228563975,23.579033521820087,1.2399978637695312,-1.2220131292817769,-1.443500137329103,-4.5895806866353155,1.7025804119771095,-3.0165404119822057,0.12954013732399972,1.3400001525878906,57.31705728560935,19.187823772774998,1.5730402746531054,3,-0.049999237060546875,1.3800010681152344,5.801248550415039,6.9549999237060405,-4.689998626708977,3,-0.14248847082463278,4.277773068282965,54.81999969482422,-1.2313970901180662,54.38000106811523,-1.0272751232842507,54.63999938964844,-0.14248847082463278
547,2020-03-06,51.68000030517578,53.86000061035156,51.56999969482422,53.16999816894531,1244600.0,-0.047373266264040925,-1.6783650778778672,-7.8421507017088885,36.47913149524008,34.840572248977956,2.6262594057129007,4.039222668301036,7.532952114763461,10.088283285496594,25.090039850750507,2.6800003051757812,-1.2956601787248019,-3.6539999008178725,-6.9129274191479055,-0.3950723824878395,-5.283463659982893,-2.0245361416528525,3.5409999847412124,2.483083584058528,-38.423842002633826,1.6294637591650167,3,2.354999542236328,3.7849998474121094,8.097498893737793,9.52499961853026,-2.470001220703125,4,-0.114744587270869,1.1855678211728062,54.25,4.277773068282965,54.81999969482422,-1.2313970901180662,54.38000106811523,-0.114744587270869
548,2020-03-09,47.25,50.61999893188477,47.18999862670898,48.88000106811523,2219700.0,-0.08571981964040576,-2.919991803868297,1.0939620168256505,26.137842513533087,33.446926074494534,6.38236929386138,8.070195884810744,11.665748766367301,14.370603111150189,26.478529551983343,4.490001678466804,-1.7851259436463778,-7.56800022125244,-12.28022701942242,-2.8557734230824607,-9.92411362033743,-5.21188682216745,7.532880218505859,0.7290568241601454,-42.67682510370782,2.356113399084991,3,4.344999313354492,6.024999618530273,12.477499008178711,13.88999748229979,1.5699996948242188,0,0.02814818690062837,-1.6783650778778672,51.68000030517578,1.1855678211728062,54.25,4.277773068282965,54.81999969482422,0.02814818690062837
549,2020-03-10,46.45000076293945,48.97000122070313,46.13000106811523,48.58000183105469,4478900.0,-0.016931200784350176,-1.0505412875496287,1.3067482652500086,19.894600771081443,32.54090480022028,6.7107528391566476,8.457140605711942,12.191483798126477,15.024594621340498,27.789535623584747,2.840000152587905,-2.2060422726203655,-7.830499458312985,-13.707224288949412,-1.9537746276765589,-10.768861873631195,-4.892137042994776,7.409999847412109,3.5714255303750324,-39.442493771461535,2.9383624153182133,3,4.614999771118164,6.295000076293945,13.037500381469727,14.210000991821289,1.7599983215332031,1,0.0523143221800455,-2.919991803868297,47.25,-1.6783650778778672,51.68000030517578,1.1855678211728062,54.25,0.0523143221800455
550,2020-03-11,44.02000045776367,45.9900016784668,43.65999984741211,45.9000015258789,2502500.0,-0.052314322180045614,1.2621361920087701,0.8826291668382947,7.658222423419346,30.264389757208626,8.487586727369184,10.348982473125716,14.347500589001768,17.304311228110784,29.482471218161105,2.7900009155273438,-2.663493539169906,-9.581999778747559,-16.824612290912626,-2.3393872665824915,-13.203306034830092,-5.960693522665025,8.60320022583008,3.278694220038557,-31.961999326910618,3.6213062560825344,3,5.809999465942383,7.489999771118164,15.369999885559082,16.29749870300293,6.229999542236328,2,0.14107221762596356,-1.0505412875496287,46.45000076293945,-2.919991803868297,47.25,-1.6783650778778672,51.68000030517578,0.14107221762596356
551,2020-03-12,38.88999938964844,41.59000015258789,38.45000076293945,40.15999984741211,4528100.0,-0.11653796035366626,-1.9209327743169466,0.6755317745839877,6.120379648233595,27.14214969831026,12.593559241205632,14.761446784359698,19.12858678392452,22.25682367486121,31.622521199480847,5.569999694824219,-3.0368153225496926,-13.776000785827634,-23.312857827881736,-4.239143743773532,-18.54442930685468,-9.007572264800586,12.119825143432621,2.8552798901089926,-28.052735784850416,4.76842852102705,3,8.335000991821289,10.01500129699707,20.04000186920166,21.427499771118164,11.700000762939453,3,0.32321933381593326,1.2621361920087701,44.02000045776367,-1.0505412875496287,46.45000076293945,-2.919991803868297,47.25,0.32321933381593326
552,2020-03-13,43.36000061035156,43.36999893188477,38.02999877929688,40.43000030517578,3351000.0,0.11493960634756228,2.6203428317238138,-2.3070860228941825,23.835500917896454,25.58434019898833,7.170405697530001,9.74267907757664,14.377307520377897,17.637356853871125,33.11369026966871,5.340000152587891,-3.221717865962745,-8.640499687194826,-18.835773379260957,1.5547740048713052,-13.738136533227888,-3.5428628411617638,5.137859168701176,42.335200686706045,12.906974287156935,5.0976368460330646,3,3.3649978637695312,5.334999084472656,15.385000228881836,16.95749855041504,4.229999542236328,4,0.14298894547200036,-1.9209327743169466,38.88999938964844,1.2621361920087701,44.02000045776367,-1.0505412875496287,46.45000076293945,0.14298894547200036
553,2020-03-16,38.459999084472656,40.459999084472656,37.91999816894531,39.560001373291016,2875500.0,-0.11300741367400036,-1.330271665427184,-0.3754273632242391,21.146687178356842,24.09151184258367,10.654326620881548,14.089146748503644,18.953280690302037,22.36378993331043,33.63104068001428,5.44000244140625,-3.5801958904851645,-12.730501174926758,-24.490221551804673,-0.9707807980488425,-18.61036136336572,-6.850640986487797,7.944288494628914,4.886884763723582,-26.418973491161903,5.8798601884389585,3,8.045000076293945,9.819999694824219,20.250001907348633,21.857500076293945,10.34000015258789,0,0.2795111871008875,2.6203428317238138,43.36000061035156,-1.9209327743169466,38.88999938964844,1.2621361920087701,44.02000045776367,0.2795111871008875
554,2020-03-17,37.63000106811523,40.31999969482422,36.75,38.77999877929688,3037800.0,-0.021580812171483443,-1.45360816633654,1.045450289396217,20.572257079365045,22.252972459802102,9.899509578516131,14.31746014203744,19.4280955242807,23.019379187390342,34.14692092130495,3.5699996948242188,-4.165340844932011,-12.712499237060555,-25.809954363289144,0.38495588916803314,-19.261226800174853,-6.163771673946258,7.07742862895509,9.52381935347491,-24.259361976501037,6.548727563114295,3,8.064998626708991,9.804998397827156,21.079999923706062,22.687498092651374,10.75999832153321,1,0.29736907544737057,-1.330271665427184,38.459999084472656,2.6203428317238138,43.36000061035156,-1.9209327743169466,38.88999938964844,0.29736907544737057
555,2020-03-18,36.29999923706055,38.54999923706055,34.799999237060554,37.0,2431900.0,-0.03534418796978511,-1.0270266090544438,0.6086975270761041,19.633599188588974,20.164246801746096,9.304663532923549,14.891711494834148,20.353701242217717,24.169140165098383,35.75808948627793,3.749999999999993,-4.952326808757974,-13.078001022338867,-27.3378540964719,1.1818520517941664,-20.207927559405384,-5.94807448527235,6.815944520595707,17.50291777613371,-15.752125030746353,7.129926537066518,3,8.030000686645508,10.159999847412116,22.410001754760742,24.017499923706055,12.150001525878906,2,0.32809917624605833,-1.45360816633654,37.63000106811523,-1.330271665427184,38.459999084472656,2.6203428317238138,43.36000061035156,0.32809917624605833
556,2020-03-19,39.79999923706055,40.11000061035156,35.130001068115234,36.09000015258789,1716600.0,0.09641873480886098,1.3002297627312163,-5.299992915569942,27.457096557071992,19.16179847528298,3.9553181880763617,10.546270150804439,16.478736245252733,20.48474847831625,37.817926317284055,4.979999542236328,-5.696162122884793,-8.69800090789795,-23.045410659755404,5.649408843959506,-15.871705783826677,-1.5242960319692216,1.6527556164765684,58.34305925377923,26.214094338810405,7.173704875928726,3,2.9099998474121165,6.6599998474121165,18.910001754760742,20.517499923706055,9.740001678466797,3,0.2625628382728393,-1.0270266090544438,36.29999923706055,-1.45360816633654,37.63000106811523,-1.330271665427184,38.459999084472656,0.2625628382728393
557,2020-03-20,40.13999938964844,41.83000183105469,38.95000076293945,39.88000106811523,5268200.0,0.008542717565463986,-1.7169835086235594,0.07008042741071638,27.343750000000014,19.29578819600152,2.0184874042602274,9.421288371421419,15.759990961216502,19.97115970283143,39.77185466400099,2.8800010681152344,-6.596518108230519,-7.5530006408691435,-21.878067933720878,6.772066651982591,-14.715534287295014,-0.3904669944432726,-5.3400001525878835,75.96014483906376,45.347694443432005,7.162533646425867,3,1.7450008392334055,6.065000534057617,18.57000160217285,20.177499771118164,9.720001220703125,4,0.26033883711603556,1.3002297627312163,39.79999923706055,-1.0270266090544438,36.29999923706055,-1.45360816633654,37.63000106811523,0.26033883711603556
558,2020-03-23,37.52000045776367,40.27999877929688,37.18999862670898,39.900001525878906,2715400.0,-0.06527152395922631,-1.0328916740597223,-9.15390935633879,25.46565728920247,19.914794475792746,3.478992679026362,11.172009293393359,17.981366846199364,22.38284899503276,41.122765017670346,3.090000152587905,-7.661589589456362,-9.257499504089353,-23.732539298440855,5.21754029026215,-16.495019401265104,-2.0199796069136013,-2.5794011688232388,38.69132598936545,11.36807048103574,7.2375198971757495,3,2.875,8.634998321533203,21.28250026702881,22.79749870300293,13.729999542236328,0,0.26839018048947083,-1.7169835086235594,40.13999938964844,1.3002297627312163,39.79999923706055,-1.0270266090544438,36.29999923706055,0.26839018048947083
559,2020-03-24,41.810001373291016,41.810001373291016,38.52000045776367,39.709999084472656,3445700.0,0.1143390421958177,2.1333307902045946,-0.8823535068752675,32.97566430986082,22.72784357428624,-1.7192013479894683,6.245289017412674,13.299557311703964,17.918067745664487,41.9099821723603,4.290000915527344,-8.510829771670146,-4.35999870300293,-18.58346942712746,9.863472021121602,-11.471734065065192,2.7517366590593326,-6.731614033508301,99.71549857206655,74.72500182249405,7.111735362062266,3,-2.7250022888183523,4.344997406005859,16.14499855041504,17.75249671936035,7.899997711181641,1,0.1671848274139227,-1.0328916740597223,37.52000045776367,-1.7169835086235594,40.13999938964844,1.3002297627312163,39.79999923706055,0.1671848274139227
560,2020-03-25,43.63000106811523,44.97000122070313,41.09000015258789,42.0,2721700.0,0.043530247190732174,-1.2492754841070943,0.7761901388366605,36.54333736489896,26.10817220947128,-4.0234488722669965,3.8135340567429026,11.085667569125953,15.952055518781052,42.28626644438115,3.8800010681152415,-8.787815862932447,-2.027499008178715,-15.813175571823706,11.758177555466276,-8.920337290001207,4.865339273643777,-8.416581438507073,86.38211248161934,62.77576771854289,6.892838281822495,3,-3.7450008392333842,2.5249977111816477,14.2199993133545,15.827497482299812,5.129997253417976,2,0.1090992024983426,2.1333307902045946,41.810001373291016,-1.0328916740597223,37.52000045776367,-1.7169835086235594,40.13999938964844,0.1090992024983426
561,2020-03-26,45.93000030517578,46.66999816894531,43.83000183105469,43.95000076293945,2207800.0,0.052716002309277865,-1.558558248948809,1.2147228495535924,42.66394534091068,28.200221589806198,-5.833232007094779,0.9361894074279746,8.428114148891659,13.510111855283114,41.775169730889964,3.0399971008300852,-8.876905643574744,0.6695001602172823,-12.56673489058052,13.905735211015084,-5.948617365181619,7.287617685616183,-10.326317411923831,92.19411498415573,63.19290522425724,6.618117525398902,3,-5.195001602172852,0.22499847412109375,11.920000076293945,13.527498245239258,4.049999237060547,3,0.0548661101898511,-1.2492754841070943,43.63000106811523,2.1333307902045946,41.810001373291016,-1.0328916740597223,37.52000045776367,0.0548661101898511
562,2020-03-27,43.47000122070313,44.88000106811523,42.209999084472656,44.72999954223633,6269600.0,-0.05355974457059687,2.4230764528237514,-0.6363629357762779,44.92208670697961,30.841932648542063,-3.750381043740134,2.68482150786388,10.535221379677381,15.791184353761444,41.29988444557874,3.720001220703125,-8.600015894181439,-1.2514989852905174,-13.806845693616033,11.303847723034998,-7.529172339453275,5.0261743688722404,-7.20233941090958,66.24475629998501,32.27654751516524,6.277673354162759,3,-2.7350025177002024,2.684997558593743,14.199998855590813,15.987497329711907,6.719997406005845,4,0.13963651999929771,-1.558558248948809,45.93000030517578,-1.2492754841070943,43.63000106811523,2.1333307902045946,41.810001373291016,0.13963651999929771
563,2020-03-30,45.93999862670898,45.95000076293945,42.790000915527344,43.13000106811523,1259500.0,0.05682073468241544,1.2332139949424854,-2.2301597633673653,49.34430169165004,34.038826494351504,-5.6409660830108805,-0.4957968027180186,7.738915902536732,13.142831416598533,42.04084798764656,3.1599998474121094,-7.6057144599018045,1.6534984588622947,-10.0273277895907,13.33432470731529,-4.186914665364206,7.493911583088796,-9.048196635366317,91.04294788654002,51.03088436707517,5.840413124226497,3,-5.204999923706048,-0.28999900817870383,11.44750118255616,13.517499923706062,4.6000022888183665,0,0.08532873532485352,2.4230764528237514,43.47000122070313,-1.558558248948809,45.93000030517578,-1.2492754841070943,43.63000106811523,0.08532873532485352
564,2020-03-31,48.11000061035156,48.290000915527344,45.75,45.95000076293945,2523200.0,0.04723556918830574,1.0158733762940828,0.768683887573579,55.29381314975387,38.00107249003649,-6.892908573990425,-3.3303657389748906,5.250455244830931,10.820131110078002,42.5526787019238,2.5400009155273438,-7.156332537050254,4.137000465393065,-6.710000902379662,14.984001833165792,-1.2865002184932948,9.560501149279425,-10.631506848352743,97.49999602635744,50.658584265756396,5.4235006838863615,3,-6.399999618530273,-2.460000991821289,9.024999618530273,11.347497940063477,0.06999969482421875,1,0.06526708272318804,1.2332139949424854,45.93999862670898,2.4230764528237514,43.47000122070313,-1.558558248948809,45.93000030517578,0.06526708272318804
565,2020-04-01,44.959999084472656,47.4000015258789,44.790000915527344,46.4000015258789,1403100.0,-0.06547498411798269,-1.9325869665849356,-0.6666678440424458,58.28103607381591,41.42595465856359,-2.6656196129512395,-1.0086389329553285,8.056559707720183,13.792457501624952,43.18531162853544,3.3199996948242188,-6.187645136259874,1.4799989700317369,-8.115269828640919,11.075267768704393,-3.3176354293045875,6.277633369368061,-6.6165847501915565,45.23024953633875,-6.878715602740002,4.797634399336328,4,-2.219999313354492,0.4400005340576172,11.845000267028809,14.202499389648438,4.440002441406243,2,0.10564946834352718,1.0158733762940828,48.11000061035156,1.2332139949424854,45.93999862670898,2.4230764528237514,43.47000122070313,0.10564946834352718
566,2020-04-02,46.52000045776367,47.349998474121094,45.20000076293945,45.209999084472656,1831800.0,0.034697540148077355,-2.2330840869522817,-0.9097216335353752,54.682868539139484,44.46363449624576,-3.5449311258812912,-3.3491584679632993,6.18433046105514,12.06316622836637,43.57653280050885,2.3899993896484375,-4.997332827853938,3.4265003204345703,-4.8780916961677505,11.731092337036891,-0.7257956878665937,7.578796328735734,-7.380859196982875,70.88815913306011,16.81820030729223,4.152296008301161,4,-3.780000686645508,-1.1200008392333984,10.107500076293945,12.642498016357422,1.9599990844726562,3,0.048151286365597956,-1.9325869665849356,44.959999084472656,1.0158733762940828,48.11000061035156,1.2332139949424854,45.93999862670898,0.048151286365597956
567,2020-04-03,45.75,46.95000076293945,45.38999938964844,46.43999862670898,1363100.0,-0.016552030313558785,-1.2127681448394716,-0.5267159567745695,62.31003168736644,48.55745387381954,-2.118218681954886,-3.210817686564809,6.653475644013831,12.670294668673122,43.13206251676084,1.5600013732910156,-3.547254545160719,2.9529998779296847,-4.4334805442226966,10.339480300082066,-0.7402403331465024,6.646240089005872,-5.878789966839477,53.81816517223012,-6.205723764352776,3.69324021107619,4,-2.344999313354492,-0.35000038146972656,9.934999465942383,12.592498779296875,0.6399993896484375,4,0.09245900638767934,-2.2330840869522817,46.52000045776367,-1.9325869665849356,44.959999084472656,1.0158733762940828,48.11000061035156,0.09245900638767934
568,2020-04-06,48.58000183105469,48.83000183105469,47.5099983215332,47.790000915527344,2428400.0,0.061857963520321135,1.0465156165906684,-1.144931141813047,67.32046698839169,52.37354306032296,-3.5921227373006346,-6.25686285407744,3.593144015024322,9.682004668423623,41.158960871106785,3.0800018310546875,-2.3891307034490836,5.716501617431639,-1.8602758879286583,13.293279122791937,1.9281128647514905,9.504890370111788,-8.035288527304822,93.81188259044325,26.268205671564758,3.78838875268015,4,-3.6200008392333984,-3.180002212524414,6.807498931884766,9.65749740600586,-4.460002899169915,0,0.03314114316531591,-1.2127681448394716,45.75,-2.2330840869522817,46.52000045776367,-1.9325869665849356,44.959999084472656,0.03314114316531591
569,2020-04-07,48.88000106811523,50.7400016784668,48.54999923706055,50.0,1323800.0,0.006175364877585521,-1.460673314517045,-1.4177185239553143,70.56900110823312,56.154172365137875,-3.110923185430522,-6.70947667376668,3.1173236846414127,9.21124070823091,39.022998602997674,2.19000244140625,-1.1615176518924528,5.89500083923339,-1.9953790296147105,13.78538070808149,1.9498109048093397,9.84019077365744,-7.506758911634883,68.7394895486924,-4.921926330169967,3.9451899344240515,4,-2.4050006866455007,-3.7700023651122976,6.322499275207527,9.35749816894532,-4.58000183105468,1,0.03396071626714736,1.0465156165906684,48.58000183105469,-1.2127681448394716,45.75,-2.2330840869522817,46.52000045776367,0.03396071626714736
570,2020-04-08,50.22999954223633,50.4000015258789,48.5099983215332,49.68000030517578,2170500.0,0.02761862611745558,3.2471829205046188,-0.4910712156974911,68.343299671504,59.00743395742601,-3.8289074658258784,-7.979496337770712,1.561656771536029,7.699947135663095,36.29747228969674,1.890003204345696,0.550512294663136,6.934499359130861,-1.5905909648258927,15.459589683087614,2.6719541971524876,11.197044521109234,-7.73274624311761,90.79418678792904,14.567407836038313,4.262545161978375,4,-3.7549991607666016,-5.284999847412109,4.937500953674316,8.007499694824219,-5.529998779296875,2,-0.040812248770513926,-1.460673314517045,48.88000106811523,1.0465156165906684,48.58000183105469,-1.2127681448394716,45.75,-0.040812248770513926
571,2020-04-09,51.459999084472656,51.86000061035156,50.34000015258789,50.52999877929688,1095300.0,0.024487349262308333,-1.3206157107580487,1.6909119913440802,69.30422887559325,61.71656086504976,-4.684621361487274,-8.663690385969396,0.1537720097685451,6.314167382617413,32.86553821088709,1.6300010681152344,1.8453405704290091,7.535998916625978,-1.461859242000095,16.53385707525205,3.0370698373129414,12.034927995939015,-7.973615979832168,93.81759736614956,16.83182567383463,4.498929079313036,4,-4.134998321533203,-6.739999771118164,3.7075014114379883,6.777500152587891,-6.319999694824219,3,-0.040031045379775976,3.2471829205046188,50.22999954223633,-1.460673314517045,48.88000106811523,1.0465156165906684,48.58000183105469,-0.040031045379775976
572,2020-04-13,49.56000137329102,51.56000137329102,49.52000045776367,50.7599983215332,4973900.0,-0.03692183725193521,-2.1875044703526325,-1.2903188757721704,71.04895377253575,64.12818887403706,-2.0449593767456804,-6.614518180016034,1.8636786219668195,8.079286026384125,30.16088633904542,2.040000915527351,2.891605432851513,5.32600116729737,-4.010867551214801,14.662869885809542,0.6575668080412882,9.994435526553453,-4.901311817850981,47.126482140649294,-33.26972271329576,4.668434359256086,4,-1.2350006103515696,-5.230001449584968,5.354999542236321,8.677497863769524,-4.720001220703132,0,-0.02179180389685642,-1.3206157107580487,51.459999084472656,3.2471829205046188,50.22999954223633,-1.460673314517045,48.88000106811523,-0.02179180389685642
573,2020-04-14,49.209999084472656,51.09000015258789,48.93000030517578,49.88000106811523,2072000.0,-0.007062192879740081,-2.512196180959381,0.5583364062917208,65.00405060212972,65.20710414652325,-1.3212735935235003,-5.71064723161706,2.0246300665087844,8.290844977024022,27.21787273416789,2.1599998474121094,3.5092483103128913,4.4384988784790025,-4.735086299735222,13.612084056693227,-0.14829371062810992,9.025291467586115,-3.543125981345,20.89553088593152,-54.69995101202406,4.586792589107112,4,-0.8849983215332031,-5.879999160766602,5.540000915527344,8.819999694824219,-3.7199974060058594,1,-0.05730542059111765,-2.1875044703526325,49.56000137329102,-1.3206157107580487,51.459999084472656,3.2471829205046188,50.22999954223633,-0.05730542059111765
574,2020-04-15,48.81999969482422,49.459999084472656,48.0,48.18000030517578,1349200.0,-0.007925206195980139,-1.9199981689453125,-0.9552201415419403,61.17089696293933,65.52819980087031,-0.9163315304879731,-4.679244909207384,2.2065105160112353,8.55581260212633,23.82022236796544,1.4599990844726562,4.228464431702577,3.48899955749512,-5.202959140855725,12.180958255845965,-0.8569797916803026,7.834978906670543,-2.2860887406852157,21.243512050883705,-50.79867326646857,4.345979349175424,4,-0.28999900817871094,-5.489999771118164,3.614999771118164,6.989999771118164,-2.779998779296875,2,-0.09627203589347277,-2.512196180959381,49.209999084472656,-2.1875044703526325,49.56000137329102,-1.3206157107580487,51.459999084472656,-0.09627203589347277
575,2020-04-16,48.209999084472656,49.04999923706055,47.58000183105469,48.86999893188477,895500.0,-0.012494891728076607,1.8823465613511503,-1.0312507450587813,55.29247605011315,65.59593396875627,0.22703873656449503,-3.3004430869131482,2.59185490166859,9.041553454661567,19.932190753168282,1.4699974060058594,4.5897684757518675,2.283498954772952,-5.373633206256073,9.940631115801978,-1.5450671257415607,6.112065035287465,-0.9304355784638929,14.719566193929282,-52.51089729685053,3.8285660805145145,4,0.41500091552734375,-4.879999160766602,3.6950016021728516,7.070001602172852,-1.809997558593757,3,-0.0811035038719059,-1.9199981689453125,48.81999969482422,-2.512196180959381,49.209999084472656,-2.1875044703526325,49.56000137329102,-0.0811035038719059
576,2020-04-17,50.25,50.91999816894531,49.0099983215332,49.66999816894531,1894300.0,0.04231489222708529,-1.010524540530122,-0.8787908562841278,66.05113138632078,66.01161171308453,-1.3725590270993209,-4.761541776158232,0.28372930297136634,6.886137381413505,16.897137917500014,2.7099990844726562,4.569401977818778,3.800999832153323,-3.5144338682418095,11.116433532548456,0.14328298195575684,7.4587166823508895,-2.6699981689453125,67.08538884517203,-0.25861646962410134,3.6577168501975654,4,-0.5650005340576172,-6.920000076293945,0.4200000762939453,3.7950000762939453,-3.970001220703118,4,-0.11044774601115515,1.8823465613511503,48.209999084472656,-1.9199981689453125,48.81999969482422,-2.512196180959381,49.209999084472656,-0.11044774601115515
577,2020-04-20,50.59000015258789,51.66999816894531,48.88000106811523,49.459999084472656,2368500.0,0.006766172190803887,-1.4366817755522483,1.9482715529715082,62.2432864159855,65.44748053837273,-1.0658951114328303,-4.509729137543658,-0.32436097998493096,6.413005547847554,14.65041126771217,2.7899971008300852,4.68973936606546,3.618499946594241,-3.2805194013422962,10.517519294530778,0.16899027262596888,7.068009620562513,-3.009998321533203,73.59415688586117,8.865886864044114,3.4495096739682696,4,-0.8699989318847656,-7.260000228881836,-2.5249996185302734,0.3150005340576172,-2.990001678466797,0,-0.10772881491404107,-1.010524540530122,50.25,1.8823465613511503,48.209999084472656,-1.9199981689453125,48.81999969482422,-0.10772881491404107
578,2020-04-21,47.59000015258789,49.58000183105469,47.58000183105469,49.11000061035156,1752000.0,-0.0593002567889207,-1.5974074872244557,-1.3451318769980725,48.688192821172144,63.016279617588175,1.9879601268381606,-0.755356095629061,2.4090704626398605,9.274649486152342,11.774112298949824,3.009998321533203,4.8271565123677505,0.11499996185303019,-5.157863493228135,5.387863416934195,-2.5214317656875522,2.7514316893936126,4.270000457763672,0.24445795808119625,-57.84589168644837,2.6364317275405824,4,2.1300010681152344,-4.260000228881836,0.11999893188476562,3.104999542236328,-0.1399993896484375,1,-0.057785248816614176,-1.4366817755522483,50.59000015258789,-1.010524540530122,50.25,1.8823465613511503,48.209999084472656,-0.057785248816614176
579,2020-04-22,48.79999923706055,48.84000015258789,47.83000183105469,48.5099983215332,1162200.0,0.02542549024150098,4.459409860403737,-0.1907900185464502,60.73825481877522,62.17127463395165,0.8553707324926876,-1.4912909824181284,0.952995046049395,7.926017979594832,9.4595752761007,1.25,4.816502855571095,0.975499153137207,-3.596384719542293,5.547383025816707,-1.3104427832025465,3.2614410894769605,2.97440139770508,29.828814141067443,-28.653598831391225,2.2859419363397513,4,0.9200019836425781,-5.469999313354492,-1.4075002670288086,1.8400001525878906,-1.7999992370605469,2,-0.06782781988406295,-1.5974074872244557,47.59000015258789,-1.4366817755522483,50.59000015258789,-1.010524540530122,50.25,-0.06782781988406295
580,2020-04-23,48.38999938964844,49.11999893188477,48.2400016784668,48.91999816894531,1013600.0,-0.008401636348812525,-1.120490123082314,-1.827576227934019,55.58875966243691,60.64733361026761,1.0917250603094004,-0.7445743535745848,1.0945079968428004,8.193434207394176,8.354911784243804,0.8799972534179759,4.361386006282231,0.3274993896484375,-3.7988770878086484,4.453875867105523,-1.7356888490801055,2.3906876283769805,3.3005132690429733,19.804359018362796,-35.57588381523001,2.063188238728542,4,1.2350006103515625,-5.059999465942383,-1.8249998092651367,1.6650009155273438,-0.8400001525878906,3,-0.048563721921100145,4.459409860403737,48.79999923706055,-1.5974074872244557,47.59000015258789,-1.4366817755522483,50.59000015258789,-0.048563721921100145
581,2020-04-24,48.45000076293945,49.02999877929688,48.02999877929688,48.72999954223633,2011800.0,0.0012399539997483,1.2727343661947041,0.528300800368515,58.42696843254761,59.24489079471336,0.6256475457216908,-0.6388582470341646,0.7605365567605205,7.98847318134694,7.771952689665615,1.0,3.766030090922392,0.2615007400512681,-3.7427930142927934,4.26579449439533,-1.7406461371207627,2.263647617223299,3.1583016791992264,21.271386573745907,-32.88928457547447,2.0021468771720294,4,1.1749992370605469,-4.954999923706055,-3.0550012588500977,0.6299991607666016,0.829998016357429,4,-0.04231164509348462,-1.120490123082314,48.38999938964844,4.459409860403737,48.79999923706055,-1.5974074872244557,47.59000015258789,-0.04231164509348462
582,2020-04-27,49.540000915527344,49.709999084472656,48.15999984741211,48.77999877929688,1328100.0,0.022497422815763057,1.8181843402992115,-2.714305177111691,53.36134161952612,57.95125646331297,-0.5224267845652335,-1.3183872386028668,-0.566112710358297,6.772271417023887,6.839376534456641,1.5499992370605469,3.2038922042744673,1.0480009078979506,-2.320063635159329,4.41606545095523,-0.6360313636306856,2.732033179426587,1.9877355143896551,92.01885501624383,41.102723179522926,1.684032271528639,4,0.08499908447265625,-5.01500129699707,-4.95500183105468,-0.46000099182128906,1.2299995422363281,0,-0.06580545167508622,1.2727343661947041,48.45000076293945,-1.120490123082314,48.38999938964844,4.459409860403737,48.79999923706055,-0.06580545167508622
583,2020-04-28,49.86000061035156,50.599998474121094,48.56999969482422,50.04999923706055,1003700.0,0.0064594204463148674,2.1472920024248516,-0.24999749033780286,53.42657200881704,57.09077591285494,-0.8275535111787491,-1.4015085684648625,-1.059124120098403,6.33239785267665,6.352409670774914,2.029998779296875,2.466690646759254,1.1720005035400405,-2.0225251745433894,4.36652618162347,-0.4252623355016709,2.769263342581752,1.5887811275881916,73.28524330086017,23.60646891477947,1.5972628390417147,4,-0.2350006103515625,-5.335000991821289,-5.815000534057617,-0.7800006866455078,-0.31999969482421875,1,-0.04532695765272943,1.8181843402992115,49.540000915527344,1.2727343661947041,48.45000076293945,-1.120490123082314,48.38999938964844,-0.04532695765272943
584,2020-04-29,51.25,51.63000106811523,50.209999084472656,50.68000030517578,965100.0,0.027878045981408528,1.1353383889953428,-3.000020077499147,53.556486913912615,56.89788823105488,-2.052444492623806,-2.6816975748646428,-2.607293792444729,4.827633992841768,6.739576456237603,1.7700004577636648,1.8273573053736882,2.4049999237060575,-0.9732744158792741,5.783274263291389,0.7158627539133917,4.094137093498723,-3.6699981689453125,89.44442148563306,43.10895174860743,1.6891371697926647,4,-1.625,-6.059999465942383,-7.975000381469727,-2.1700000762939453,0.13000106811522727,2,-0.07414632657679121,2.1472920024248516,49.86000061035156,1.8181843402992115,49.540000915527344,1.2727343661947041,48.45000076293945,-0.07414632657679121
585,2020-04-30,49.709999084472656,50.88000106811523,49.4000015258789,50.88000106811523,1334600.0,-0.030048798351753003,1.5299094581509165,-2.0526361579954635,44.02730437635565,54.450796341058755,-0.3098796008308895,-0.8090742778204856,-1.2788571544909857,6.252490266884678,6.7457052514647255,1.8499984741211009,1.4452749084344987,0.6274990081787095,-2.2282382923897472,3.4832363087471663,-0.8003696421055224,2.0553676584629414,-2.0489972686767572,46.66664547391754,6.075556338289374,1.4278686502842302,4,-0.08499908447265625,-3.2349987030029297,-7.090000152587891,-0.6299991607666016,2.479999542236321,3,-0.05451617651144047,1.1353383889953428,51.25,2.1472920024248516,49.86000061035156,1.8181843402992115,49.540000915527344,-0.05451617651144047
586,2020-05-01,48.7599983215332,49.20000076293945,48.31999969482422,48.9000015258789,721700.0,-0.019110858588532786,1.3783758705480265,0.11966065553993642,47.08028180857797,52.766018051346805,0.45431334846944793,0.33449567358910315,-0.6141724395507495,7.064366710099968,6.579877091800649,1.3899993896484375,1.1949062219336852,-0.43450164794921875,-3.031021275296439,2.1620179793980014,-1.7327614616228288,0.8637581657243913,-1.0196165206909171,17.29101622619941,-21.545037102873543,1.2982598136736097,5,0.8450031280517578,-1.7249984741210938,-5.739998817443848,0.32000160217285156,2.5700035095214844,4,-0.02481540455546527,1.5299094581509165,49.709999084472656,1.1353383889953428,51.25,2.1472920024248516,49.86000061035156,-0.02481540455546527
587,2020-05-04,49.97999954223633,50.040000915527344,48.11000061035156,48.5099983215332,912900.0,0.025020534509828884,1.4276672824548355,-10.499768398681768,52.64241685755421,53.20537627761148,-0.962537157933042,-0.5822060997798957,-2.073799802760412,5.710815456342289,6.519551911828593,1.9300003051757812,1.2001545208388222,0.5739995956420927,-1.4718885561014972,2.6198877473856825,-0.4489444802296987,1.596943671513884,-2.161825356048581,53.12496274710197,11.523038609420865,1.022944075871794,5,-0.2499980926513672,-2.9449996948242188,-6.535000801086426,-0.8999996185302734,0.529998779296875,0,-0.014005617634067824,1.3783758705480265,48.7599983215332,1.5299094581509165,49.709999084472656,1.1353383889953428,51.25,-0.014005617634067824
588,2020-05-05,50.18999862670898,51.90999984741211,49.95000076293945,50.599998474121094,1069800.0,0.004201662392877559,-3.4045142237481087,-0.27891122921381456,54.76024540241598,52.541153009127115,-0.8548363720691583,-0.7013631078338776,-2.5127078512626326,5.378149018534842,7.335977925450693,1.9599990844726562,0.7732495145033198,0.7034988403320241,-1.3322166616764477,2.739214342340496,-0.3143589106722118,1.72135659133626,-2.29558790288268,54.73680089384379,10.123465282697865,1.0178577510042348,5,-0.21999931335448508,-2.8399982452392507,-6.744999885559075,-1.1099987030029226,-1.7399978637695241,1,0.011556123668551743,1.4276672824548355,49.97999954223633,1.3783758705480265,48.7599983215332,1.5299094581509165,49.709999084472656,0.011556123668551743
589,2020-05-06,50.540000915527344,51.22999954223633,50.11999893188477,50.86000061035156,778200.0,0.006973546491234828,1.094345597973154,0.7804873510173945,58.244872703083296,52.83627668031005,-1.0415982771023735,-0.9703776585093777,-3.0319866528954407,4.911378762136323,7.692223166313125,1.1100006103515554,0.4405765115615665,0.970501136779788,-1.0962225650452737,3.0372248386048497,-0.06286071413274641,2.0038629876923224,-2.484966626757611,63.947389290937984,14.910227195471045,1.0333618509125313,5,-0.5700016021728516,-2.190000534057617,-7.347501754760742,-1.7650012969970703,-1.2700004577636719,2,-0.019786307516523438,-3.4045142237481087,50.18999862670898,1.4276672824548355,49.97999954223633,1.3783758705480265,48.7599983215332,-0.019786307516523438
590,2020-05-07,48.18000030517578,50.68000030517578,48.06499862670898,50.56999969482422,1276000.0,-0.04669569781559901,1.0038322352074607,7.468755215411392,42.837373567245045,51.104099473054205,1.4365498865194866,1.2945392862959366,-0.8695971138980028,7.129004643702693,7.7475572758513485,2.615001678466804,0.5935322323971874,-1.2869995117187472,-3.418133214921234,0.8441341914837395,-2.352566363319987,-0.2214326601175074,3.729999542236328,2.990939972855814,-41.95542840213321,1.0655668516012424,5,1.8074989318847656,0.1700000762939453,-4.5,0.09000015258789062,0.8899993896484375,3,0.06641761607867158,1.094345597973154,50.540000915527344,-3.4045142237481087,50.18999862670898,1.4276672824548355,49.97999954223633,0.06641761607867158
591,2020-05-08,49.4000015258789,50.45000076293945,48.7400016784668,48.75,1017500.0,0.025321735429131076,-4.104488829169418,-0.27196723509394394,46.11872736968381,50.29936455640507,0.40842844689838387,-0.09244443164040916,-2.2767847493139683,5.754873330885694,7.3640837127804195,2.270000457763672,0.4218211497411204,0.036001586914053973,-1.8775778522664268,1.9495810260945348,-0.9207881326761864,0.9927913065042944,2.4330982971191446,34.72048050288502,-6.329407894593494,0.9567897195902416,5,0.5874977111816477,-0.8450012207031179,-5.33000183105468,-1.2000026702880788,0.6699981689453196,4,0.05647767236137624,1.0038322352074607,48.18000030517578,1.094345597973154,50.540000915527344,-3.4045142237481087,50.18999862670898,0.05647767236137624
592,2020-05-11,48.47999954223633,48.93999862670898,47.38000106811523,48.61999893188477,927000.0,-0.01862352136083667,3.000000000000073,-0.21538317076893707,53.358486328996584,50.29179948086946,1.2988440834905504,0.7826234753368411,-1.5707695066404526,6.498661954065753,7.116747893963826,2.020000457763672,0.38108202302346683,-0.8300003051757798,-2.7808816026066907,1.120880992255131,-1.8054409538912353,0.1454403435396756,3.2777382568359315,24.282533565976717,-21.023104328244745,0.975440648715455,5,1.1650009155273438,0.1700000762939453,-4.409999847412109,-0.37999916076660156,1.299999237060554,0,0.058787176479558445,-4.104488829169418,49.4000015258789,1.0038322352074607,48.18000030517578,1.094345597973154,50.540000915527344,0.058787176479558445
593,2020-05-12,46.38999938964844,48.540000915527344,46.36000061035156,48.4900016784668,1092200.0,-0.04311056461060936,-1.0185189436819955,15.00008174386845,41.4720510828955,48.949084388534224,3.179186532455539,2.7937615999949514,0.26397320800592894,8.397388787976368,7.216155372410038,2.1800003051757812,0.23322935815357937,-2.779000473022464,-5.127437235546282,-0.43056371049864595,-3.9532188542843727,-1.6047820917605549,5.192628940185543,0.6159914964347847,-44.72040616961778,1.1742183812619094,5,2.7450008392333984,2.7450008392333984,-1.9874992370605469,1.5149993896484375,2.9000015258789062,1,0.08881222216191942,3.000000000000073,48.47999954223633,-4.104488829169418,49.4000015258789,1.0038322352074607,48.18000030517578,0.08881222216191942
594,2020-05-13,44.11999893188477,46.290000915527344,43.77999877929688,46.2599983215332,1625400.0,-0.04893297020112053,1.2818153759723059,1.01904621773178,36.64791128150136,48.129151822439304,4.840461356605928,4.947243648854467,2.2554575741425467,10.463049887020595,7.97870099530285,2.6100006103515554,0.04348121932591198,-4.81400089263915,-8.073419512232277,-1.554582273046023,-6.443710202435717,-3.184291582842583,7.149271734780264,4.92753735361794,-41.835830418855295,1.629709309796564,5,3.7250003814697195,3.7250003814697195,1.0600013732910085,3.400001525878899,4.5,2,0.09814147633456671,-1.0185189436819955,46.38999938964844,3.000000000000073,48.47999954223633,-4.104488829169418,49.4000015258789,0.09814147633456671
595,2020-05-14,44.29999923706055,44.38000106811523,41.97999954223633,43.29999923706055,1220400.0,0.0040797894273223445,3.1379206019310586,-0.4672898529023809,37.11980321760431,47.02243197899779,4.260373089422437,4.700282594015093,1.7791057571325481,10.082153265651705,9.070424165586536,2.400001525878899,-0.19034113180087786,-4.438500595092776,-8.295100561711656,-0.5819006284738961,-6.366800578402213,-2.5102006117833398,6.3701296786150365,27.390783476553356,-21.66368357977826,1.928299983309439,5,2.645000457763672,2.645000457763672,1.4925003051757812,2.8500003814697266,3.8800010681152344,3,0.1121896457403393,1.2818153759723059,44.11999893188477,-1.0185189436819955,46.38999938964844,3.000000000000073,48.47999954223633,0.1121896457403393
596,2020-05-15,44.70000076293945,45.36000061035156,44.150001525878906,44.25,735600.0,0.009029379972184559,-2.7230872160241324,0.4500007629394531,34.30610526826183,44.98506402463197,3.6027655123944413,4.071940603580458,1.0996662510895305,9.468927811749559,9.473742490698992,1.2099990844726562,-0.5547762439456818,-3.7609991073608384,-7.944505395155041,0.42250718043336377,-5.8527522512579395,-1.6692459634637373,5.1011152153922055,39.080482449649864,-4.3517655707019856,2.0917531438971024,5,2.2449989318847656,2.2449989318847656,1.0099992752075195,2.3799991607666016,2.979999542236328,4,0.09776283797086438,3.1379206019310586,44.29999923706055,1.2818153759723059,44.11999893188477,-1.0185189436819955,46.38999938964844,0.09776283797086438
597,2020-05-19,45.13999938964844,46.36000061035156,44.97000122070313,46.29999923706055,1051900.0,0.009843369557026582,1.1718696449060373,-2.577773068282965,34.81338923637361,42.768746672849474,2.6865298765222647,3.3757850072624436,0.46243250827456706,8.820889268571037,9.501692029301303,1.6599998474121094,-0.653241724920754,-3.0485004425048814,-7.356252809423026,1.2592519244132632,-5.202376625963957,-0.8946242590458056,3.8790049450736888,48.170719297072395,8.162941989711378,2.1538761834590736,5,1.4650001525878906,1.8050003051757812,0.8825006484985352,1.9400005340576172,0.5699996948242188,1,0.1092157813875898,-2.7230872160241324,44.70000076293945,3.1379206019310586,44.29999923706055,1.2818153759723059,44.11999893188477,0.1092157813875898
598,2020-05-20,44.84000015258789,46.0,44.650001525878906,45.86999893188477,914900.0,-0.00664597344078266,1.0930194046710786,0.8879300989519509,27.82008261388708,39.38821444071656,2.400233904418805,3.646137036377496,0.7004580513612524,8.905638898389313,10.069197844393699,1.3499984741210938,-0.7657155446895629,-3.2109996795654325,-7.7675586974713156,1.3455593383404505,-5.489279188518374,-0.932720170612491,3.4751037028856544,65.29680166453143,30.239442226774948,2.278279508952942,5,1.489999771118164,2.104999542236328,1.4875001907348633,2.239999771118164,1.0999984741210866,2,0.11016946052405152,1.1718696449060373,45.13999938964844,-2.7230872160241324,44.70000076293945,3.1379206019310586,44.29999923706055,0.11016946052405152
599,2020-05-21,45.4900016784668,45.790000915527344,44.79999923706055,44.959999084472656,871500.0,0.014496019707114005,-1.3294094415747029,-0.5145662350745127,34.43954791928935,38.45512270205482,1.071205768370966,2.8832710622647113,0.020548454994937515,8.060983181867378,10.66737237891176,0.9900016784667969,-1.0765147204942167,-2.395498275756836,-7.076265197626348,2.2852686461126765,-4.735881736691596,-0.05511481482207614,2.191591745683027,80.13701553138807,44.62529652748819,2.3403834609347567,5,0.7249984741210938,1.4549980163574219,0.33749866485595703,1.5899982452392578,-0.3900032043457031,3,0.08353482296878689,1.0930194046710786,44.84000015258789,1.1718696449060373,45.13999938964844,-2.7230872160241324,44.70000076293945,0.08353482296878689
600,2020-05-22,46.040000915527344,46.13000106811523,45.08000183105469,45.59000015258789,658300.0,0.012090552138205313,2.3333252599137073,0.8490538877332892,39.66566922245438,37.738116241251554,0.20755050574710054,2.2642796909338045,-0.47524629488098213,7.33447700468048,11.13862808569122,1.0499992370605398,-1.4631957515080032,-1.727999114990233,-6.47298477899583,3.016986549015364,-4.100491946993031,0.6444937170125655,1.0714331204311307,85.520369801394,45.73325741835921,2.372492832002799,5,-0.5800018310546875,0.904998779296875,-0.1100006103515625,1.039999008178711,-1.4799995422363281,4,0.05603818342860434,-1.3294094415747029,45.4900016784668,1.0930194046710786,44.84000015258789,1.1718696449060373,45.13999938964844,0.05603818342860434
601,2020-05-25,46.4000015258789,46.5,45.79999923706055,46.41999816894531,233500.0,0.007819300677514684,6.777773068282965,-0.04443690925276025,35.447170659225776,35.74797005572147,-0.6959376353845599,1.8370080717405841,-0.6103610307265797,6.793480774437263,11.660510810087915,0.7000007629394531,-1.9700693831694451,-1.2654985427856502,-6.036946355419303,3.505949269848003,-3.6512224491024767,1.1202253635311763,0.19828906070735997,94.59467261622426,54.16097046502372,2.385723906316828,5,-1.1400012969970632,0.5449981689453196,-0.4225015640258718,0.6799983978271555,-2.7800025939941264,0,0.03836204139571242,2.3333252599137073,46.040000915527344,-1.3294094415747029,45.4900016784668,1.0930194046710786,44.84000015258789,0.03836204139571242
602,2020-05-26,46.27999877929688,47.27999877929688,46.25,46.91999816894531,907000.0,-0.002586266005079496,-1.9428664850136443,32.00534147270861,33.988548419901264,34.91646975983321,-1.0290376276524498,1.792141148794407,-0.406333739135313,6.741289248704042,11.816436707704458,1.029998779296882,-2.0629694183261833,-1.2225011825561438,-5.94682507821738,3.501822713105092,-3.5846631303867653,1.1396607652744777,-4.299999237060554,61.97714660346554,22.388014703756532,2.362161947830618,5,-1.6499996185302805,0.6650009155273366,0.22750091552733664,0.8000011444091726,-2.1800003051757884,1,0.030250681996672357,6.777773068282965,46.4000015258789,2.3333252599137073,46.040000915527344,-1.3294094415747029,45.4900016784668,0.030250681996672357
603,2020-05-27,47.599998474121094,47.7400016784668,46.68500137329102,46.709999084472656,1277400.0,0.02852203391618735,-1.2446938891459278,-1.3906253725294007,38.846734933691415,35.16078349896544,-2.413113561074624,0.31004256472701286,-1.4672721104944628,5.26492248028606,11.56982236001219,1.4600028991699148,-2.292868504848059,0.210498619079587,-4.382692874452992,4.803690112612166,-2.086097127686699,2.507094365845873,-5.5139989471435555,95.23799020116672,56.303937743598155,2.2965957467662883,5,-2.7399978637695312,-0.654998779296875,-1.074997901916504,-0.5199985504150391,-2.9599990844726562,2,-0.03970587080325183,-1.9428664850136443,46.27999877929688,6.777773068282965,46.4000015258789,2.3333252599137073,46.040000915527344,-0.03970587080325183
604,2020-05-28,47.45000076293945,47.90999984741211,46.70000076293945,47.90999984741211,1120700.0,-0.0031512125207985298,4.260876055263464,-0.5168532583537642,46.672747460549886,36.22222174818162,-1.9456901687761246,0.16944461727618432,-1.027857368500122,5.2487485452923295,10.911003936228758,1.2099990844726562,-2.6148452814838095,0.2505008697509794,-3.9695237681861784,4.470525507688137,-1.8595114492175995,2.3605131887195583,-5.137841149902343,83.74560399640367,38.60168435757565,2.1100123189685798,5,-1.4200000762939453,-0.5050010681152344,-0.9250001907348633,-0.37000083923339844,-2.450000762939453,3,-0.0318230160579861,-1.2446938891459278,47.599998474121094,-1.9428664850136443,46.27999877929688,6.777773068282965,46.4000015258789,-0.0318230160579861
605,2020-05-29,47.0,47.43000030517578,46.5,47.13999938964844,2335400.0,-0.009483682944235516,1.5833298012122239,0.3043471049707263,38.23529191770727,36.65879804256444,-1.1984467354662058,0.427950496907485,-0.24482497661847447,5.515180865121273,10.637007512712577,0.9500007629394531,-2.6022479800039946,-0.06399993896484091,-4.115273345109365,3.9872734671796835,-2.0896366420370995,1.9616367641074177,-4.351969972900392,56.87205762179909,9.979631418104411,2.0256367030722613,5,-0.7199993133544922,-0.05500030517578125,-0.47499942779541016,-0.2800006866455078,-2.6599998474121094,4,-0.040425564380402235,4.260876055263464,47.45000076293945,-1.2446938891459278,47.599998474121094,-1.9428664850136443,46.27999877929688,-0.040425564380402235
606,2020-06-01,47.54999923706055,47.959999084472656,46.52000045776367,46.790000915527344,1362100.0,0.011702111426820094,-1.2153838027859043,-5.42858310626703,45.26958223833818,37.820597265004956,-1.4546288326486518,-0.2290924383687809,-0.5613678786435514,4.781510734770649,10.753335058033334,1.4399986267089844,-2.278526748520747,0.5464992523193359,-3.433647714517299,4.526646219155971,-1.443574231098978,2.53657273573765,-4.586251020742189,76.02338789914917,25.185735982260027,1.9900734834183171,6,-1.2449989318847656,-0.6049995422363281,-1.0724992752075195,-1.0900001525878835,-4.619998931884766,0,-0.06288113379062099,1.5833298012122239,47.0,4.260876055263464,47.45000076293945,-1.2446938891459278,47.599998474121094,-0.06288113379062099
607,2020-06-02,49.27999877929688,49.6500015258789,47.45000076293945,47.83000183105469,1889200.0,0.036382745951507145,1.0091308770658631,1.9078949349743353,65.25870653179219,41.98044436699441,-2.8335940464070433,-2.123074284998829,-2.0439558742088977,2.8760354990009347,10.82663886486443,2.200000762939446,-1.9031105712729826,2.3114988327026467,-1.569517149611066,6.192514815016359,0.3709908415457903,4.252006823859503,-5.916550493526181,88.25388675077608,29.78033006445456,1.9405079911568548,6,-2.0549983978271555,-2.3349990844726634,-2.719998359680183,-2.8199996948242188,-6.779998779296882,1,-0.11485389585256933,-1.2153838027859043,47.54999923706055,1.5833298012122239,47.0,4.260876055263464,47.45000076293945,-0.11485389585256933
608,2020-06-03,50.77000045776367,50.77999877929688,49.72000122070313,49.79999923706055,1478700.0,0.030235424419140955,1.141413830041353,0.6689677670556756,88.26236857076645,47.96075777271409,-3.7928204822159444,-3.7601822459286893,-3.1796676473429386,1.2265422200732345,10.399256913525363,1.5,-1.4419723098113408,3.772500419616698,-0.21702234027029732,7.762023179503693,1.7777390396732002,5.767261799560195,-6.777896847982149,99.76639429007378,33.09365612281434,1.9947613799434987,6,-2.8400001525878906,-3.825000762939453,-3.695000648498535,-4.3100013732910085,-7.6100006103515625,2,-0.1313768352078597,1.0091308770658631,49.27999877929688,-1.2153838027859043,47.54999923706055,1.5833298012122239,47.0,-0.1313768352078597
609,2020-06-04,49.540000915527344,50.56000137329102,49.31999969482422,50.4900016784668,1761600.0,-0.024226896418084176,1.2752321190465192,-0.9793809973257827,76.89938796443646,52.097837632934315,-2.1544795596404995,-2.7499318868052924,-1.7406669225879199,2.271034034429583,9.871500374482189,1.4500007629394531,-1.013473892076128,2.592500877380374,-1.2317261732619684,6.416727928022716,0.6803873520591992,4.504614402701549,-4.733349885403975,71.02807903199344,-0.588216594508367,1.9121135253211716,6,-1.2500019073486328,-2.595001220703125,-2.465001106262207,-3.335000991821289,-4.25,3,-0.0989100007130419,1.141413830041353,50.77000045776367,1.0091308770658631,49.27999877929688,-1.2153838027859043,47.54999923706055,-0.0989100007130419
610,2020-06-05,51.38000106811523,51.56999969482422,50.56999969482422,50.70000076293945,2535700.0,0.037141706067493674,-1.127654048438413,-0.7157892200757242,79.87477693575416,57.03423833032636,-3.52838953049163,-4.572329716250941,-3.4046487850563167,0.2468378355129417,10.418540698543351,2.029998779296875,-0.3705084435422137,4.272500991821282,-0.009244662241592039,8.554246645884156,2.131628164789845,6.413373818852719,-5.856548308091035,96.23765038785265,19.65872004546324,2.140872827031435,6,-2.470001220703118,-4.4350013732910085,-3.9725008010864187,-5.225002288818352,-6.470001220703118,4,-0.12417284810206919,1.2752321190465192,49.540000915527344,1.141413830041353,50.77000045776367,1.0091308770658631,49.27999877929688,-0.12417284810206919
611,2020-06-08,52.18999862670898,52.47000122070313,51.27999877929688,51.9000015258789,1790600.0,0.01576484121749866,1.7999982048530858,0.4264661333572731,80.5194792326877,62.204341753969295,-3.8338773561809134,-5.441583414846612,-4.099733889224048,-0.7357337481482773,11.117672578940354,1.19000244140625,0.15691889925624736,4.942998695373525,0.19081543653788202,9.695181954209168,2.5669070659557036,7.319090324791347,-5.82002929581278,94.42225959240467,13.661233699141306,2.376091629417823,6,-2.7049980163574148,-4.964998245239251,-4.139998435974114,-6.034999847412102,-6.680000305175774,0,-0.15041193103430617,-1.127654048438413,51.38000106811523,1.2752321190465192,49.540000915527344,1.141413830041353,50.77000045776367,-0.15041193103430617
612,2020-06-09,51.33000183105469,51.68000030517578,50.81999969482422,51.68000030517578,1446800.0,-0.016478191574700984,3.9143106267029975,-1.206903355651728,76.79605035401732,66.42093235622774,-2.438655276873426,-4.592588410539086,-3.053143374778614,-0.03494524197108717,12.175003387686226,1.3699989318847585,0.5722208198079031,3.9405017852783217,-1.1277670568560936,9.008770627412737,1.406367364211114,6.474636206345529,-3.984027397789383,63.80956071662974,-18.126532683459253,2.5341344210672077,6,-1.845001220703125,-4.105001449584961,-3.0100011825561523,-5.1750030517578125,-6.040000915527344,1,-0.1636470139534828,1.7999982048530858,52.18999862670898,-1.127654048438413,51.38000106811523,1.2752321190465192,49.540000915527344,-0.1636470139534828
613,2020-06-10,50.5099983215332,51.38000106811523,50.33000183105469,51.38000106811523,1520300.0,-0.01597513111767279,1.4137837292713744,2.4857329700272275,70.43972777721179,69.06170794696794,-1.2990696580368137,-3.6344385063382063,-2.1318550821102207,0.6220201250283424,12.775448433750658,1.0499992370605398,1.0321237026925019,2.9144983291625977,-2.3150673443433263,8.144064002668522,0.29971549240963924,5.529281165915556,-2.3441796022778476,37.7777158814852,-42.55241101086593,2.6147828367529615,6,-1.0249977111816406,-3.2849979400634766,-2.127497673034668,-4.354999542236328,-5.439998626708984,2,-0.1585824309583953,3.9143106267029975,51.33000183105469,1.7999982048530858,52.18999862670898,-1.127654048438413,51.38000106811523,-0.1585824309583953
614,2020-06-11,48.45000076293945,49.45000076293945,48.099998474121094,49.29999923706055,1795400.0,-0.040783956187849246,1.3478269522931277,0.9770066559680173,58.73821738246431,71.3398107763854,1.0255420176292276,-1.3000707389375918,-0.0623781718957801,2.5000764329627714,12.075627417724483,2.4099998474121094,1.5087347818445522,0.6380006790161161,-4.338117328909277,5.614118686941509,-1.8500583249465805,3.1260596829788128,4.020000457763679,8.00920065993347,-68.70401315981889,2.488059003962695,6,1.0450000762939453,-1.2250003814697266,0.20999908447265625,-2.295001983642578,-4.470001220703125,3,-0.10918474369919495,1.4137837292713744,50.5099983215332,3.9143106267029975,51.33000183105469,1.7999982048530858,52.18999862670898,-0.10918474369919495
615,2020-06-12,49.27000045776367,50.22000122070313,48.66999816894531,49.5,1575600.0,0.016924658037393847,-1.1678301904408863,0.2705881824954448,60.070174386589876,72.98432101508003,0.6273801592833905,-1.8220571929168585,-0.7616251026540439,1.5098385618057222,10.911764322399534,1.770000457763679,1.8771079243015052,1.2095003128051758,-3.5183540814230696,5.937354707033421,-1.154426884308947,3.5734275099192985,3.112600708007818,26.773483942491467,-45.70832297847561,2.363927197114122,6,0.6900005340576172,-2.0450000762939453,-0.1100006103515625,-3.6200008392333984,-4.979999542236328,4,-0.08077936889097759,1.3478269522931277,48.45000076293945,1.4137837292713744,50.5099983215332,3.9143106267029975,51.33000183105469,-0.08077936889097759
616,2020-06-15,49.06999969482422,49.45000076293945,48.13999938964844,48.290000915527344,1887800.0,-0.00405928072013928,-1.4259243560943218,-3.3913057900585475,59.734829185081296,72.37055686544548,1.1909037176982196,-1.3469390630386613,-0.4909971427625095,1.5469288275801887,10.042371074237328,1.3100013732910156,2.139680430264278,0.7909996032714872,-3.6798692109937647,5.261868417536739,-1.4444348038611423,3.0264340104041167,3.2269494171142625,27.09499230667593,-44.7858109303005,2.235434407132626,6,1.2150001525878906,-1.8449993133544922,0.09875011444091797,-3.4200000762939453,-4.6699981689453125,0,-0.08477684681646525,-1.1678301904408863,49.27000045776367,1.3478269522931277,48.45000076293945,1.4137837292713744,50.5099983215332,-0.08477684681646525
617,2020-06-16,50.06999969482422,50.77000045776367,49.56999969482422,50.61999893188477,2247300.0,0.020379050462995485,1.823523603936757,-0.7051283305293725,58.81513986139656,69.09864256440439,0.3517392624803506,-2.0645067594602438,-1.3824704646341104,0.4014321447642786,9.774186455432485,1.7000007629394531,2.5938640297882216,1.5444995880126982,-2.7372925061845166,5.826291682209913,-0.5963964590859092,3.6853956351113055,2.1430104043579163,60.06096532698805,-8.499093999176985,2.140896047098609,6,0.21500015258789062,-2.844999313354492,-0.7987499237060547,-4.670000076293945,-5.579998016357422,1,-0.09107252648460451,-1.4259243560943218,49.06999969482422,-1.1678301904408863,49.27000045776367,1.3478269522931277,48.45000076293945,-0.09107252648460451
618,2020-06-17,49.77999877929688,50.47000122070313,49.63999938964844,50.25,1441700.0,-0.005791909672356432,-1.2133382161458524,0.8545488594039115,58.23320987011968,67.02462277614696,0.5437179190188814,-1.4603085275728276,-1.0763084976887072,0.5644882572468859,9.384000629764074,0.8300018310546946,2.9431857177453082,1.0074987411499094,-2.9356754942320933,4.950672976531912,-0.9640883765410919,2.979085858840911,2.350751087384033,62.92131299782147,-3.5642953902900345,1.9715871176910014,6,0.5050010681152273,-2.5549983978271555,-0.6324987411499094,-4.379999160766609,-5.779998779296882,2,-0.09019682550970443,1.823523603936757,50.06999969482422,-1.4259243560943218,49.06999969482422,-1.1678301904408863,49.27000045776367,-0.09019682550970443
619,2020-06-18,49.290000915527344,49.77999877929688,48.88000106811523,49.59000015258789,1375000.0,-0.009843267894440455,1.6470657533785353,0.6382945912603174,58.06906889630741,64.60176632731954,1.1113994542206953,-0.7072906509904442,-0.5851815463519046,0.9510263955656484,8.831471252469258,0.8999977111816548,2.932198477968484,0.32750091552734517,-3.3035630566282492,3.9585648876829396,-1.4880310705504556,2.143032901605146,2.7601339233023765,43.72627600121258,-22.984983608534236,1.8155319860777974,6,0.9949989318847656,-2.065000534057617,-0.1550006866455078,-3.8900012969970703,-4.700000762939453,3,-0.08561576673401394,-1.2133382161458524,49.77999877929688,1.823523603936757,50.06999969482422,-1.4259243560943218,49.06999969482422,-0.08561576673401394
620,2020-06-19,48.61999893188477,49.7599983215332,48.36999893188477,49.63999938964844,5845400.0,-0.013593060888572817,1.2063511766540103,3.4000101725518883,53.73864387622362,61.62611795437909,1.5072237041081422,0.17487465388052925,0.0346661783176998,1.4918649392742793,8.320139427700214,1.3899993896484304,2.5515285682660718,-0.4715009689330998,-3.839163223896705,2.8961612860305053,-2.1553320964149023,1.2123301585487027,3.3511331796507733,18.250925752677446,-45.32922457876329,1.683831127481804,6,1.2700004577636648,-1.3949985504150462,-0.7749996185302805,-3.2199993133544993,-4.36000061035157,4,-0.09543396732996545,1.6470657533785353,49.290000915527344,-1.2133382161458524,49.77999877929688,1.823523603936757,50.06999969482422,-0.09543396732996545
621,2020-06-22,48.18000030517578,48.38000106811523,47.72999954223633,48.36000061035156,2497200.0,-0.009049745709073687,4.909071993341973,0.1764708082292719,45.7757344173092,58.17941618363375,1.473544158754983,0.7958683345340347,0.3787110232022357,1.807612243272338,8.002963378377515,0.8899993896484446,2.323579937659119,-1.0004995346069308,-4.156069590021815,2.1550705208079535,-2.578284562314373,0.5772854931005114,3.7137091336114736,14.80265221766857,-43.77041610548639,1.5777850277074434,6,1.375,0.13000106811523438,-1.2350006103515625,-3.0700016021728516,-3.450000762939453,0,-0.0807388826278308,1.2063511766540103,48.61999893188477,1.6470657533785353,49.290000915527344,-1.2133382161458524,49.77999877929688,-0.0807388826278308
622,2020-06-23,47.68000030517578,48.83000183105469,47.63999938964844,48.68000030517578,1705300.0,-0.010377750038044087,-1.2037044886195059,5.555546136565931,37.15710122206714,54.48134656639545,1.566027350403381,1.482119748387973,0.836220814875233,2.1858981942115463,7.973141066322456,1.19000244140625,1.8346340728361952,-1.5704996109008817,-4.5098621811603365,1.368862959358573,-3.0401808960306056,-0.1008183257711579,4.0471607377494365,1.413458998096693,-49.8029738938722,1.469681285129726,6,1.5249996185302734,0.8800010681152344,-0.7350006103515625,-2.7350006103515625,-2.8499984741210938,1,-0.06879192026642711,4.909071993341973,48.18000030517578,1.2063511766540103,48.61999893188477,1.6470657533785353,49.290000915527344,-0.06879192026642711
623,2020-06-24,45.709999084472656,47.7599983215332,45.56999969482422,47.54999923706055,2332900.0,-0.0413171394315045,-1.0660374812189044,1.8400001525878906,35.00390431529898,51.844200670043755,3.110664711155543,3.481779641104403,2.7512475310704403,4.0259650219460354,8.494828005303184,2.1899986267089844,1.1705297969373873,-3.446000862121579,-6.712148915664599,-0.17985280857855912,-5.079074888893089,-1.8129268353500692,5.771932259255955,3.32540190245608,-43.510183831671625,1.6330740267715087,6,2.460000991821289,2.8500022888183594,1.0650005340576172,-0.9899997711181641,-2.0900001525878835,2,-0.02668994597333696,-1.2037044886195059,47.68000030517578,4.909071993341973,48.18000030517578,1.2063511766540103,48.61999893188477,-0.02668994597333696
624,2020-06-25,45.93999862670898,45.97999954223633,45.11999893188477,45.56999969482422,1504800.0,0.00503171181017259,2.8222184546263405,-0.20108635934859517,25.62722054085313,48.01720579829523,2.779469529844256,3.3021575603172195,2.480385413460688,3.660780275833261,9.194617331662975,0.8600006103515554,0.5605661995716815,-3.1405012130737404,-6.634553624746452,0.35355119859897144,-4.887527418910096,-1.3934750072373845,5.068978185107284,17.672409540690378,-21.967587476371424,1.7470262058363561,6,2.0050010681152415,2.6950016021728587,0.6975011825561594,-1.6099987030029226,0.6300010681152415,3,-0.04222896570965684,-1.0660374812189044,45.709999084472656,-1.2037044886195059,47.68000030517578,4.909071993341973,48.18000030517578,-0.04222896570965684
625,2020-06-26,45.099998474121094,46.08000183105469,44.810001373291016,45.84000015258789,8684400.0,-0.01828472306700324,1.0819593705150132,-2.0000103100224114,18.31992393785893,43.41554965971497,3.314281327659728,4.208276500990799,3.2885847692740313,4.35678349638718,9.883592458904397,1.2700004577636719,0.03809126348159708,-3.8855012893676744,-7.705816017721915,-0.06518656101343367,-5.795658653544798,-1.9753439251905505,5.32008054970202,7.213857408150735,-24.443315570077786,1.9101573641771212,6,2.69000244140625,3.5400028228759766,1.480001449584961,-1.7449989318847656,2.3700027465820384,4,-0.011308167157163984,2.8222184546263405,45.93999862670898,-1.0660374812189044,45.709999084472656,-1.2037044886195059,47.68000030517578,-0.011308167157163984
626,2020-06-29,44.560001373291016,45.36000061035156,44.400001525878906,44.810001373291016,2553100.0,-0.011973328583146925,-2.3684196436936995,0.3378370715563414,18.859240464571883,38.97600528229,3.5171204236550793,4.756661636963088,3.724085207741723,4.717205476497,10.92588997968002,0.9599990844726562,-0.2123253550525277,-4.275998497009276,-8.540976854243972,-0.011020139774579718,-6.408487675626624,-2.143509318391928,5.186868332468244,3.611734455755543,-22.987855662193837,2.132489178617348,6,2.875,3.875,1.6424980163574219,-1.2050018310546875,2.299999237060547,0,-0.006732563790665225,1.0819593705150132,45.099998474121094,2.8222184546263405,45.93999862670898,-1.0660374812189044,45.709999084472656,-0.006732563790665225
627,2020-06-30,43.61999893188477,44.43999862670898,43.41999816894531,44.310001373291016,2230300.0,-0.021095206742288708,1.147376282947061,2.7600097656249716,18.653317884789843,34.57823950614223,3.850940426388199,5.53465418991204,4.53555268338652,5.4711419920047675,11.370098481745782,1.1400032043457031,-0.6021492511342572,-4.933000946044913,-9.784705859322052,-0.0812960327677743,-7.358853402683486,-2.5071484894063403,5.378309228691236,4.608312348104461,-19.727292173296437,2.4258524566385695,6,2.979999542236321,4.325000762939446,2.4825010299682546,-0.2649993896484446,3.8300018310546804,1,0.025447057256578365,-2.3684196436936995,44.560001373291016,1.0819593705150132,45.099998474121094,2.8222184546263405,45.93999862670898,0.025447057256578365
628,2020-07-02,44.099998474121094,44.86999893188477,43.79999923706055,44.54999923706055,2098200.0,0.011004116322558044,-1.038096137707052,0.6521727111897457,26.88627864316763,31.11348503357115,2.772008176484711,4.774104479009658,4.026659462751269,4.826736000919894,11.265995752371854,1.25,-0.9943281484767326,-4.119501304626468,-9.23912559788237,1.0001229886294354,-6.679313451254416,-1.5596891579985197,4.005780087794001,25.563886052568176,-0.8023273313918793,2.5598121466279515,7,2.489999771118164,3.845001220703125,1.6875009536743164,-0.7449989318847656,4.900001525878906,3,0.016553364675556015,1.147376282947061,43.61999893188477,-2.3684196436936995,44.560001373291016,1.0819593705150132,45.099998474121094,0.016553364675556015
629,2020-07-03,44.63999938964844,45.0,44.2400016784668,44.25,1846900.0,0.012244919143120425,-2.7073447589274084,-0.8666638409697792,24.644027785031525,27.880749912327584,1.6796742168615921,4.056146322121009,3.4244361465706206,4.129707456756783,11.347996648946362,0.9000015258789062,-1.467566353567328,-3.334500312805176,-8.653161112393136,1.984160486782784,-5.993830712599156,-0.6751699130111959,2.7160543093914953,45.864644401867764,18.74235981862855,2.6593303997939786,7,1.4850006103515625,3.3050003051757812,1.2625007629394531,-1.2849998474121094,6.54999923706054,4,-0.022849472932568893,-1.038096137707052,44.099998474121094,1.147376282947061,43.61999893188477,-2.3684196436936995,44.560001373291016,-0.022849472932568893
630,2020-07-06,45.0,45.45000076293945,44.52000045776367,45.02000045776367,2455900.0,0.008064529912046536,1.1136344917572294,-0.05128330529363433,28.094729312557874,25.916193789577434,0.8405707115887822,3.366254448225547,3.018331025731534,3.6069512500002787,10.911623727120716,0.9300003051757812,-1.9459278890813536,-2.6554996490478544,-7.878600433609414,2.567601135513705,-5.2670500413286305,-0.04394925676707828,1.7262848142247904,77.83250305833097,48.612121979643916,2.6115503922807792,7,1.125,2.9449996948242188,1.4875001907348633,-1.6450004577636719,6.090000152587891,0,0.034888882107204866,-2.7073447589274084,44.63999938964844,-1.038096137707052,44.099998474121094,1.147376282947061,43.61999893188477,0.034888882107204866
631,2020-07-07,44.34000015258789,45.02999877929688,44.31999969482422,44.849998474121094,1556100.0,-0.014666663275824665,-1.581818434029947,25.49933244325768,17.988832101761517,23.78638610954348,1.0041843642787,3.592170725739507,3.6216722120961506,4.098385956848645,10.135075501465678,0.7099990844726634,-2.4456295202692573,-2.922999572753909,-7.8846089404245845,2.0386097949167663,-5.403804256589247,-0.4421948889185714,1.85727879839218,45.32023684917684,19.17476231680583,2.4808046838353395,7,1.2499980926513672,3.604999542236328,2.2725000381469727,-0.9850006103515625,6.720001220703132,1,0.07059091243445925,1.1136344917572294,45.0,-2.7073447589274084,44.63999938964844,-1.038096137707052,44.099998474121094,0.07059091243445925
632,2020-07-08,42.93000030517578,44.4900016784668,42.70000076293945,44.4900016784668,1691000.0,-0.03179972581325796,1.294870948416046,3.0588362891101255,15.988089961701391,21.673517848032635,1.8657416426291746,4.575168247012691,4.922321559273442,5.34491943555156,9.84855823809401,1.7900009155273438,-2.8984362614741173,-3.912999343872073,-8.847087480669323,1.0210887929251768,-6.380043412270695,-1.4459552754734517,2.822913720678727,8.363619717684658,-12.587573535883108,2.4670440683986246,7,1.460000991821289,4.655000686645508,3.6949996948242188,0.4249992370605469,8.0,2,0.09154438102116602,-1.581818434029947,44.34000015258789,1.1136344917572294,45.0,-2.7073447589274084,44.63999938964844,0.09154438102116602
633,2020-07-09,42.5,43.0,41.5,43.0,1888000.0,-0.010016312651270565,5.0,0.32051253836090426,16.08391874887093,20.613150982256833,2.003173805964991,4.6107043432408545,5.225404027753925,5.6393873404916235,10.002306126614638,1.5,-3.236643288674067,-3.942499732971193,-8.923444164767844,1.038444698825458,-6.432971948869515,-1.452027517072871,2.7033896385297993,25.31645080634959,6.946821269848417,2.490472215898324,7,1.2900009155273438,4.4850006103515625,4.585000038146973,1.0200004577636719,8.930000305175781,3,0.1164706061868106,1.294870948416046,42.93000030517578,-1.581818434029947,44.34000015258789,1.1136344917572294,45.0,0.1164706061868106
634,2020-07-10,43.15999984741211,43.2599983215332,42.29999923706055,42.43000030517578,1391700.0,0.015529408174402626,1.0645219509994135,-1.4599990844726562,22.700004577636633,21.099826608898802,1.0139929160588537,3.7250562307001616,4.398728138031515,4.8474347036010315,11.278242968554704,0.9599990844726562,-3.4343401288396933,-3.0179998397827177,-8.110659674943342,2.074659995377907,-5.5643297573630335,-0.4716699222024019,1.3300018310546875,42.02530447555649,22.664088442011206,2.546329917580313,7,0.3150005340576172,3.825000762939453,4.277500152587891,1.3899993896484375,8.970001220703118,4,0.1353104766736477,5.0,42.5,1.294870948416046,42.93000030517578,-1.581818434029947,44.34000015258789,0.1353104766736477
635,2020-07-13,45.290000915527344,45.52999877929688,43.93999862670898,43.93999862670898,1861400.0,0.04935127608076084,-1.3555517879597019,1.8493193635199847,37.6390128909982,23.186467989612837,-1.2138737531073787,1.3508543996066678,2.1730117551939614,2.580559938805422,11.763466588505793,2.3699989318847727,-3.405935922572567,-0.6889987945556655,-5.579982511551265,4.201984922439934,-3.1344906530534686,1.7564930639421377,-3.7900009155273438,94.0447162167277,71.04559405772063,2.4454918584978005,7,-1.7750015258789062,1.6949996948242188,2.327498435974121,-0.7400016784667969,6.079998016357429,0,0.1302715299605759,1.0645219509994135,43.15999984741211,5.0,42.5,1.294870948416046,42.93000030517578,0.1302715299605759
636,2020-07-14,44.90999984741211,45.36000061035156,44.61999893188477,45.09000015258789,2135900.0,-0.008390396565104763,1.055556732929239,-0.13333333333333264,38.029387996796544,25.33936466872469,-0.870552191114605,1.4790508027956406,2.481534470170331,2.791187492649982,12.538225988366866,0.7400016784667898,-3.310037281341039,-0.8609998703002901,-5.548079042344455,3.8260793017438743,-3.2045394563223724,1.482539715721792,-3.329399871826169,84.61540645942964,56.453329647045635,2.3435395860220827,7,-1.3950004577636719,2.075000762939453,3.0174999237060547,0.30500030517578125,5.540000915527344,1,0.1376085576970203,-1.3555517879597019,45.290000915527344,1.0645219509994135,43.15999984741211,5.0,42.5,0.1376085576970203
637,2020-07-15,45.5099983215332,46.2400016784668,45.36999893188477,45.36999893188477,1794200.0,0.013360019509233378,-11.4286648501374,-0.7777730682829258,49.0196041765696,27.798623061324914,-1.3122583229116245,0.5480090506713253,1.776225645706944,2.0421068428271525,12.582562870870431,1.3300018310546875,-3.0337086234419104,-0.033001327514647016,-4.2606899664800935,4.194687311450799,-2.1468456469973702,2.080842991968076,-3.850410369873046,84.59909075032816,51.09376601226852,2.1138443194827228,7,-1.6399974822998047,1.0800018310546875,2.8450021743774414,1.2700023651123047,3.720001220703125,2,0.12195129106677682,1.055556732929239,44.90999984741211,-1.3555517879597019,45.290000915527344,1.0645219509994135,43.15999984741211,0.12195129106677682
638,2020-07-16,45.290000915527344,45.68000030517578,44.88000106811523,45.2599983215332,1429600.0,-0.004834045575030643,-1.025321956801998,0.2143051771117275,46.81060942698301,30.2615765770973,-1.012145186177527,0.43677346071682166,1.879415107082238,2.116775815795094,12.71592421812854,0.799999237060554,-2.7320550861311403,-0.028498840332034092,-3.75612715424559,3.6991294735815217,-1.892312997288812,1.8353153166247438,-3.4471964147949237,75.8883204498629,38.71217242589145,1.8638141569567785,7,-1.4200000762939453,1.1499996185302734,3.064999580383301,1.9349994659423828,6.3400001525878835,3,0.12453078550755348,-11.4286648501374,45.5099983215332,1.055556732929239,44.90999984741211,-1.3555517879597019,45.290000915527344,0.12453078550755348
639,2020-07-17,45.06999969482422,45.81999969482422,45.06999969482422,45.38999938964844,1914000.0,-0.00485761131057294,-3.6875044703526214,-10.665734265734265,49.84326656084901,32.67808071579631,-0.8099039842502904,0.34194434420496833,1.9663602767967845,2.2185525161049355,13.231977726860618,0.75,-2.3408847421353727,-0.03750000000000142,-3.2624282758480945,3.1874282758480916,-1.6499641379240444,1.5749641379240416,-3.051307306982423,49.13041603364906,7.8269834324687935,1.6124641379240456,7,-1.1999988555908203,1.0650005340576172,3.285000801086426,2.155000686645508,5.010002136230469,4,0.14111383743989547,-1.025321956801998,45.290000915527344,-11.4286648501374,45.5099983215332,1.055556732929239,44.90999984741211,0.14111383743989547
640,2020-07-20,43.97999954223633,45.38000106811523,43.959999084472656,45.0,2686600.0,-0.024184605279974458,-1.6792455546238616,3.1875044703526214,47.134379082799256,35.91647482480051,0.13431833860740738,1.1241391659803597,2.9839766673248107,3.1840669521305003,14.236356248355214,1.420001983642571,-2.1540419064177314,-0.8955001831054688,-3.6961729335886275,1.90517256737769,-2.295836558347048,0.5048361921361106,-1.792454782769532,0.8772120617913329,-43.327050710470104,1.4003363752415783,7,-0.10999870300292969,2.155000686645508,4.380001068115234,3.2450008392333984,6.1100006103515625,0,0.18531154185329224,-3.6875044703526214,45.06999969482422,-1.025321956801998,45.290000915527344,-11.4286648501374,45.5099983215332,0.18531154185329224
641,2020-07-21,44.290000915527344,44.79999923706055,44.18999862670898,44.25,1228300.0,0.007048689779846518,-6.624833110813831,-0.039216566250416064,53.530041439101296,40.08780276673383,-0.2050885365945163,0.5352066442713834,2.5643710755514633,2.750278407155136,15.17664329953599,0.8199996948242188,-1.9764710868209434,-0.39099884033203125,-2.727184545111136,1.9451868644470736,-1.5590916927215872,0.7770940120575247,-1.9403578793005494,14.473748052917152,-33.30409826922553,1.168092852389553,7,-0.4200000762939453,1.8449993133544922,4.302499771118164,2.934999465942383,4.849998474121094,1,0.159855449763048,-1.6792455546238616,43.97999954223633,-3.6875044703526214,45.06999969482422,-1.025321956801998,45.290000915527344,0.159855449763048
642,2020-07-22,44.400001525878906,44.66999816894531,44.040000915527344,44.27000045776367,1288800.0,0.0024836443458504665,-1.1355833575792842,3.2499523173755485,51.644753077899274,44.03900658107031,-0.09458776534605562,0.17589570979374258,2.37344361322738,2.5098060279171506,16.401124854641647,0.6299972534179688,-1.8556311882706922,-0.11699829101562642,-1.9791653045616826,1.7451687225304298,-1.0480817977886545,0.8140852157574017,-1.8947441439625123,23.65603747426106,-25.81920362759109,0.9310835067730292,7,-0.13000106811523438,1.7349987030029297,4.354998588562012,2.8249988555908203,4.349998474121094,2,0.13626123939509904,-6.624833110813831,44.290000915527344,-1.6792455546238616,43.97999954223633,-3.6875044703526214,45.06999969482422,0.13626123939509904
643,2020-07-23,44.4900016784668,45.30500030517578,44.22000122070313,44.4900016784668,1838500.0,0.0020270303940290724,-3.018508314613171,0.0,49.13496149444581,46.97622401627133,0.14234902775109504,-0.0107405831110583,2.2692711419411538,2.282305699516641,16.58176587595056,1.0849990844726491,-1.5751982861238645,0.03400173187255717,-1.7415323107609098,1.809535774506024,-0.8537652894441763,0.9217687531892906,-1.835354524688384,28.494753767525044,-20.551654769106133,0.8877670213167329,7,0.5999984741210938,1.4949989318847656,4.264998435974121,2.7349987030029297,3.819999694824226,3,0.10654074364900956,-1.1355833575792842,44.400001525878906,-6.624833110813831,44.290000915527344,-1.6792455546238616,43.97999954223633,0.10654074364900956
644,2020-07-24,44.0,44.5099983215332,43.70000076293945,44.45000076293945,2725900.0,-0.011013748257599154,1.8421172392100174,-100.0,44.318183788582616,47.71835411600293,0.8538240852709222,0.34411204078540436,2.812294532536491,2.634713369240302,16.677418811915835,0.80999755859375,-1.1127189730789269,-0.3590000152587862,-2.000050996457581,1.2820509659400088,-1.1795255058581802,0.4615254753406077,-1.201938665234053,17.857094200298892,-26.41008474692556,0.8205254905993965,7,0.970001220703125,1.6399993896484375,4.755000114440918,3.2250003814697266,5.040000915527344,4,0.17340911518443702,-3.018508314613171,44.4900016784668,-1.1355833575792842,44.400001525878906,-6.624833110813831,44.290000915527344,0.17340911518443702
645,2020-07-27,44.59000015258789,44.68000030517578,43.70000076293945,43.88000106811523,1326100.0,0.013409094376997555,1.2022476726044542,-1.5777730682829811,51.43184366476471,49.20751585688828,0.1721947367305603,-0.3015137041337468,2.2774623026067076,1.9021276249511345,16.601693852569934,0.9799995422363281,-0.5762812782901321,0.2565000534057589,-1.351588512285339,1.8645886190968568,-0.5475442294397936,1.0605443362513114,-1.6542612040739115,55.45169118293677,10.850193764176908,0.80404428284555,7,0.3800010681152344,1.039999008178711,4.164999961853027,2.635000228881836,5.430000305175781,0,0.12312181340390005,1.8421172392100174,44.0,-3.018508314613171,44.4900016784668,-1.1355833575792842,44.400001525878906,0.12312181340390005
646,2020-07-28,44.2599983215332,44.650001525878906,43.61999893188477,44.43000030517578,911200.0,-0.007400803541722678,2.3770331876254387,-0.23943972233266111,58.69279142396815,50.28231443993256,0.4473400972046804,0.005122917610954403,2.647039631636467,2.095278632566263,16.35906724880903,1.0300025939941335,-0.148432480523212,-0.058501625061033735,-1.6632876615844197,1.5462844114623522,-0.8608946433227302,0.7438913932006628,-1.1920888638211125,37.98212866725653,-10.740423246462711,0.8023930182616937,7,0.46000099182128906,0.9050025939941406,4.297501564025879,2.9650020599365234,4.740001678466797,1,0.13172169119171206,1.2022476726044542,44.59000015258789,1.8421172392100174,44.0,-3.018508314613171,44.4900016784668,0.13172169119171206
647,2020-07-29,44.72999954223633,44.86999893188477,43.93000030517578,44.36000061035156,602300.0,0.010619097119903387,1.892313651382351,-2.1764389094580947,64.49933503283165,52.24772839613798,-0.16197267525186732,-0.3978542415154749,2.20870668418209,1.530805853348653,15.632530501311104,0.9399986267089915,-0.013671995854195984,0.35599956512451314,-1.2236526111979487,1.935651741446975,-0.4338265230367213,1.1458256532857476,-1.535206395694047,65.87535345348662,13.605826683730768,0.7898260881612327,7,-0.010000228881835938,0.4350013732910156,4.20250129699707,2.4950008392333984,4.479999542236328,2,0.09859154689344374,2.3770331876254387,44.2599983215332,1.2022476726044542,44.59000015258789,1.8421172392100174,44.0,0.09859154689344374
648,2020-07-30,44.83000183105469,44.84000015258789,43.66999816894531,44.150001525878906,930900.0,0.0022356872309809983,2.342877384196185,1.837843968121411,61.71107956870967,53.56637428590026,-0.37334952374646946,-0.46416011214037667,2.151858986872142,1.4066888942389824,15.201072163633528,1.1700019836425781,0.14801956022577656,0.41950168609619,-1.1672125861534184,2.0062159583457984,-0.3738554500286142,1.2128588222209942,-1.5134003432354248,96.80023193359318,41.44889164749267,0.7933571361248026,7,-0.3300018310546875,-0.20000267028808594,4.052498817443848,2.394998550415039,4.009998321533203,3,0.08744140104473175,1.892313651382351,44.72999954223633,2.3770331876254387,44.2599983215332,1.2022476726044542,44.59000015258789,0.08744140104473175
649,2020-07-31,43.61999893188477,44.47000122070313,43.150001525878906,44.47000122070313,1581800.0,-0.026990917906492662,2.1058732716102186,-1.2500028049232013,36.553952074952264,52.390771285028386,0.6809496280153979,0.701473754879963,3.370891194432069,2.598069905188204,14.943987035061884,1.6800003051757812,0.0735123052580704,-0.7395011901855426,-2.3603585059766132,0.881356125605528,-1.549929848081078,0.0709274677099927,2.620002746582024,27.325471792267543,-22.175881705076634,0.8104286578955339,7,0.607501983642571,0.2500019073486257,4.745001792907708,3.605001449584954,6.400001525878899,4,0.10751954507678851,2.342877384196185,44.83000183105469,1.892313651382351,44.72999954223633,2.3770331876254387,44.2599983215332,0.10751954507678851
650,2020-08-04,46.56999969482422,46.58000183105469,44.38000106811523,44.40999984741211,1752700.0,0.0676295468861896,1.0183455094273655,-2.5411694483962606,59.4532910849586,53.04891013456808,-2.0819642853544735,-2.2397067305712426,0.44665433925720066,-0.31478751226763535,14.593988196519964,2.9600028991699148,0.10903607692691253,2.1319995880126967,0.24956438486933763,4.014434791156056,1.1907819864410172,3.0732171895843763,-3.4199981689453125,99.70839255566901,52.39124791214434,0.9412176015716779,8,-1.7049980163574219,-2.529998779296875,1.7200002670288086,0.6550006866455078,3.779998779296875,1,0.05303846332164874,2.1058732716102186,43.61999893188477,2.342877384196185,44.83000183105469,1.892313651382351,44.72999954223633,0.05303846332164874
651,2020-08-05,47.47000122070313,47.59000015258789,46.56000137329102,46.93999862670898,1292500.0,0.01932577908045241,1.6753199141941149,0.24537158862726294,60.79295172692525,54.06537665112652,-2.775297562280862,-3.0495450603148058,-0.4281996577996452,-1.0901236511156824,14.334764820101405,1.029998779296868,0.14715492525762386,2.8755010604858455,0.5573574145143638,5.193644706457327,1.7164292375001082,4.034572883471583,-4.319999694824226,97.29732051800872,52.43665220871275,1.1590718229857395,8,-2.1000003814697337,-2.925001144409187,0.7449998855590749,-0.24500083923340554,4.899997711181641,2,0.053718120317814755,1.0183455094273655,46.56999969482422,2.1058732716102186,43.61999893188477,2.342877384196185,44.83000183105469,0.053718120317814755
652,2020-08-06,46.86000061035156,47.63000106811523,46.63000106811523,47.40999984741211,838400.0,-0.012850233719512327,1.0201985951149128,-1.0377293305598663,58.28931870511595,55.08252745231209,-1.988791969766332,-2.2451316223860402,0.20424734763041386,-0.4291123241730048,13.327571559484927,1.0,0.2965997856576408,2.069000434875491,-0.32023814580207244,4.458239015553055,0.8743811445367058,3.2636197252142765,-3.5323991394042977,82.81248802585152,40.1467295161842,1.194619290338783,8,-1.4699993133544922,-2.2950000762939453,1.0750007629394531,0.36499977111816406,5.540000915527337,3,0.0456679334565715,1.6753199141941149,47.47000122070313,1.0183455094273655,46.56999969482422,2.1058732716102186,43.61999893188477,0.0456679334565715
653,2020-08-07,47.45000076293945,47.47000122070313,46.38999938964844,46.79999923706055,600100.0,0.012590698781543619,2.1304290137107036,-1.18182259552362,62.09348242160014,57.057560633758484,-2.3632854181392844,-2.5774216748550884,-0.398541806529046,-0.8859140140916537,11.72790969478083,1.0800018310546946,0.3742462786111389,2.4115005493164077,-0.003874181143480371,4.826875279776296,1.2038131840864637,3.6191879145463517,-3.864255316162108,95.98213563464067,51.8978884640722,1.207687365229945,8,-2.059999465942383,-2.885000228881836,-0.17750167846679688,-0.22500038146972656,5.189998626708984,4,0.03709163947807226,1.0201985951149128,46.86000061035156,1.6753199141941149,47.47000122070313,1.0183455094273655,46.56999969482422,0.03709163947807226
654,2020-08-10,49.0,49.0099983215332,47.459999084472656,47.5,992100.0,0.03266594756877561,1.0394771845464266,2.307686890383464,74.3688999650752,59.60612244490409,-3.497217329505098,-3.865664453632533,-1.9387469857342765,-2.279096659667772,10.531833198611668,1.55999755859375,0.520393555450454,3.669499778747557,0.8347119926464543,6.50428756484866,2.2521058856970058,5.086893671798109,-5.171599215942379,99.78405340249776,48.1592753451138,1.417393893050553,8,-2.9200000762939453,-3.7450008392333984,-1.7325010299682617,-1.7749996185302734,3.8899993896484375,0,-0.003265303008410436,2.1304290137107036,47.45000076293945,1.0201985951149128,46.86000061035156,1.6753199141941149,47.47000122070313,-0.003265303008410436
655,2020-08-11,51.18999862670898,51.58000183105469,49.27000045776367,49.5,1618100.0,0.044693849524672924,-1.1488407743666265,1.126665751139318,78.32508643350265,61.7874885570746,-5.199314726235571,-5.893130529582045,-4.078794557860725,-4.276715589668633,11.119699545154003,2.5800018310546875,0.7652443446051649,5.564498519897455,1.7047825163479047,9.424214523447006,3.63464051812268,7.4943565216722305,-6.947070039653312,92.48549092705171,34.66756905543733,1.9298580017747766,8,-3.8249969482421804,-4.6499977111816335,-4.154998779296868,-3.9649982452392507,2.569999694824226,1,-0.022855991411080967,1.0394771845464266,49.0,2.1304290137107036,47.45000076293945,1.0201985951149128,46.86000061035156,-0.022855991411080967
656,2020-08-12,51.09000015258789,52.29999923706055,51.040000915527344,51.59000015258789,1054200.0,-0.001953476788509101,-3.2000050862759557,-0.2958582285795558,77.48559302509645,63.230406111770684,-4.502031175165051,-5.593167596127799,-3.9467079696340477,-4.038850848939276,11.83154034662151,1.2599983215332031,1.1318932178571117,5.1555000305175795,0.6086240370756357,9.702376023959523,2.8820620337966076,7.4289380272385515,-6.113364241132324,79.52624169690131,16.66882922516831,2.2734379967209715,8,-3.364999771118164,-4.190000534057617,-4.055000305175781,-3.864999771118164,3.9000015258789062,2,-0.014484276301755195,-1.1488407743666265,51.18999862670898,1.0394771845464266,49.0,2.1304290137107036,47.45000076293945,-0.014484276301755195
657,2020-08-13,51.06000137329102,51.54999923706055,50.349998474121094,50.97000122070313,1121400.0,-0.0005871751655367463,1.2430007165954529,-0.18000030517578125,77.12632214923245,64.94321084293989,-3.8886247937054392,-5.403076058791662,-3.9400796660106607,-3.8751894319061932,12.914762594147808,1.2000007629394531,1.4135581117126463,4.848001098632821,-0.2355600397743629,9.931562237040005,2.3062205294292255,7.3897816678364165,-5.2045618627628585,79.01864812547332,11.326541886611992,2.5417805692035924,8,-3.335000991821296,-4.160001754760749,-4.2925024032592844,-3.835000991821296,2.229999542236321,3,0.02565604236898822,-3.2000050862759557,51.09000015258789,-1.1488407743666265,51.18999862670898,1.0394771845464266,49.0,0.02565604236898822
658,2020-08-14,50.93000030517578,51.70000076293945,50.6500015258789,50.75,650500.0,-0.002546045135502939,-4.526351717629883,2.0,79.48934385301709,69.71380992939153,-3.1316714220955575,-5.089834158889531,-3.8834761024679594,-3.569090793828366,13.829299980930118,1.049999237060554,1.6865894995318769,4.436000061035159,-1.0425952754895107,9.914595397559829,1.6967023927728277,7.17529772929749,-4.301213627463731,71.6942378369091,-2.206582970508819,2.739297668262334,8,-2.5900001525878906,-4.030000686645508,-4.942499160766602,-3.7049999237060547,3.0600013732910156,4,0.028863169289117918,1.2430007165954529,51.06000137329102,-3.2000050862759557,51.09000015258789,-1.1488407743666265,51.18999862670898,0.028863169289117918
659,2020-08-17,51.43000030517578,51.86000061035156,50.709999084472656,51.209999084472656,502200.0,0.00981739636764134,1.1296288447138276,1.2222269317170347,79.33102815840212,71.92244738199636,-2.690223404431613,-5.363940509427408,-4.412924232706914,-3.956797053584623,14.900100162515429,1.1500015258789062,1.9187225985230896,4.618000030517578,-1.2379033559715964,10.473903417006753,1.6900483372729909,7.545951723762165,-4.120668120341911,71.28715239658767,-4.742988924043161,2.927951693244588,8,-2.085000991821289,-4.130001068115234,-6.042499542236328,-4.444999694824219,1.4399986267089915,0,0.023527106305517353,-4.526351717629883,50.93000030517578,1.2430007165954529,51.06000137329102,-3.2000050862759557,51.09000015258789,0.023527106305517353
660,2020-08-18,52.13000106811523,52.63999938964844,51.47999954223633,51.61000061035156,1004300.0,0.01361074778895155,-1.9743486915142832,2.3636253294492673,82.70988592697731,74.35766229311326,-2.814580295524671,-5.715072095616364,-5.194163992255788,-4.568353783565037,15.578747804733617,1.2099990844726562,2.2357386767196488,4.910500717163082,-1.2423745078402249,11.063375942166388,1.834063104661432,7.986938329664731,-4.221788837014152,77.7293398410818,-2.9849987950348407,3.0764376125016524,8,-2.6150016784667898,-4.235000610351555,-6.900000572204583,-5.145000457763665,1.0,1,0.014578904775777168,1.1296288447138276,51.43000030517578,-4.526351717629883,50.93000030517578,1.2430007165954529,51.06000137329102,0.014578904775777168
661,2020-08-19,51.36999893188477,52.25,51.27000045776367,52.06999969482422,598100.0,-0.014578977952396488,-1.1777822989119608,-1.3461541283057672,76.9480334504165,76.43085282036887,-1.6127874148166512,-4.635102303778936,-4.5520197533673254,-3.7601535183103607,16.234220121663462,0.9799995422363281,2.887823276899816,3.796498680114752,-2.4605100590810522,10.053507419310556,0.6679943105168533,6.92500304971265,-2.799336498587067,44.54148689843612,-36.47808212436448,3.128504369597901,8,-1.8549995422363352,-3.474998474121101,-6.119998931884773,-4.38499832153321,1.7999992370605398,2,0.04652519835200897,-1.9743486915142832,52.13000106811523,1.1296288447138276,51.43000030517578,-4.526351717629883,50.93000030517578,0.04652519835200897
662,2020-08-20,50.45000076293945,51.099998474121094,50.18999862670898,51.099998474121094,783400.0,-0.017909250303182023,1.8000093900571252,0.9285671467730515,71.38507443448003,77.46325193291108,-0.14527098818786754,-3.4136324987555895,-3.735275406554017,-2.7575384766478805,16.553561714881045,1.1800003051757955,3.1405852280816404,2.574000549316409,-3.621690461129539,8.769691559762357,-0.5238449559065614,5.67184605453938,-1.3096311557526477,10.612328786319669,-65.58510084547486,3.0978455052229728,8,-0.40000152587890625,-2.5550003051757812,-5.200000762939453,-3.4650001525878906,2.930000305175774,3,0.08999010598355484,-1.1777822989119608,51.36999893188477,-1.9743486915142832,52.13000106811523,1.1296288447138276,51.43000030517578,0.08999010598355484
663,2020-08-21,49.22999954223633,50.474998474121094,49.18000030517578,50.290000915527344,1035400.0,-0.02418238260165373,-1.232755757398376,1.6307770859131536,71.33079832466639,77.12568508397678,1.5128705450315394,-1.9186870774536615,-2.608398190453727,-1.500614703925713,17.07514008820589,1.2949981689453125,3.304473867251261,1.1169994354248018,-4.893189068926979,7.127187939776583,-1.8880948167510851,4.122093687600689,3.4099998474121094,1.445065037298047,-77.59102453658771,3.0050942521758897,8,1.6800003051757812,-1.3349990844726562,-3.9999990463256836,-2.2449989318847656,2.3199996948242188,4,0.0824700672566081,1.8000093900571252,50.45000076293945,-1.1777822989119608,51.36999893188477,-1.9743486915142832,52.13000106811523,0.0824700672566081
664,2020-08-24,51.63000106811523,52.11999893188477,49.6500015258789,49.72000122070313,1315300.0,0.04875079317885933,-1.4097544636626662,-1.801884314057128,70.07936688147042,76.20949402263987,-0.5306343781505589,-3.9186716239390265,-5.0091454700036735,-3.884011685354764,17.608599815271507,2.8899993896484446,3.6260233176628986,3.135500907897942,-2.7426104589122104,9.013612274708095,0.19644522449286939,6.074556591303015,0.9407983398437594,70.80928934155641,-5.380071426298628,2.939055683405075,8,-0.7200012207031179,-3.7350006103515554,-6.4750003814697195,-4.645000457763665,0.579998016357429,0,0.04570986948534106,-1.232755757398376,49.22999954223633,1.8000093900571252,50.45000076293945,-1.1777822989119608,51.36999893188477,0.04570986948534106
665,2020-08-25,50.08000183105469,51.34000015258789,49.8849983215332,51.13999938964844,765200.0,-0.03002129004443821,-1.0068927415748072,-0.5549725881025416,59.849058906987025,74.2498791206277,0.9446986867191924,-2.0409260842624803,-3.5043535744591026,-2.275955958338251,18.29121261395415,1.7450027465820241,3.850178569213014,1.3110015869140597,-4.306351361717603,6.928354535545722,-1.4976748874017716,4.119678061229891,2.422981594848636,29.316013529129627,-42.37733822959641,2.808676474315833,8,0.8299980163574219,-2.1850013732910156,-5.07750129699707,-3.095001220703125,0.5099983215332031,1,0.05571080269210382,-1.4097544636626662,51.63000106811523,-1.232755757398376,49.22999954223633,1.8000093900571252,50.45000076293945,0.05571080269210382
666,2020-08-26,50.09000015258789,50.43000030517578,49.66999816894531,50.209999084472656,640100.0,0.0001996469881717644,1.7142866874203855,0.11320680025335406,62.766798919581085,72.65437653955533,0.8693549028362,-1.6777815064046706,-3.5539275247738686,-2.2521590231454454,18.90946637379873,0.7600021362304688,3.814774141007298,1.0294998168945284,-4.193911118755288,6.252910752544345,-1.5822056509303764,3.641205284719433,2.3465236109008814,30.952390220357184,-37.7095993824006,2.611705467824907,8,0.8199996948242188,-2.1949996948242188,-5.087499618530273,-3.104999542236328,1.3899993896484375,2,0.06069077473081763,-1.0068927415748072,50.08000183105469,-1.4097544636626662,51.63000106811523,-1.232755757398376,49.22999954223633,0.06069077473081763
667,2020-08-27,49.13999938964844,50.2400016784668,49.040000915527344,50.2400016784668,793900.0,-0.01896587662298843,1.1818150291823735,9.166767333184982,56.49499940331209,70.09944937847699,1.6967983904796284,-0.4010149325724086,-2.6875953673151116,-1.2612494036250155,19.569784357410168,1.2000007629394531,3.4711166632117383,-0.14100093841553019,-4.95063560245795,4.66863372562689,-2.5458182704367402,2.26381639360568,3.2313939046740714,3.2467057962380546,-59.3999873175363,2.4048173320212083,8,1.7000007629394531,-1.2449989318847656,-4.13749885559082,-2.154998779296875,5.170001983642585,3,0.08201055818787428,1.7142866874203855,50.09000015258789,-1.0068927415748072,50.08000183105469,-1.4097544636626662,51.63000106811523,0.08201055818787428
668,2020-08-28,48.75,49.22000122070313,48.11000061035156,49.18999862670898,920100.0,-0.007936495614417782,3.439968567134247,0.39999791926035994,48.945147543495594,66.72324042126515,1.950120796611671,0.3138076774624352,-2.378172448891789,-0.8773807301499588,19.88225823653254,1.1100006103515696,3.118237645619942,-0.7270002365112305,-5.069738544445535,3.615738071423074,-2.8983693904783863,1.4443689174559253,3.488137599170699,15.960091210305938,-40.25445432143109,2.1713691539671527,8,1.625,-0.8549995422363281,-3.547499656677246,-1.7649993896484375,4.5800018310546875,4,0.09497438088441501,1.1818150291823735,49.13999938964844,1.7142866874203855,50.09000015258789,-1.0068927415748072,50.08000183105469,0.09497438088441501
669,2020-08-31,48.31000137329102,48.7599983215332,48.0099983215332,48.75,1625800.0,-0.009025612855568799,2.260903097400174,1.0,35.74258570039741,61.50465150720073,2.1244096133391963,1.18388332589668,-2.0097279157079413,-0.4509237628399134,19.865855661270942,0.75,2.742324968987006,-1.401498985290523,-4.820937288580808,2.017939317999762,-3.111218136935662,0.3082201663546158,3.6804480065505274,9.009095699590105,-40.85693755086649,1.709719151645142,8,1.8199977874755788,-0.41500091552735086,-2.772500991821296,-1.3250007629394602,5.289997100830071,0,0.06706681373767887,3.439968567134247,48.75,1.1818150291823735,49.13999938964844,1.7142866874203855,50.09000015258789,0.06706681373767887
670,2020-09-01,49.040000915527344,49.040000915527344,47.72000122070313,48.099998474121094,1276500.0,0.015110733212272631,1.8085026946302036,-2.136375852890977,40.447347043253934,57.44901968418267,1.016940928820084,0.683459294236421,-2.7826747123272924,-1.211913156761554,20.860365556923618,1.3199996948242116,2.3487709026946035,-0.794999504089354,-3.900732462842683,2.310733454663975,-2.347865983466022,0.757866975287314,2.632012379649538,48.708492279106295,2.487109058139346,1.5528664793766656,9,0.8799991607666087,-1.1450004577636719,-3.7350006103515625,-2.0550003051757812,4.770000457763679,1,0.06464107075376524,2.260903097400174,48.31000137329102,3.439968567134247,48.75,1.1818150291823735,49.13999938964844,0.06464107075376524
671,2020-09-02,50.02000045776367,50.13000106811523,49.1500015258789,49.16999816894531,1684600.0,0.01998367707872606,-1.2022571118740193,0.9042554054931498,45.54794140259356,54.578227125084176,-0.19522431015310815,-0.10087755197184833,-3.7809346669826454,-2.237158101867898,21.531909009348794,1.0900001525878835,1.9232794986202606,0.057500076293948155,-2.8419507156379424,2.9569508682258387,-1.3922253196720007,1.507225472259897,1.2568116299658385,91.26979441510255,47.16476546397635,1.4497253959659462,9,-0.10000038146971946,-2.125,-4.720000267028809,-3.0349998474121094,3.779998779296875,2,0.0113954356179089,1.8085026946302036,49.040000915527344,2.260903097400174,48.31000137329102,3.439968567134247,48.75,0.0113954356179089
672,2020-09-03,49.0,50.33000183105469,48.36999893188477,50.11000061035156,1026300.0,-0.020391852227689355,1.5290310195804242,-1.3058795546240738,42.322989848717036,51.35513729442313,0.6676765994507221,1.1464454259042896,-2.7753046456713406,-1.238456094115847,22.03143430244744,1.9600028991699148,1.3241818981629123,-1.069500350952147,-3.6243427309134404,1.4853420290091464,-2.3469215409327973,0.20792083902850322,1.9211310010268718,49.04208735508524,8.07880091170719,1.2774211899806476,9,0.9200000762939524,-1.1049995422363281,-4.057499885559082,-2.0149993896484375,3.6199989318847727,3,0.05061223555584338,-1.2022571118740193,50.02000045776367,1.8085026946302036,49.040000915527344,2.260903097400174,48.31000137329102,0.05061223555584338
673,2020-09-04,49.209999084472656,49.9000015258789,49.0,49.22000122070313,1547800.0,0.004285695601482731,-3.1860506378523827,0.009010928586163525,40.96090618328936,48.11975277240301,0.5079594585501042,1.133159265850452,-2.9340215022387213,-1.4631601816409017,22.731946447957235,0.9000015258788991,0.8269346619054758,-0.9475011825561523,-3.2290693259500074,1.3340669608377027,-2.08828525425308,0.19328288914077518,1.3910189385218388,57.08802740735099,19.13595815098983,1.140784071696926,9,0.32000160217285156,-1.3149986267089844,-4.267498970031738,-2.2249984741210938,3.3800010681152344,4,0.10363752049789365,1.5290310195804242,49.0,-1.2022571118740193,50.02000045776367,1.8085026946302036,49.040000915527344,0.10363752049789365
674,2020-09-08,48.84000015258789,49.29999923706055,48.29999923706055,49.09000015258789,3545300.0,-0.007518775427116653,1.9850827848504862,24.99466056443686,36.234302277326954,45.495890924663,0.49235336757574544,1.571108352688583,-2.5233971410108325,-1.1039398883865204,22.436174296980692,1.0,0.42507289953147165,-1.309500122070311,-3.6092070760484134,0.9902068319077912,-2.4593535990593622,-0.15964664508125992,1.4900016784667969,42.91182643569956,9.578583499042374,1.1498534769890514,9,0.2350006103515625,-0.9449996948242188,-4.27500057220459,-1.8549995422363281,4.290000915527337,1,0.09193287601226352,-3.1860506378523827,49.209999084472656,1.5290310195804242,49.0,-1.2022571118740193,50.02000045776367,0.09193287601226352
675,2020-09-09,50.02000045776367,50.31000137329102,49.08000183105469,49.209999084472656,2244900.0,0.02416053033352128,-1.299073417161939,-3.2400054931640625,44.54325381161491,43.47105257933343,-0.7789702406467782,0.31511665438227965,-3.62114284321202,-2.2782266443853842,21.2133337366945,1.470001220703132,0.12779589030093774,-0.07099990844726278,-2.3181869663872234,2.176187149492698,-1.1945934374172467,1.052593620522721,-2.2999992370605398,84.72901590332104,50.631867570299896,1.123593528969981,9,-0.9949989318847656,-1.510000228881836,-5.971249580383301,-3.0349998474121094,2.9599990844726562,2,0.07157133113943748,1.9850827848504862,48.84000015258789,-3.1860506378523827,49.209999084472656,1.5290310195804242,49.0,0.07157133113943748
676,2020-09-10,50.349998474121094,50.68000030517578,49.77000045776367,50.06000137329102,1243300.0,0.0065973213382128915,-1.0919562405454586,0.35802050514040484,49.57554188639775,42.70222396634295,-1.1937439173902078,-0.07711678331322958,-3.8459473551552037,-2.6331071821317735,19.735391018584583,0.9099998474121094,-0.3269388965631421,0.2959981918334975,-1.9058424387124617,2.4978388223794568,-0.8049221234394821,1.3969185071064771,-2.578197250366202,86.134383069163,47.0396739036285,1.1009203152729783,9,-1.1499977111816406,-0.8349990844726562,-5.897497177124023,-3.3649978637695312,2.4099998474121094,3,0.06871902689229081,-1.299073417161939,50.02000045776367,1.9850827848504862,48.84000015258789,-3.1860506378523827,49.209999084472656,0.06871902689229081
677,2020-09-11,52.36999893188477,52.43999862670898,50.45000076293945,50.45000076293945,1663300.0,0.040119176146587554,-1.0729164183137359,6.6207495297353915,62.48013051243725,44.20611096289202,-3.0255551319064793,-2.1016986600929854,-5.704809139977293,-4.671925402440117,19.00507575812116,2.0900001525878835,-0.48270144276300897,2.2504987716674876,-0.1466263547547939,4.647623898089769,1.0519362084563468,3.4490613348786283,-4.481869744873045,98.30918586608416,52.202691913206905,1.198562563211142,9,-2.289999008178718,-2.8549995422363352,-7.412498474121101,-5.38499832153321,0.8100013732910085,4,0.02730571575981333,-1.0919562405454586,50.349998474121094,-1.299073417161939,50.02000045776367,1.9850827848504862,48.84000015258789,0.02730571575981333
678,2020-09-14,52.4000015258789,53.40999984741211,52.099998474121094,52.4900016784668,2632200.0,0.0005728965935849484,-2.797071002482295,-0.046875124176465235,53.77081691723749,46.209247764763134,-2.775198144326012,-2.124868937598812,-5.585476285270339,-4.6728608908332845,18.327248675225235,1.3100013732910156,-0.6814944965143681,2.207001304626459,-0.3775773724322917,4.79157998168521,0.9147119660970802,3.499290643155838,-4.238760172485335,80.23486886699757,35.714224748969514,1.2922893385293763,9,-1.835000991821282,-2.5000019073486257,-7.422500610351555,-5.415000915527337,2.4199981689453196,0,0.00419842365648071,-1.0729164183137359,52.36999893188477,-1.0919562405454586,50.349998474121094,-1.299073417161939,50.02000045776367,0.00419842365648071
679,2020-09-15,52.63999938964844,52.93000030517578,52.040000915527344,52.61999893188477,1171200.0,0.004580111770626782,1.9666533152771686,-0.22222693171693822,64.3820186191644,48.86865571764208,-2.610964176269789,-2.392219109237317,-5.687679437650267,-4.901421213470854,17.530800346634795,0.8899993896484375,-0.7060915276180921,2.3864992141723604,-0.3708700044981512,5.143868432842872,1.0078146048371082,3.7651838235076127,-4.058857356733391,82.21707135072943,34.29539205410185,1.3786846093352547,9,-1.7849998474121094,-2.2049999237060547,-7.662498474121094,-5.654998779296875,2.3100013732910156,1,-0.0009498335417986725,-2.797071002482295,52.4000015258789,-1.0729164183137359,52.36999893188477,-1.0919562405454586,50.349998474121094,-0.0009498335417986725
680,2020-09-16,52.88999938964844,53.540000915527344,52.4900016784668,52.77000045776367,1478800.0,0.004749240176647129,-2.0882489888195135,5.999809269504325,65.3172898941776,51.065249994484745,-2.5226985608348045,-2.721916678414118,-5.805744347242204,-5.131867289818572,16.469431434311915,1.0499992370605469,-0.5604935979484651,2.598499298095703,-0.2857828408942922,5.482781437085698,1.156358228600702,4.040640367590704,-3.9225487315736274,82.75858230891355,31.339995280758302,1.4421410694949985,9,-1.9699993133544922,-2.259998321533203,-7.222499847412109,-5.904998779296875,1.6800003051757812,2,0.004537751583218341,1.9666533152771686,52.63999938964844,-2.797071002482295,52.4000015258789,-1.0729164183137359,52.36999893188477,0.004537751583218341
681,2020-09-17,53.7599983215332,54.040000915527344,52.349998474121094,52.5099983215332,2484500.0,0.016449214254576905,-1.152869770583576,10.416759385828273,75.49670045300618,54.75121783940577,-3.136191752050742,-3.587621475520166,-6.509701486355922,-5.978012832260241,15.597459770011678,1.69000244140625,-0.16943804537094564,3.3489982604980497,0.10141254052201276,6.596583980474087,1.7252054005100348,4.972791120486065,-4.335292637713138,92.20048517846726,33.25553385788342,1.6237928599880176,9,-2.589998245239258,-2.8799972534179688,-6.807497024536133,-6.774997711181641,-0.029998779296875,3,-0.014508906317886816,-2.0882489888195135,52.88999938964844,1.9666533152771686,52.63999938964844,-2.797071002482295,52.4000015258789,-0.014508906317886816
682,2020-09-18,54.9900016784668,55.4000015258789,53.83000183105469,53.83000183105469,5042400.0,0.022879527443008252,-1.7068963816276141,0.9279998779296875,81.51516727836704,59.25724684996995,-3.829914430959299,-4.701087243910337,-7.510491418140447,-7.1941724204577895,15.710029560555688,1.640003204345696,0.18137627765709396,4.352001571655272,0.5122505892454683,8.191752554065076,2.4321260804503737,6.27187706286017,-5.011460566841862,87.79762580551423,22.448113627779634,1.9198754912049016,9,-3.1400012969970703,-3.4300003051757812,-7.677501678466797,-8.005001068115234,-1.7900009155273438,4,-0.04055288759532494,-1.152869770583576,53.7599983215332,-2.0882489888195135,52.88999938964844,1.9666533152771686,52.63999938964844,-0.04055288759532494
683,2020-09-21,53.290000915527344,53.68999862670898,52.43999862670898,53.68000030517578,2084200.0,-0.030914724696310514,5.097619978042229,-0.3362064146116079,72.31182621114074,63.2658606203937,-1.6654412564205359,-2.8262280482905595,-5.582443187245687,-5.495182248329655,16.167682052534143,2.5500030517578196,0.38293822776932984,2.449000740051268,-1.5049174571933435,6.40291893729588,0.4720416414289659,4.42595983867357,-2.552455345906857,37.202374194486026,-33.816696564861786,1.9769590986223042,9,-1.0499992370605469,-1.7299995422363281,-5.977500915527344,-6.305000305175781,0.18999862670898438,0,-0.0020641885618641886,-1.7068963816276141,54.9900016784668,-1.152869770583576,53.7599983215332,-2.0882489888195135,52.88999938964844,-0.0020641885618641886
684,2020-09-22,53.9900016784668,54.2400016784668,53.20000076293945,53.2599983215332,1392100.0,0.0131356868251713,-1.4470653705648455,-1.8718064087014359,72.23719805885739,66.34296553675398,-1.7411948143999254,-3.5208752278457425,-6.062837590435436,-6.214327718488953,15.960196226748675,1.0400009155273438,0.7615240714007996,3.031001472473143,-1.1560509058171178,7.218053850763404,0.9374752833280127,5.1245276616182736,-2.5997122749701305,53.77054306226092,-19.24156732526935,2.09352618914513,9,-1.4050006866455078,-2.4300003051757812,-6.370001792907715,-7.005001068115234,0.55999755859375,1,0.015373180043601664,5.097619978042229,53.290000915527344,-1.7068963816276141,54.9900016784668,-1.152869770583576,53.7599983215332,0.015373180043601664
685,2020-09-23,52.86999893188477,54.77000045776367,52.6500015258789,54.09000015258789,807700.0,-0.020744632557192944,-1.5542216849971602,-1.6712268637061867,62.64417654696582,67.79503605459487,-0.1949010988227755,-2.2990070994892378,-4.800382012836103,-5.095587377657814,15.600690403355678,2.1199989318847727,1.1518390287436517,1.7714988708496193,-2.477693250116289,6.020690991815528,-0.35309718963333125,3.89609493133257,-0.918349831254595,17.049178277509842,-51.43708887081118,2.1245960604829532,9,0.05500221252440696,-1.309997558593757,-4.547499656677253,-5.88499832153321,1.2900009155273366,2,0.03934181715672924,-1.4470653705648455,53.9900016784668,5.097619978042229,53.290000915527344,-1.7068963816276141,54.9900016784668,0.03934181715672924
686,2020-09-24,53.13000106811523,53.459999084472656,52.29999923706055,52.7400016784668,564400.0,0.004917763220790405,1.2095331516802907,-0.31967131100382323,69.6479482856557,68.59146025161914,-0.02133277604382755,-2.4449357025232175,-4.899722557274366,-5.340184032625231,15.28971792665566,1.1599998474121094,1.6834404510842376,1.8795009613037053,-2.434786294151799,6.193788216759209,-0.27764266642405033,4.036644589031461,2.270000457763672,26.774232846487916,-42.34690936282074,2.157143627727754,9,0.5900001525878977,-1.5699996948242116,-4.425001144409173,-6.0600013732910085,1.8699989318847727,3,0.027103305058526983,-1.5542216849971602,52.86999893188477,-1.4470653705648455,53.9900016784668,5.097619978042229,53.290000915527344,0.027103305058526983
687,2020-09-25,53.16999816894531,53.25,52.22999954223633,52.83000183105469,1449400.0,0.0007528157354788068,3.0800018310546875,0.8717868461207561,69.14892439597578,70.30013886036785,0.0716150225052985,-2.284671448881163,-4.794623505988014,-5.383866612446184,15.397636650185959,1.0200004577636719,2.047729489474605,1.7179981231689467,-2.5575213960822367,5.99351764242013,-0.41976163645664855,3.855757882794542,2.1680033111572214,37.007806609936836,-32.24599821097755,2.1377597596255935,9,0.5500030517578125,-1.6099967956542969,-4.464998245239258,-6.099998474121094,-2.6299972534179688,4,0.010532281222046302,1.2095331516802907,53.13000106811523,-1.5542216849971602,52.86999893188477,-1.4470653705648455,53.9900016784668,0.010532281222046302
688,2020-09-28,53.38000106811523,54.540000915527344,53.31000137329102,53.88999938964844,2921900.0,0.003949650299077234,-2.7846273027648456,-1.5000112198187086,72.29861187096891,71.17976033279056,0.017035595991458763,-2.245130269260322,-4.847006173649362,-5.59972433631706,16.35219956240532,1.3700027465820312,2.3474675168958683,1.6965009689331012,-2.462822285935765,5.855824223801967,-0.38316065850133185,3.7761625963675343,1.8336803344726604,45.275634305830195,-26.18209521452154,2.0796616274344326,9,0.4349994659423899,-1.8199996948242116,-4.407501220703118,-6.3100013732910085,-2.7900009155273366,0,-0.0033720551062950133,3.0800018310546875,53.16999816894531,1.2095331516802907,53.13000106811523,-1.5542216849971602,52.86999893188477,-0.0033720551062950133
689,2020-09-29,51.54999923706055,53.0099983215332,51.47000122070313,52.88999938964844,579500.0,-0.0342825364263204,-1.0533346896735982,2.6274599268472927,57.063700105177084,70.2626948006794,1.8731417877591525,-0.16859418292014539,-2.870306722528234,-3.791866679271351,16.980214909374915,1.9099998474120952,2.2661342111212264,-0.2955007553100586,-4.142230240458595,3.5512287298384777,-2.218865497884323,1.627863987264206,3.54433489111328,2.4241828743170455,-64.57246011249762,1.923364742574268,9,1.8850021362304688,0.01000213623046875,-2.1474990844726562,-4.479999542236328,1.1199989318847656,1,0.03743938571755123,-2.7846273027648456,53.38000106811523,3.0800018310546875,53.16999816894531,1.2095331516802907,53.13000106811523,0.03743938571755123
690,2020-09-30,52.209999084472656,52.72000122070313,51.459999084472656,51.81999969482422,2107900.0,0.01280310101222315,-1.2702728709877096,-0.29104428749149525,58.33332763635993,68.35565337660759,1.2365796043673996,-0.6102149916875561,-3.3377757679271554,-4.432715165074967,17.835681339330257,1.2600021362304759,2.347594541270297,0.20599918365478231,-3.408209525694488,3.820207893004053,-1.601105171019853,2.0131035383294176,2.6668750692529315,24.35063487423892,-38.563550657601844,1.8071043546746346,9,1.220001220703125,-0.6499977111816406,-2.8074989318847656,-5.1399993896484375,-0.2999992370605469,2,0.04481900390003668,-1.0533346896735982,51.54999923706055,-2.7846273027648456,53.38000106811523,3.0800018310546875,53.16999816894531,0.04481900390003668
691,2020-10-01,50.59000015258789,52.20000076293945,50.38999938964844,52.18000030517578,2250600.0,-0.031028518680180528,1.2208591254285681,-4.076929848585626,41.72863771470055,63.934927869533546,2.6369271715474127,1.1116724242585931,-1.5500947949045951,-2.822270598867263,17.872104440715823,1.8199996948242188,2.2618522984827223,-1.4424997329711928,-4.99936983374198,2.1143703677995944,-3.220934783356583,0.33593531741419724,4.01352399559746,4.819293720551007,-51.40277199209765,1.7784350503853923,10,1.989999771118164,0.970001220703125,-1.1875,-3.520000457763672,2.6699981689453125,3,0.07056729954648167,-1.2702728709877096,52.209999084472656,-1.0533346896735982,51.54999923706055,-2.7846273027648456,53.38000106811523,0.07056729954648167
692,2020-10-02,51.47999954223633,51.68000030517578,50.0,50.0,1134500.0,0.01759239744937835,-1.2702713848644107,-0.9308172328332641,46.0413017893284,61.0159807115544,1.3373058020844226,0.43952959808472514,-2.2621592233027172,-3.7020562404695028,18.360645014434425,1.6800003051757812,2.158177244357688,-0.6765003204345703,-3.9498528438568954,2.5968522029877548,-2.3131765821457293,0.9601759412765887,2.7021721300953345,32.59910228596108,-19.735139332850807,1.6366762617111617,10,0.9050006866455078,0.0800018310546875,-2.0774993896484375,-4.409999847412109,3.549999237060554,4,0.0683760778761413,1.2208591254285681,50.59000015258789,-1.2702728709877096,52.209999084472656,-1.0533346896735982,51.54999923706055,0.0683760778761413
693,2020-10-05,54.31000137329102,54.349998474121094,51.83000183105469,51.88000106811523,3442500.0,0.05497284102990019,1.007969847107815,1.6418926059287726,55.876146186822346,59.19808605910606,-1.4894218056181288,-2.096279807126983,-4.880574008947654,-6.471912965635958,19.341106459632933,2.8699989318847656,1.9366668195988979,1.8985013961792063,-1.1982090921446016,4.995211884503014,0.35014615201730237,3.4468566403411103,-4.310001373291023,99.08052609516945,48.43907372132652,1.5483552441619057,10,-1.9250011444091868,-2.750000000000007,-4.9425010681152415,-7.240001678466804,1.2099990844726491,0,-0.06941632042781931,-1.2702713848644107,51.47999954223633,1.2208591254285681,50.59000015258789,-1.2702728709877096,52.209999084472656,-0.06941632042781931
694,2020-10-06,53.33000183105469,54.88000106811523,53.13000106811523,54.75,1700100.0,-0.01804455012807804,1.0833329548912307,-0.5843613130092115,51.472564072316814,57.95679578414506,-0.684914848659453,-0.8038681016113571,-3.680215999633589,-5.400610927138004,20.924691343577027,1.75,1.4782951296684388,0.6940017700195327,-1.926994592790038,3.3149981328291034,-0.6164964113852562,2.0044999514243216,-3.3300018310546875,68.23772750403954,20.76417023772649,1.3104981814047854,10,-0.8900012969970703,-1.7700004577636719,-4.195001602172852,-6.260002136230469,0.8999977111816406,1,-0.051378240847373524,1.007969847107815,54.31000137329102,-1.2702713848644107,51.47999954223633,1.2208591254285681,50.59000015258789,-0.051378240847373524
695,2020-10-07,53.599998474121094,54.1500015258789,53.25,54.1500015258789,970600.0,0.005062753305760781,2.2727146622278296,0.38732659223519555,49.44212077899587,55.71170383896063,-0.9392427586223135,-0.834704316888093,-3.741193855172824,-5.579682227302847,21.972455927165502,0.9000015258788991,1.210118097196542,0.7849985122680678,-1.5579965980037542,3.12799362253989,-0.38649904286783965,1.9564960674039753,-3.404798431396486,73.77044438868327,30.63453349976684,1.1714975551359106,10,-1.1599979400634766,-2.039997100830078,-4.587498664855957,-6.529998779296875,1.5100021362304688,2,-0.017350752456174012,1.0833329548912307,53.33000183105469,1.007969847107815,54.31000137329102,-1.2702713848644107,51.47999954223633,-0.017350752456174012
696,2020-10-08,53.81000137329102,53.97999954223633,53.11000061035156,53.83000183105469,2138500.0,0.00391796464828853,4.437563330750432,0.036364266888599006,45.570571860609,53.09188689058654,-1.1651742901906843,-0.8139324697428592,-3.7247896271797174,-5.703002418770758,22.828481026693005,0.8699989318847656,0.8808844657872612,0.8220012664794965,-1.2499130978973767,2.8939156308563696,-0.21395591570894368,1.8579584486679366,-3.4274092895507877,78.07378154453019,38.910658669159446,1.0359571821884366,10,-1.3700008392334055,-1.9600009918212962,-4.902501106262214,-6.740001678466804,2.9699974060058594,3,-0.03530944949616732,2.2727146622278296,53.599998474121094,1.0833329548912307,53.33000183105469,1.007969847107815,54.31000137329102,-0.03530944949616732
697,2020-10-09,53.79999923706055,54.25,53.36000061035156,53.86000061035156,2148800.0,-0.00018587875813436128,1.1190457809001775,3.000000000001066,52.19259647519612,50.85788517994512,-1.180556657950369,-0.7286643012342751,-3.4989804272494425,-5.612521240313818,22.856958046321918,0.8899993896484375,0.7539948556892142,0.7404991149902358,-1.3402957976334235,2.821294027613895,-0.2998983413215939,1.7808965713020655,-3.2375107939453116,64.59009504226826,24.13883416704266,1.0403974563118297,10,-1.3599987030029297,-1.9499988555908203,-4.892498970031738,-6.729999542236328,3.7099990844726562,4,-0.01003719188076424,4.437563330750432,53.81000137329102,2.2727146622278296,53.599998474121094,1.0833329548912307,53.33000183105469,-0.01003719188076424
698,2020-10-13,52.61999893188477,53.63999938964844,52.56999969482422,53.2599983215332,1981900.0,-0.021933091485304756,-1.8918994154217315,10.666412359336139,44.3435102625052,49.44453075298158,-0.1337669489845581,0.4939898395612303,-2.1156591567551857,-4.353296365554307,22.25936910559926,1.2299995422363281,0.49157601632022363,-0.45050106048583416,-2.5189056544087123,1.617903533437044,-1.4847033574472732,0.5837012364756049,-1.8848099837695358,2.164467850048122,-35.090002814155945,1.0342022969614375,10,-0.17999839782715554,-0.7699985504150462,-3.712498664855964,-5.549999237060554,5.400001525878899,1,0.04580007404659581,1.1190457809001775,53.79999923706055,4.437563330750432,53.81000137329102,2.2727146622278296,53.599998474121094,0.04580007404659581
699,2020-10-14,52.59000015258789,53.31000137329102,52.52000045776367,52.58000183105469,2013200.0,-0.0005701022407035294,-11.153760380292958,-0.015622392294304349,48.72958860825217,48.37744863874738,0.06623545400924513,0.548154929969499,-1.8394879847264178,-4.2538218256675435,21.66311516429243,0.7900009155273509,0.22202249805628327,-0.47799987792969034,-2.5487148706781397,1.592715114818759,-1.513357374303915,0.5573576184445344,-1.689018719672653,4.0462262049926245,-34.286700884313376,1.0353574963742231,10,-0.14999961853027344,-0.7399997711181641,-3.877499580383301,-5.520000457763672,5.9399986267089915,2,0.05571401971238821,-1.8918994154217315,52.61999893188477,1.1190457809001775,53.79999923706055,4.437563330750432,53.81000137329102,0.05571401971238821
700,2020-10-15,53.13000106811523,53.27999877929688,51.72000122070313,52.0,1319100.0,0.01026812918730835,1.1818201219105329,113.0190766882862,50.0,49.296488892669544,-0.36826625732866347,0.028518398649659105,-2.217068000079557,-4.729283489596618,20.57282479288415,1.55999755859375,-0.10190033580798286,0.05000095367430646,-2.019151815781562,2.119153723130175,-0.9845754310536279,1.0845773384022408,-2.0698588497919914,55.73124615514477,15.277913089485573,1.0345763847279332,10,-0.6900005340576101,-0.8899993896484304,-4.645000457763665,-6.0600013732910085,6.20000076293946,3,0.020703904611461432,-11.153760380292958,52.59000015258789,-1.8918994154217315,52.61999893188477,1.1190457809001775,53.79999923706055,0.020703904611461432
701,2020-10-16,52.97999954223633,53.88000106811523,52.97999954223633,53.29999923706055,1629700.0,-0.002823292355793261,-4.62501490117536,-0.2831853029643226,49.16740358367338,49.64383353648566,0.17479037702092626,0.12341579107363998,-1.9320540159289123,-4.520707931731238,19.32652362107704,0.9000015258788991,-0.11063625858989923,-0.06100063323974325,-2.10544369310535,1.9834424266258637,-1.0832221631725432,0.9612208966930567,-1.7670629699214118,49.80232922813394,8.544966783038262,1.022221529932803,10,0.32000160217285156,-0.39499855041503906,-4.212498664855957,-5.909999847412109,7.930000305175781,4,0.04020387101772571,1.1818201219105329,53.13000106811523,-11.153760380292958,52.59000015258789,-1.8918994154217315,52.61999893188477,0.04020387101772571
702,2020-10-19,52.7599983215332,53.77999877929688,52.72999954223633,53.11000061035156,1949900.0,-0.004152533457984164,-4.1219494040696665,1.0937581956464726,47.285453451029966,48.68931212139762,0.6654308656685117,0.1768520413635173,-1.557147954396953,-4.24090121856419,17.414472900844974,1.049999237060554,-0.19018213249587745,-0.16950168609618999,-1.9982492991718814,1.6592459269795015,-1.0838754926340357,0.7448721204416557,-1.4003791693862766,48.14801732861675,7.093296701189139,0.9143738065378473,10,0.5400028228759766,-0.05999755859375,-3.402498245239258,-5.689998626708984,9.740001678466797,0,0.07619409752943418,-4.62501490117536,52.97999954223633,1.1818201219105329,53.13000106811523,-11.153760380292958,52.59000015258789,0.07619409752943418
703,2020-10-20,53.18000030517578,53.790000915527344,52.77999877929688,53.13000106811523,1890300.0,0.007960614044810521,-1.6933253309869147,-0.14285402883894305,58.141858636778146,49.430344850782205,0.07630591449463964,-0.2654217642045751,-1.8331912135809318,-4.619124892966703,16.473052421244464,1.0300025939941406,0.10165794017880359,0.256000328063962,-1.5688396326956493,2.0808402888235733,-0.6564196523158472,1.1684203084437712,-1.6795658763901216,67.59255498197744,20.75693697924261,0.9124199803798064,10,-0.19499969482421875,-0.4799995422363281,-3.382500648498535,-6.1100006103515625,9.919998168945312,1,0.08142154929502698,-4.1219494040696665,52.7599983215332,-4.62501490117536,52.97999954223633,1.1818201219105329,53.13000106811523,0.08142154929502698
704,2020-10-21,54.81999969482422,55.0,52.709999084472656,53.09000015258789,1775300.0,0.03083864949675119,1.191388275921231,34.60051880673957,61.87442814280219,50.81171233564957,-1.4864236879585704,-1.9394902237084324,-3.357175578640806,-6.204990279520885,15.493204187843482,2.2900009155273438,0.3403472691763767,1.8544998168945312,-0.1051835441156257,3.814183177904688,0.8746581363894563,2.834341497399606,-3.1843826004653764,94.51218377543519,42.9803878076183,0.9798416805050782,10,-1.4599990844726562,-2.1199989318847656,-4.587499618530273,-7.364999771118164,8.479999542236328,2,0.0583728708637985,-1.6933253309869147,53.18000030517578,-4.1219494040696665,52.7599983215332,-4.62501490117536,52.97999954223633,0.0583728708637985
705,2020-10-22,54.95000076293945,55.41999816894531,54.52999877929688,54.81999969482422,1009800.0,0.002371416797499748,-1.5070302971691065,0.07514514596182215,72.94735320454387,53.8535769294201,-1.569877805713645,-2.008657891853865,-3.4378600228456264,-6.272366586474476,14.941810784049366,0.8899993896484304,0.21904623758258168,1.8805007934570312,-0.26938329689685503,4.0303848838109175,0.8055587482800846,2.955442838633978,-3.112520694242143,82.65691642854127,24.174643617354107,1.0749420451769438,10,-1.3800010681152344,-2.240001678466797,-4.305001258850098,-7.495000839233398,9.35000228881836,3,0.0651500994841101,1.191388275921231,54.81999969482422,-1.6933253309869147,53.18000030517578,-4.1219494040696665,52.7599983215332,0.0651500994841101
706,2020-10-23,54.56999969482422,55.38999938964844,54.1500015258789,55.13999938964844,851400.0,-0.006915396957947295,1.317753677440529,-4.384577012236274,67.1857450129992,55.519482322509354,-1.1965653978676087,-1.5971300254703777,-3.0087174315611804,-5.8400965855419145,14.510270371778237,1.2399978637695384,0.23646997579012208,1.428499794006349,-0.823921913254452,3.68092150126715,0.3022889403759521,2.554710647636746,-2.445918178107071,68.6347320561366,6.5942721334412795,1.1262108536303994,10,-1.0,-1.8600006103515625,-3.794999122619629,-7.049999237060547,9.52999877929689,4,0.08722745396463583,-1.5070302971691065,54.95000076293945,1.191388275921231,54.81999969482422,-1.6933253309869147,53.18000030517578,0.08722745396463583
707,2020-10-26,53.72999954223633,54.5,53.47999954223633,54.29999923706055,1535800.0,-0.015393075999367456,1.1030910806984426,1.0,45.85713429354604,55.68766277040278,-0.4107317479041299,-0.7515576171528977,-2.1273563409332823,-4.979804575496452,13.929924774835097,1.0900001525878906,0.25277913824123033,0.5604995727539048,-1.707284249191737,2.8282833946995467,-0.5733923382189161,1.6943914837267258,-1.3422446933409304,37.63840599090666,-18.902256699239686,1.1338919109728203,10,-0.15999984741210938,-1.0200004577636719,-2.7049989700317383,-5.959999084472656,10.28000259399414,0,0.13363112537404165,1.317753677440529,54.56999969482422,-1.5070302971691065,54.95000076293945,1.191388275921231,54.81999969482422,0.13363112537404165
708,2020-10-27,53.20000076293945,54.02000045776367,53.11999893188477,53.45000076293945,818700.0,-0.009864112857106089,-3.390212132489883,0.43859672605105005,49.00762647455366,55.718555866658505,0.23489403835225886,-0.24847487194291773,-1.557111518597246,-4.456180927240098,12.619521996273658,0.9000015258788991,0.30330234605626316,0.039500808715821734,-2.226193277105864,2.3051948945375074,-1.0933462341950246,1.172347851626668,-0.56966644844006,18.081248856294252,-35.45221583963027,1.1328470429108441,10,0.3699989318847656,-0.4900016784667969,-1.494999885559082,-4.75,10.099998474121094,1,0.1748120132272475,1.1030910806984426,53.72999954223633,1.317753677440529,54.56999969482422,-1.5070302971691065,54.95000076293945,0.1748120132272475
709,2020-10-28,53.47999954223633,54.06000137329102,52.2599983215332,52.5,1829600.0,0.005263134873710884,-1.4657527088216102,-3.9199981689453125,49.08537524997572,55.61693089443358,0.10551410012490692,-0.39681411466089855,-1.808899818902134,-4.721351794305477,12.324780188373879,1.8000030517578196,0.25388764932046115,0.22299957275390625,-1.9146641001604152,2.3606632456682277,-0.845832263703258,1.2918314092110705,1.9399986267089844,38.60763543081334,-11.855161250570688,1.0688318364571618,10,0.3599987030029297,-0.7700004577636719,-1.5799980163574219,-5.029998779296875,9.950000762939453,2,0.1798803106624427,-3.390212132489883,53.20000076293945,1.1030910806984426,53.72999954223633,1.317753677440529,54.56999969482422,0.1798803106624427
710,2020-10-29,54.54999923706055,54.790000915527344,53.13000106811523,53.40999984741211,1044100.0,0.0200074738964644,1.0493790531089817,1.163265226682652,54.98650461927599,56.2634976761672,-0.8290607424636889,-1.3518272177120139,-2.8602404751951696,-5.799530601063822,12.162993772967518,1.6599998474121165,0.44051342513126457,1.175999259948732,-0.9764771407974564,3.32847566069492,0.0997610595756413,2.2522374603218225,0.8067989349365234,73.16294358028107,25.110755272449595,1.0762382003730926,10,-0.7100009918212891,-1.8400001525878906,-2.4774980545043945,-6.099998474121094,10.140003204345703,3,0.16040330196843278,-1.4657527088216102,53.47999954223633,-3.390212132489883,53.20000076293945,1.1030910806984426,53.72999954223633,0.16040330196843278
711,2020-10-30,54.15999984741211,54.52999877929688,53.47999954223633,54.16999816894531,1002700.0,-0.007149393127460879,1.8767120424319652,-0.008770462180937211,52.30769531731423,56.82152455019878,-0.28393449764813994,-0.7174427964042636,-2.431228276140274,-5.432994538217173,12.660854745703965,1.0699996948242188,0.5671369431508992,0.6074998855590792,-1.1237838180924342,2.3387835892105926,-0.2581419662666775,1.473141737384836,1.1348623275756822,75.09879754231218,27.93486004927786,0.8656418518257573,10,-0.32000160217285156,-1.4500007629394531,-1.9174985885620117,-5.309999465942383,9.929996490478501,4,0.18722310252794827,1.0493790531089817,54.54999923706055,-1.4657527088216102,53.47999954223633,-3.390212132489883,53.20000076293945,0.18722310252794827
712,2020-11-02,55.0,55.22999954223633,54.02999877929688,54.20000076293945,897900.0,0.015509604042733827,-1.1052585788619655,-80.01335368180084,65.95174358699012,57.68928954466678,-0.8635912130520751,-1.3493963835299567,-3.191991556159145,-6.278079965289095,13.574206288073649,1.200000762939446,0.6685558251953907,1.2715000152587876,-0.2789062952903478,2.821906325807923,0.4962968599842199,2.0467031705333554,0.23416489791870276,92.25591085171752,37.77227621208521,0.7752031552745665,11,-1.1600017547607422,-2.2900009155273438,-2.3599987030029297,-5.724998474121094,9.169998168945312,0,0.16545451771129294,1.8767120424319652,54.15999984741211,1.0493790531089817,54.54999923706055,-1.4657527088216102,53.47999954223633,0.16545451771129294
713,2020-11-03,50.540000915527344,53.0,50.43000030517578,53.0,2468800.0,-0.08109089244495737,1.089431423813024,-3.0750017881410487,41.37931587641923,55.41205484840201,3.5565513541311873,2.965737076964203,1.3363828176123462,-1.836059341120972,13.339443740506447,4.569999694824219,0.6906866290907914,-2.9999990463256836,-5.079249720255113,-0.920748372396254,-4.039624383290395,-1.9603737093609723,4.689998626708984,2.2916797465769045,-56.15240110089508,1.0396253369647146,11,2.384998321533203,2.1699981689453125,2.1000003814697266,-1.2649993896484375,13.669998168945312,1,0.26652158640077817,-1.1052585788619655,55.0,1.8767120424319652,54.15999984741211,1.0493790531089817,54.54999923706055,0.26652158640077817
714,2020-11-04,50.59000015258789,51.290000915527344,49.88000106811523,50.6500015258789,2086600.0,0.0009893002800716033,1.104477144557093,0.024390811228237046,38.8596465984617,51.62453189217065,3.1775827881545595,2.8458467901562585,1.2793785558707853,-1.871036528855754,12.955957782584571,1.4099998474121165,0.7577766122082323,-2.812999725341797,-5.276143424111474,-0.34985602657211956,-4.044571574726632,-1.5814278759569618,4.6399993896484375,13.271014709762177,-43.63599332295184,1.2315718493848384,11,2.0450000762939453,2.059999465942383,2.097500801086426,-1.3149986267089844,12.040000915527337,2,0.25123540316539184,1.089431423813024,50.540000915527344,-1.1052585788619655,55.0,1.8767120424319652,54.15999984741211,0.25123540316539184
715,2020-11-05,52.66999816894531,52.79999923706055,50.66999816894531,51.20000076293945,1421500.0,0.04111480549681357,1.4624296320469936,-24.49939602009318,48.83720397816035,49.585805110521896,0.8271369378930302,0.7300322496245357,-0.7336304018161428,-3.936857959161074,12.222792303338197,2.2099990844726562,0.705259047059279,-0.6865016937255888,-3.169023892230797,1.7960205047796194,-1.9277627929781929,0.5547594055270153,2.239001464843753,52.14949339379815,-5.422556577922208,1.2412610992526059,11,-0.11499786376953125,-0.019998550415039062,-0.17249679565429688,-3.3949966430664062,10.03000259399414,3,0.20429091532747878,1.104477144557093,50.59000015258789,1.089431423813024,50.540000915527344,-1.1052585788619655,55.0,0.20429091532747878
716,2020-11-06,51.90999984741211,53.099998474121094,51.6500015258789,52.91999816894531,738200.0,-0.014429435123491374,1.1167855163906915,-0.6870749005452172,46.935837154449366,49.705660983955596,1.307647004154454,1.4128251129919676,0.08558457566362421,-3.163765039311606,11.483557639088303,1.4499969482421946,0.4393729310488794,-1.3514999389648423,-3.905343341736433,1.2023434638067485,-2.6284216403506377,-0.07457823757904691,2.6972598724365255,37.94391323878594,-19.960151939456587,1.2769217013857963,11,0.6450004577636719,0.7399997711181641,0.5850009918212891,-2.634998321533203,10.479999542236328,4,0.24619538877982228,1.4624296320469936,52.66999816894531,1.104477144557093,50.59000015258789,1.089431423813024,50.540000915527344,0.24619538877982228
717,2020-11-09,53.2599983215332,55.209999084472656,52.2599983215332,54.0,1260600.0,0.026006520479471718,-1.1532839093661897,0.7326761467716655,50.270263722028,49.84595401145274,-0.12966836117763592,0.02139371095745446,-1.1576631734873928,-4.508652949621947,10.667880489414186,3.299999237060547,0.06379093572752481,0.02549858093262003,-2.515760623912662,2.5667577857779023,-1.2451310214900175,1.2961281833552576,-3.379997253417976,63.41460621645593,6.4578097427502925,1.2706296024226402,11,-0.7049980163574219,-0.6099987030029297,-1.189997673034668,-3.984996795654297,9.170001983642578,0,0.20334206454488002,1.1167855163906915,51.90999984741211,1.4624296320469936,52.66999816894531,1.104477144557093,50.59000015258789,0.20334206454488002
718,2020-11-10,55.02999877929688,55.09000015258789,52.91999816894531,53.20000076293945,1194000.0,0.033233205286228085,1.2256421893614982,-2.47296468320043,50.70327926152742,50.02572112384737,-1.8023177177377434,-1.6430375732462394,-2.785571608068217,-6.258568006059903,10.35790597381642,2.170001983642578,-0.18229469586012925,1.6749990463256879,-0.9700078777652195,4.320005970416595,0.3524955842802342,2.9975025083711415,-5.043397750854503,96.62288232334487,42.58178626164017,1.3225034620454543,11,-2.474998474121101,-2.3799991607666087,-3.0574979782104563,-5.754997253417976,6.550003051757805,1,0.16609121556235684,-1.1532839093661897,53.2599983215332,1.1167855163906915,51.90999984741211,1.4624296320469936,52.66999816894531,0.16609121556235684
719,2020-11-11,55.52000045776367,56.11999893188477,54.88999938964844,55.45000076293945,1243100.0,0.008904264752612301,-1.0672218802892872,0.03825124082022319,51.86396319526568,49.678772076735115,-2.204321695722598,-2.005077468182648,-3.1106731303174797,-6.7176071676192635,10.236439298101233,1.2299995422363352,-0.1317873261172977,2.01850070953369,-0.7688410320685222,4.805842451135902,0.6248298387325875,3.4121715803347925,-5.4289314682006875,88.99085522700933,36.97620305148244,1.3936708708011045,11,-2.520000457763672,-2.520000457763672,-3.547499656677246,-6.244998931884766,6.1399993896484375,2,0.15652014688508187,1.2256421893614982,55.02999877929688,-1.1532839093661897,53.2599983215332,1.1167855163906915,51.90999984741211,0.15652014688508187
720,2020-11-12,54.22999954223633,55.7400016784668,53.9900016784668,55.349998474121094,853100.0,-0.02323488661547657,-1.1875073015933566,-16.000054495912806,48.95061636821357,49.30576330461282,-1.0778318385733456,-0.6624038423766052,-1.6908957655593326,-5.393132668672635,10.468965248751724,1.75,-0.09612822849599922,0.6734998703002901,-2.1263592342246227,3.473358974825203,-0.7264296819621663,2.0734294225627465,-3.8977733549804725,57.718109923083006,7.483337104813074,1.399929552262456,11,-1.2299995422363281,-1.2299995422363281,-2.2299985885620117,-4.954998016357422,6.909999847412109,3,0.15489584356969543,-1.0672218802892872,55.52000045776367,1.2256421893614982,55.02999877929688,-1.1532839093661897,53.2599983215332,0.15489584356969543
721,2020-11-13,55.11000061035156,55.56999969482422,54.56000137329102,54.70000076293945,915300.0,0.016227200360380944,-1.9275371933724046,-0.3660716414453629,54.24877331834388,48.00543327476324,-2.0214844230968296,-1.4489364225659926,-2.4598121338147507,-6.226167483949645,10.374301982707744,1.3400001525878906,-0.05608049991506192,1.4470008850097642,-1.4217204444243237,4.315722214443852,0.012640220292723825,2.8813615497268046,-4.546263513310549,73.8342445121733,21.097066053426225,1.4343606647170433,11,-2.1100006103515625,-2.1100006103515625,-3.109999656677246,-5.834999084472656,6.16999816894532,4,0.137724552141671,-1.1875073015933566,54.22999954223633,-1.0672218802892872,55.52000045776367,1.2256421893614982,55.02999877929688,0.137724552141671
722,2020-11-16,56.77999877929688,56.86000061035156,55.16999816894531,55.7599983215332,1312500.0,0.03030299674196768,1.8644009168172604,2.487806920421681,60.29919265786829,50.10764180603536,-3.813463172093364,-2.953765491797,-3.96414705812078,-7.831028057137587,10.665208588484637,1.75,-0.10762682081119834,2.915999031066903,-0.2356979619936581,6.067696024127464,1.340150534536626,4.49184752759718,-5.994011208862119,97.96949793193208,39.161164855044746,1.5758484965302801,11,-3.4099979400634837,-3.4099979400634837,-4.63499832153321,-7.504997253417976,3.370002746582017,0,0.09880240808312712,-1.9275371933724046,55.11000061035156,-1.1875073015933566,54.22999954223633,-1.0672218802892872,55.52000045776367,0.09880240808312712
723,2020-11-17,57.5099983215332,57.52000045776367,55.72999954223633,56.290000915527344,1143600.0,0.012856631876196678,1.88709434287314,1.1960753514568687,61.301178042227406,52.601145299787106,-3.8563283414551037,-3.5233856365552896,-4.523355013940559,-8.459528499679323,11.068896136363888,1.7900009155273438,-0.08705195233710583,3.4294986724853516,-0.09696302262597811,6.955960367596681,1.6662678249296832,5.19272952004102,-6.359569968703433,99.71665326659232,36.768742126638394,1.7632308475556657,11,-3.414999008178711,-3.80999755859375,-5.364997863769531,-8.234996795654297,2.9099998474121094,1,0.08555037606044236,1.8644009168172604,56.77999877929688,-1.9275371933724046,55.11000061035156,-1.1875073015933566,54.22999954223633,0.08555037606044236
724,2020-11-18,58.02000045776367,59.25,57.099998474121094,57.599998474121094,1160800.0,0.008868060356724383,-2.028166933068275,0.3442646530025171,60.046328590620384,53.84660359006043,-3.5777915151523416,-3.9857091059187084,-4.841189945468997,-8.867707896663177,11.042835430214238,2.1500015258789062,-0.24225666620741038,3.779500770568845,-0.15500203286786984,7.7140035740055595,1.8122493688504875,5.746752172287202,-6.360006336539186,76.6159708226332,14.342202462224307,1.967251401718358,11,-2.5699996948242188,-3.4549999237060547,-5.875,-8.744998931884766,2.6300010681152273,2,0.0613581755464232,1.88709434287314,57.5099983215332,1.8644009168172604,56.77999877929688,-1.9275371933724046,55.11000061035156,0.0613581755464232
725,2020-11-19,58.52999877929688,58.81499862670898,57.25,57.5,1432600.0,0.008790043390373148,-1.0457514710282145,2.452366463519876,62.5646924780688,55.5831430704626,-3.5415661926973527,-4.4414676301930385,-5.187173522506079,-9.258471731667179,10.791971367879054,1.5649986267089773,0.24698192810764397,4.110499191284184,-0.2613503479118151,8.482348730480183,1.924574421686188,6.29642396088218,-6.111004070194845,84.64815711026444,23.005391057494663,2.1859247695979986,11,-2.7749996185302805,-3.964998245239265,-6.38499832153321,-9.254997253417976,1.8800010681152273,3,0.0534768688432361,-2.028166933068275,58.02000045776367,1.88709434287314,57.5099983215332,1.8644009168172604,56.77999877929688,0.0534768688432361
726,2020-11-20,59.33000183105469,59.63000106811523,57.95000076293945,58.56000137329102,1013700.0,0.013668256764781894,1.4525571021643702,0.7475741459512191,62.47839254139772,56.93960182817035,-3.5518719765884157,-5.129574855964336,-5.82112254569364,-9.92475561210182,10.933732616455126,1.6800003051757741,0.8402243678026338,4.67250213623047,-0.2209860362702898,9.56599030873123,2.2257580499800866,7.119246222480854,-6.227906592862851,93.2735640796024,34.03655624919385,2.4467440862503818,11,-3.055002212524414,-4.57500076293946,-6.9900007247924805,-10.055000305175781,0.8699989318847656,4,0.030507289781446678,-1.0457514710282145,58.52999877929688,-2.028166933068275,58.02000045776367,1.88709434287314,57.5099983215332,0.030507289781446678
727,2020-11-23,60.90999984741211,61.88000106811523,59.63000106811523,59.77999877929688,1657500.0,0.026630675334488485,-2.1468608699131373,1.4675329822492873,85.83276016200472,60.842877483778935,-4.394754380135211,-6.476119047672491,-7.27840375951385,-11.345480143530764,11.85096546908276,2.5499992370605398,1.2325649364040174,5.893500137329099,0.2852269768076994,11.501773297850498,3.0893635570683955,8.697636717589802,-7.024555909629463,84.22762634088136,17.052637619653098,2.8041365802606997,11,-2.9749984741210938,-5.029998779296882,-7.967498779296875,-11.019998550415046,0.3300018310546875,0,0.00607451868021136,1.4525571021643702,59.33000183105469,-1.0457514710282145,58.52999877929688,-2.028166933068275,58.02000045776367,0.00607451868021136
728,2020-11-24,62.5,63.61000061035156,61.18000030517578,61.79999923706055,1841400.0,0.026104090569217808,-1.5051567271447364,0.6194691161726171,87.19550623373065,64.76860448805282,-5.379403474422787,-7.729983185935033,-8.725648235501886,-12.773008286070677,13.247609677224153,2.700000762939453,1.8105323744603083,7.018500328063965,0.5657723675627153,13.471228288565214,3.79213634781334,10.24486430831459,-7.495318063970792,82.94930497527773,8.585870130670145,3.226363980250624,11,-3.6999988555908203,-5.754999160766602,-9.499999046325684,-11.604999542236328,0.6899986267089773,1,-0.03759997558593764,-2.1468608699131373,60.90999984741211,1.4525571021643702,59.33000183105469,-1.0457514710282145,58.52999877929688,-0.03759997558593764
729,2020-11-25,63.099998474121094,63.34000015258789,61.04999923706055,62.11000061035156,1466500.0,0.009599975585937504,2.115644916855239,1.4142811210838089,85.89126352865566,68.87312083921306,-5.354151457236526,-7.981540337202873,-9.18071271772449,-13.214018615280366,15.221682343111695,2.2900009155273438,2.3074212957719027,7.13749885559082,-0.07633826315969117,14.351335974341332,3.530580296215561,10.74441741496608,-6.718465550200307,91.98109925649398,14.196057329090024,3.6069185593752557,11,-4.014997482299805,-6.354997634887695,-10.257497787475586,-12.204998016357422,0.4500007629394531,2,-0.04247227210750115,-1.5051567271447364,62.5,-2.1468608699131373,60.90999984741211,1.4525571021643702,59.33000183105469,-0.04247227210750115
730,2020-11-26,63.29999923706055,63.52000045776367,62.47000122070313,62.95000076293945,309700.0,0.003169584275370063,1.6582228360068194,0.3535345751034594,90.76592123975193,72.9305817193695,-4.61789252031604,-7.897300796575131,-9.23852671775419,-13.258002342866078,16.91149260041163,1.0499992370605398,2.7219163005833025,6.899999618530273,-0.9834004856142968,14.78339972267485,2.9582995664579883,10.841699670602559,-5.761911483310833,94.5229437871318,11.215023684226082,3.9417000520722882,11,-3.9099998474121094,-6.554998397827148,-10.269998550415039,-12.404998779296875,2.2500038146972656,3,-0.041864103366847094,2.115644916855239,63.099998474121094,-1.5051567271447364,62.5,-2.1468608699131373,60.90999984741211,-0.041864103366847094
731,2020-11-27,64.30000305175781,64.59999847412111,63.02000045776367,63.02000045776367,1065600.0,0.015797848763824174,-1.4687418975100432,3.65716621253406,90.52863220202313,76.28940833538671,-4.66810443353323,-8.53635398874853,-10.109839011731538,-14.084051917333774,18.793798678262963,1.579998016357436,3.150199424633527,7.393003273010251,-1.1596750853301643,15.945681631350666,3.1166640938400434,11.669342452180459,-5.790409240951803,93.96387165110443,7.803343431643668,4.276339179170209,11,-4.1350040435790945,-7.060003280639648,-11.160003662109375,-12.860004425048828,1.1999969482421875,4,-0.0604977141480767,1.6582228360068194,63.29999923706055,2.115644916855239,63.099998474121094,-1.5051567271447364,62.5,-0.0604977141480767
732,2020-11-30,64.09999847412111,64.25,62.59000015258789,63.79999923706055,2299900.0,-0.0031104909509213075,4.533311716798086,0.23437392898122078,87.6348201458892,79.21536856912691,-3.710791806515033,-8.031420029666357,-9.820466394837005,-13.68697642126331,20.21592967954287,1.7100028991699219,3.7866821418639276,6.737998771667492,-2.339637625949493,15.815635169284477,2.1991805728589995,11.276816970475984,-4.49413182391838,85.91548993080895,1.0338324119892093,4.538818198808491,11,-3.250000000000007,-6.859998703002944,-10.95999908447267,-12.52999877929689,1.2700042724609233,0,-0.06084239943868619,-1.4687418975100432,64.30000305175781,1.6582228360068194,63.29999923706055,2.115644916855239,63.099998474121094,-0.06084239943868619
733,2020-12-01,64.01000213623047,64.83999633789061,63.540000915527344,64.44000244140625,1238100.0,-0.0014039990644769684,1.113834149004163,-1.4333379957528918,86.43775874031878,82.14774969687117,-2.907568549578528,-7.252376405080163,-9.58550071715959,-13.39156590754321,21.38220281598866,1.299995422363267,4.315544852285697,5.974502372741696,-2.9697785340284213,14.918783279511814,1.5023619193566375,10.446642826126755,-3.505191757722436,78.10040009058685,-6.002816623085593,4.472140453385059,12,-2.9650039672851634,-6.650003433227553,-10.870002746582031,-12.44000244140625,1.5999984741210938,1,-0.0432744940684171,4.533311716798086,64.09999847412111,-1.4687418975100432,64.30000305175781,1.6582228360068194,63.29999923706055,-0.0432744940684171
734,2020-12-02,63.29999923706055,64.44999694824219,63.04999923706055,63.84000015258789,1024300.0,-0.011092061794637065,-1.6923009206617026,1.2558151913557247,90.96654784943568,85.30351140480083,-1.5308154768344124,-5.840811360085368,-8.758356389544858,-12.488730375202337,22.223759543642625,1.3999977111816406,4.620200653013036,4.628999519348142,-3.8835676718383354,13.141566710534619,0.37271592375490314,8.88528311494138,-1.9281516666760012,35.02108550090138,-50.25426728513898,4.2562835955932385,12,-1.905000686645515,-5.940000534057631,-10.15999984741211,-11.729999542236328,5.840000152587891,2,-0.0017377663772097929,1.113834149004163,64.01000213623047,4.533311716798086,64.09999847412111,-1.4687418975100432,64.30000305175781,-0.0017377663772097929
735,2020-12-03,63.43000030517578,64.22000122070311,62.81999969482422,62.93000030517578,1700100.0,0.0020537293788642774,-2.8888865341414434,-0.9259243560943218,90.31004743232613,88.39591750379287,-0.9975600551298811,-5.400241341528805,-8.731183642776102,-12.457195229133326,23.99173889952569,1.400001525878892,4.88847946375153,4.221000480651853,-4.051340696023885,12.493341657327584,0.08482989231399074,8.357171068989715,-1.3645229812900226,37.333403410854,-47.34895685061827,4.136170588337865,12,-1.1950016021728658,-6.070001602172866,-10.155001640319824,-11.860000610351562,4.220001220703111,3,0.0018918324342964699,-1.6923009206617026,63.29999923706055,1.113834149004163,64.01000213623047,4.533311716798086,64.09999847412111,0.0018918324342964699
736,2020-12-04,64.69000244140625,64.98000335693361,63.599998474121094,63.61000061035156,2411100.0,0.0198644510510535,-1.5090858648911343,2.160003662109375,89.90915564793963,88.84885033556341,-1.5838471883174776,-5.959239832727093,-9.824511973985693,-13.54062681910537,26.11556174471098,1.5500030517578267,5.227438834075713,4.842002487182619,-3.020631346149898,12.704636320515135,0.9106855705163568,8.77331940384888,-2.0696213147195195,87.86608674833354,4.663514214365222,3.9313169166662587,12,-1.6750011444091726,-7.260000228881836,-11.415003776550293,-13.120002746582031,3.540000915527358,4,0.013294181139203332,-2.8888865341414434,63.43000030517578,-1.6923009206617026,63.29999923706055,1.113834149004163,64.01000213623047,0.013294181139203332
737,2020-12-07,64.08999633789061,64.61499786376953,63.56000137329102,64.58000183105469,1414900.0,-0.009275097864760551,2.767861035422318,-0.4537080207406283,83.64001025051738,88.4537952263175,-0.542355747068008,-4.74980146410725,-9.062657159375746,-12.775326861362522,28.08096072175154,1.1300010681152273,5.502205605857206,3.700496482849104,-3.7316970198306336,11.132689985528842,-0.015600268490757685,7.416593234188973,-1.269996643066392,58.79604119865958,-21.39569368941342,3.716096751339867,12,-1.0749950408935334,-6.659994125366197,-10.814997673034654,-12.519996643066392,4.180000305175781,0,0.02200037045837333,-1.5090858648911343,64.69000244140625,-2.8888865341414434,63.43000030517578,-1.6923009206617026,63.29999923706055,0.02200037045837333
738,2020-12-08,64.16999816894531,64.43000030517578,63.709999084472656,63.79999923706055,797500.0,0.0012482732973320143,-1.6181898889574764,-0.7550913960078254,82.88762657325358,88.12005778682837,-0.4029285152837119,-4.3320551297697705,-8.983313738148858,-12.684378804290276,30.152572301700026,0.720001220703125,5.761607221502132,3.323498344421388,-3.8402857558758257,10.487282444718602,-0.2583937057272152,6.9053903945699915,-0.9179977416992173,62.49982339394412,-17.39470252182199,3.5818920501486065,12,-0.4449958801269389,-6.739995956420898,-10.894999504089355,-12.599998474121094,3.7900009155273438,1,0.018700399125419542,2.767861035422318,64.08999633789061,-1.5090858648911343,64.69000244140625,-2.8888865341414434,63.43000030517578,0.018700399125419542
739,2020-12-09,64.20999908447266,64.62000274658203,63.540000915527344,64.25,1460500.0,0.0006233585268622388,1.7692127116405998,-0.10811089460064129,81.98191115899508,87.14405666674428,-0.30052043562125874,-3.886927447684158,-8.801223778703502,-12.547948919080241,31.870308115171163,1.0800018310546875,5.5547769524618005,2.92899932861328,-3.921813769197655,9.779812426424222,-0.4964072202921841,6.354405877518751,0.7700042724609517,64.35171449158607,-14.324290721855064,3.4254065489054706,12,-0.42499732971190696,-6.779996871948242,-11.392499923706055,-12.639999389648438,3.8300018310546875,2,0.02180348148015243,-1.6181898889574764,64.16999816894531,2.767861035422318,64.08999633789061,-1.5090858648911343,64.69000244140625,0.02180348148015243
740,2020-12-10,62.63000106811523,63.9000015258789,62.16999816894531,63.9000015258789,1086300.0,-0.02460672852959911,1.7244137533303385,31.749284760633227,67.0807146820201,84.53873249785507,1.312463227475071,-1.7342729247990505,-7.0341925926396485,-10.78151235849257,33.80597264515422,2.0400009155273438,5.094749871888183,0.9290012359619055,-5.079939291139034,6.937941763062852,-2.0754690275885608,3.933471499512379,2.3212022399902494,16.370179711277842,-57.96181982036373,3.004470263550473,12,0.944999694824233,-4.805000305175767,-9.987501144409173,-11.060001373291009,4.829998016357429,3,0.10394376833002217,1.7692127116405998,64.20999908447266,-1.6181898889574764,64.16999816894531,2.767861035422318,64.08999633789061,0.10394376833002217
741,2020-12-11,62.70000076293945,62.79999923706055,61.959999084472656,62.2400016784668,944000.0,0.0011176703437718594,1.5454703087611408,-0.36220387296762313,60.9815780925429,81.57726115859437,1.1081713628636933,-1.2716941507127046,-6.860264098646169,-10.667723541383651,35.78835592641081,0.8400001525878906,4.669275786247027,0.6195009231567354,-4.534676059053183,5.773677905366654,-1.9575875679482238,3.1965894142616946,2.139954339599612,27.81957367231509,-43.39102297132105,2.5770884911049605,12,0.770000457763679,-4.384998321533203,-10.097500801086426,-11.130001068115234,5.520000457763658,4,0.07894737962850673,1.7244137533303385,62.63000106811523,1.7692127116405998,64.20999908447266,-1.6181898889574764,64.16999816894531,0.07894737962850673
742,2020-12-14,62.38999938964844,63.52999877929688,62.27999877929688,63.08000183105469,2018600.0,-0.00494420047079569,-1.7472416915389946,-1.5000082928366476,49.199415414446065,77.43966745571961,1.2852593460337616,-0.5479498411803334,-6.33359923884224,-10.175626837854509,37.36663781814453,1.25,4.1441091089137245,0.028999519348147373,-4.480947145419336,4.5389461841156304,-2.225973813035594,2.283972851731889,2.277158351806648,16.165402751167353,-51.34780440783908,2.2549733323837433,12,1.0800018310546946,-3.769998550415032,-9.78749942779541,-10.819999694824219,4.6699981689453125,0,0.0936048088542556,1.5454703087611408,62.70000076293945,1.7244137533303385,62.63000106811523,1.7692127116405998,64.20999908447266,0.0936048088542556
743,2020-12-15,62.43000030517578,63.040000915527344,61.70000076293945,62.72000122070313,1083200.0,0.000641143066495653,1.8817198126286947,0.4202896948253088,44.690998431807856,72.29793974264986,1.1147986062847366,-0.2112905496710198,-6.2432380977228235,-10.032888197835142,38.57203205769005,1.3400001525878906,3.540610763262208,-0.17699966430664205,-4.066943891302145,3.712944562688868,-2.12197177780439,1.767972449191113,2.074727916860354,24.99996733994286,-37.78989018183121,1.9449721134977551,12,0.9100017547607493,-3.479999542236321,-9.827500343322754,-10.860000610351562,5.050003051757827,1,0.09354471102583739,-1.7472416915389946,62.38999938964844,1.5454703087611408,62.70000076293945,1.7244137533303385,62.63000106811523,0.09354471102583739
744,2020-12-16,61.58000183105469,63.02000045776367,60.6500015258789,62.97000122070313,1551600.0,-0.013615224570976414,2.1812111809193273,4.79308621188594,37.64372903223693,66.4461265870844,1.8943708624362898,0.9687578866674755,-5.238473692359555,-8.995413730093446,38.86827423934861,2.3699989318847727,3.023409068869455,-1.204998207092288,-4.489920511399092,2.0799240972145157,-2.84745935924569,0.43746294506111383,2.7003481942537064,28.615394005408874,-28.914544793385232,1.6424611521534018,12,1.2350006103515625,-2.094999313354485,-8.97750186920166,-10.010002136230469,5.3199996948242045,2,0.10360501889755613,1.8817198126286947,62.43000030517578,-1.7472416915389946,62.38999938964844,1.5454703087611408,62.70000076293945,0.10360501889755613
745,2020-12-17,61.65999984741211,61.93999862670898,60.88999938964844,61.849998474121094,1010700.0,0.0012990908408365698,4.675687936243001,0.1366897195235736,28.14571355850542,59.583521910480584,1.7175088485948322,1.19662648975698,-5.168289385774145,-8.894987895135415,39.18052571661209,1.0499992370605398,2.5221051796732112,-1.2815002441406236,-3.954036531023249,1.3910360427420017,-2.6177683875819326,0.054767899300685485,2.257315327953336,35.06941960915218,-17.114429310573215,1.3362681434413117,12,0.9750022888183594,-2.174997329711907,-8.65999984741211,-9.739999771118157,3.700000762939453,3,0.10347066305390218,2.1812111809193273,61.58000183105469,1.8817198126286947,62.43000030517578,-1.7472416915389946,62.38999938964844,0.10347066305390218
746,2020-12-18,61.13999938964844,62.22999954223633,60.86999893188477,61.7400016784668,4700000.0,-0.008433351590179994,-1.3859592765480606,3.1579296082879917,26.729597094116244,53.260142670880455,1.878532226895878,1.9596524862942175,-4.50782267854926,-8.190486476461857,39.25376989988446,1.3600006103515554,1.9984115242978646,-1.892000579833983,-4.138181854218104,0.3541806945501449,-3.0150912170260398,-0.768909942641919,2.450584420768351,17.01383093987359,-29.626613256156357,1.1230906371920637,12,1.4950027465820312,-1.3699970245361186,-8.139999389648438,-9.219999313354485,5.099998474121094,4,0.10336931236368718,4.675687936243001,61.65999984741211,2.1812111809193273,61.58000183105469,1.8817198126286947,62.43000030517578,0.10336931236368718
747,2020-12-21,61.27999877929688,61.36000061035156,59.81999969482422,60.29999923706055,1176100.0,0.002289816667419675,1.7017483979989627,-1.63332633974837,28.705159532620286,47.23986855525454,1.4505584984875313,1.9487048597587986,-4.50251045574246,-8.150802304774722,38.31544335494491,1.5400009155273438,1.4883853924317378,-1.770501136779778,-3.9481434011268917,0.40714112756733556,-2.8593222689533278,-0.6816800046062212,2.016526802666114,45.34156928530156,2.5698651937859225,1.088821132173555,12,0.9400024414062429,-1.2049980163574219,-8.279998779296882,-9.35999870300293,1.700000762939446,0,0.11325069483765837,-1.3859592765480606,61.13999938964844,4.675687936243001,61.65999984741211,2.1812111809193273,61.58000183105469,0.11325069483765837
748,2020-12-22,60.1500015258789,61.38999938964844,60.0,61.27999877929688,1372500.0,-0.018439903327800766,1.0592606825772688,-1.1530589604555903,26.940006534688465,41.124101374776025,2.1795547219561584,3.0499939579340136,-3.19929548928112,-6.84746493733865,36.858305619316035,1.3899993896484375,0.8465407594266594,-2.782998466491705,-5.311106301134153,-0.2548906318492641,-4.047052383812932,-1.5189445491704845,2.729340949627442,10.31255476175411,-32.05819711976109,1.2640539173212209,12,1.7099990844726634,0.2049999237060689,-6.780000686645501,-7.5700016021728445,3.819999694824233,1,0.11487939912589851,1.7017483979989627,61.27999877929688,-1.3859592765480606,61.13999938964844,4.675687936243001,61.65999984741211,0.11487939912589851
749,2020-12-23,60.41999816894531,60.41999816894531,59.45000076293945,60.1500015258789,1353100.0,0.004488722131623657,6.1852553053208625,-0.23893566311753,28.407449002377703,36.82707185481576,1.469995111913093,2.7077516904301717,-3.2883985624357237,-6.921471369760184,35.27436335423939,0.9699974060058594,0.29747168542569824,-2.3790018081665067,-5.142941917269042,0.3849383009360352,-3.7609718627177813,-0.9970317536152393,2.092223172879173,34.89200834293869,-7.780673370157409,1.38197005455127,12,1.0700016021728516,0.6200027465820384,-6.52249813079834,-7.509998321533203,4.5,2,0.11684881499412225,1.0592606825772688,60.1500015258789,1.7017483979989627,61.27999877929688,-1.3859592765480606,61.13999938964844,0.11684881499412225
750,2020-12-24,60.6500015258789,60.77000045776367,60.11000061035156,60.31000137329102,360000.0,0.003806742202978164,1.2758693264405465,1.2592754810816063,15.993272263951553,31.828371207194497,1.0388371654062922,2.3916594628487147,-3.348514563715675,-6.999260427334072,33.63420866227751,0.6599998474121094,-0.2639351015366458,-2.0164985656738352,-4.929375714268424,0.8963785829207538,-3.4729371399711297,-0.5600599913765407,1.4335089349016812,43.165514023821025,5.952986307746649,1.456438574297293,12,0.8399982452392649,0.46500015258790484,-5.642500877380364,-6.875001907348626,5.249999999999993,3,0.1030502859481901,6.1852553053208625,60.41999816894531,1.0592606825772688,60.1500015258789,1.7017483979989627,61.27999877929688,0.1030502859481901
751,2020-12-29,60.40999984741211,61.4900016784668,60.08000183105469,60.33000183105469,605000.0,-0.0039571586550477544,-3.8620850680399625,0.2352881778097014,17.02510933076688,28.25344830900793,1.0279402079883937,2.450950896419954,-2.933075923460059,-6.62126519614327,31.771951333728687,1.4099998474121094,-0.8461912477715856,-2.062000083923337,-5.03450242432838,0.9105022564816991,-3.5482512541258586,-0.5757489137208154,1.304819255670715,47.058757531218795,12.056881038399169,1.4862511702025194,12,0.8350009918212891,1.0550022125244212,-5.25,-6.635000228881836,6.530002593994141,1,0.08194008898266048,1.2758693264405465,60.6500015258789,6.1852553053208625,60.41999816894531,1.0592606825772688,60.1500015258789,0.08194008898266048
752,2020-12-30,60.20000076293945,61.02000045776367,60.11000061035156,60.13999938964844,456400.0,-0.0034762305082450817,-14.166799122611819,0.7500357636736446,15.236421236457488,24.980717509524553,0.9997536382437886,2.480992847638497,-2.5393705728046427,-6.263352785110072,30.1301014571053,0.9099998474121094,-1.201579584353695,-2.0769992828369155,-5.110878513551214,0.9568799478773826,-3.593938898194061,-0.56005966747977,1.2900009155273438,36.7646893828047,5.024613050186574,1.5169396153571486,12,1.0349998474121094,2.0150012969970774,-4.685000419616699,-5.844999313354492,8.200000762939439,2,0.10033217648310133,-3.8620850680399625,60.40999984741211,1.2758693264405465,60.6500015258789,6.1852553053208625,60.41999816894531,0.10033217648310133
753,2020-12-31,61.2400016784668,61.90999984741211,59.68999862670898,60.09000015258789,1229600.0,0.017275762497458214,-1.2769189838452748,19.16625341725475,27.86885618694882,23.894620526714764,-0.25345364803641957,1.288913433361472,-3.3933326862056106,-7.15731179436613,28.420592123745713,2.220001220703132,-1.4660075319418269,-0.8984983444213839,-3.8510863038987964,2.0540896150560215,-2.37479232416009,0.5777956353173224,-1.7900009155273438,72.76429193920052,43.28429466688043,1.4762939797387034,12,-0.40000152587890625,0.9750003814697337,-4.332500457763672,-5.415000915527344,8.349994659423814,3,0.028412766428472347,-14.166799122611819,60.20000076293945,-3.8620850680399625,60.40999984741211,1.2758693264405465,60.6500015258789,0.028412766428472347
754,2021-01-04,63.18999862670898,63.6500015258789,61.61000061035156,61.790000915527344,1209100.0,0.031841882671401756,-1.318185069347353,1.217387698778629,53.95478825718839,26.762295493235094,-2.1803417878443554,-0.7059409863904591,-5.183666151249717,-8.973194121272982,27.30201458529188,2.4099998474121023,-1.556050632674129,1.0569986343383704,-1.8868763007998766,4.000873569476617,-0.41493883323074954,2.5289361019074903,-3.6907978820800693,88.38377367687418,54.88072122653301,1.4719374675691226,1,-1.6399974822997976,-0.9749965667724467,-5.417497634887688,-6.444997787475579,6.270000457763679,0,0.012343766591956573,-1.2769189838452748,61.2400016784668,-14.166799122611819,60.20000076293945,-3.8620850680399625,60.40999984741211,0.012343766591956573
755,2021-01-05,63.54999923706055,64.01999664306639,63.02000045776367,63.18999862670898,800300.0,0.0056971137549510775,-1.8571444141688966,0.2571437135048742,55.76661490683229,29.988630805759094,-2.5077709840770694,-1.1135846979312731,-5.380719088885343,-9.230593199952537,26.357809598175024,0.9999961853027202,-1.6117393502923818,1.4109992980957031,-1.5444721780898192,4.366470774281225,-0.06673643999705803,2.8887350361884643,-3.8847664611816413,89.14555147068572,52.65474086019126,1.4777357380927627,1,-1.8150005340576243,-1.3349971771240163,-5.634998321533203,-6.804998397827148,6.579998016357422,1,0.021557811932841453,-1.318185069347353,63.18999862670898,-1.2769189838452748,61.2400016784668,-14.166799122611819,60.20000076293945,0.021557811932841453
756,2021-01-06,65.55000305175781,66.0,64.05000305175781,64.05000305175781,3194500.0,0.03147134285929187,-1.5999959309895833,4.166659602424366,67.43931850793926,34.29242624746121,-4.26493320106492,-3.210457783496068,-7.178924939327082,-11.113727236841484,25.392590021607187,2.450000762939453,-1.486711302820531,3.3680030822753935,0.2364756682882927,6.499530496262487,1.802239375281843,4.933766789268944,-5.6234844438476586,92.86851267343721,51.58397643755306,1.5657637069935484,1,-2.825002670288086,-2.825002670288086,-7.4825029373168945,-8.805002212524414,4.209999084472656,2,0.0053394120187106875,-1.8571444141688966,63.54999923706055,-1.318185069347353,63.18999862670898,-1.2769189838452748,61.2400016784668,0.0053394120187106875
757,2021-01-07,65.5,66.97000122070311,65.26499938964844,66.12000274658203,1584600.0,-0.0007628230271526926,-2.128432340115744,-0.4133351643880208,66.92392391466178,38.735083734124906,-3.9709603587932634,-3.214198226778862,-6.896464467627531,-10.94547969254458,24.5216440993328,1.7050018310546733,-1.2977587303913225,3.247499847412108,-0.11952202208443907,6.614521716908655,1.563988912663838,4.931010782160378,-5.087602880722656,79.80768273467602,34.95699847612902,1.6835109347482722,1,-2.289999008178718,-2.289999008178718,-6.7975006103515625,-8.260000228881836,5.599998474121094,3,0.021984770097805306,-1.5999959309895833,65.55000305175781,-1.8571444141688966,63.54999923706055,-1.318185069347353,63.18999862670898,0.021984770097805306
758,2021-01-08,65.37000274658203,65.80999755859375,64.09999847412111,65.5,858500.0,-0.001984690891877361,3.5600439457595017,0.20967206054266904,72.69462040785741,43.655880556955985,-3.3778544772993158,-3.1512566873664696,-6.513641546447083,-10.694717686443369,23.276079636333424,1.709999084472642,-1.0340495255067452,3.057502365112306,-0.4912556240685433,6.606260354293163,1.2831233705218779,4.831881359702734,-4.301845217162111,70.14928559838093,22.28472155715997,1.7743789945904282,1,-2.0400028228759908,-2.1600017547607493,-6.325003623962402,-8.130002975463867,6.430000305175781,4,0.04635151678122407,-2.128432340115744,65.5,-1.5999959309895833,65.55000305175781,-1.8571444141688966,63.54999923706055,0.04635151678122407
759,2021-01-11,65.61000061035156,66.0,64.77999877929689,64.77999877929689,1256800.0,0.0036713760698454667,-1.9397554922328084,-6.384764364105766,73.20799965932187,50.01307248977491,-3.1337794472541844,-3.4583010822041444,-6.501838807282937,-10.819312768400053,21.92126796975658,1.2200012207031108,-0.7660957584067631,3.2275001525878935,-0.5280571816312971,6.983057486807077,1.3497214854782982,5.105278819697489,-3.9516587118033257,65.5696114514295,15.422029000477913,1.8777786671095933,1,-2.280000686645522,-2.3999996185302805,-6.407502174377456,-8.250001907348647,5.290000915527344,0,0.06066141884642984,3.5600439457595017,65.37000274658203,-2.128432340115744,65.5,-1.5999959309895833,65.55000305175781,0.06066141884642984
760,2021-01-12,69.13999938964844,69.68000030517578,64.66999816894531,65.0,2562600.0,0.053802754861427715,-1.0874995628995496,4.987940068021043,84.72223234029754,57.53497504638943,-5.959531598110679,-6.825528981463037,-9.768321072191128,-14.22338741964429,22.051043618829414,5.010002136230469,-0.26510645007093103,6.431999015808103,1.6092779431886584,11.254720088427547,4.020638479498373,8.843359552117825,-6.950491558884714,90.40850481410965,34.57972247546363,2.4113605363097235,1,-4.454999923706055,-4.57499885559082,-9.762500762939467,-11.780000686645522,1.3400039672851562,1,0.0046282860521997815,-1.9397554922328084,65.61000061035156,3.5600439457595017,65.37000274658203,-2.128432340115744,65.5,0.0046282860521997815
761,2021-01-13,67.65000152587889,70.20999908447266,67.58999633789061,69.5,1175900.0,-0.021550446585520633,-1.6598893161846764,-0.44685960069144043,74.74749480703007,64.14731655423081,-3.726409091809195,-5.212945705030947,-8.01411469015882,-12.6027162189543,22.40016918951494,2.6200027465820455,0.22051589447944764,4.69450111389159,-0.610446310832998,9.999448538616171,2.042027401529296,7.346974826253884,-4.561634598185719,58.101517138040506,0.9070874532217275,2.652473712362292,1,-2.7000026702880717,-2.8200016021728374,-7.852502822875977,-10.290002822875977,3.619995117187514,2,0.036659211701427274,-1.0874995628995496,69.13999938964844,-1.9397554922328084,65.61000061035156,3.5600439457595017,65.37000274658203,0.036659211701427274
762,2021-01-14,68.23000335693361,68.56999969482422,66.88999938964844,67.69000244140625,1049400.0,0.008573567154064987,1.7541133283721162,-0.2918926275244092,82.79221603572438,70.24991209298366,-3.405715521777708,-5.621197889465471,-8.344800782342404,-13.032655661622755,22.266946611554637,1.6800003051757812,0.8178206087748379,4.982502746582043,-0.811723539240802,10.776729032404894,2.0853896036706203,7.879615889493465,-4.144607927291304,67.59418118249376,4.284878787293216,2.8971131429114245,1,-2.3200035095214986,-3.4000034332275533,-8.007501602172866,-10.800001144409194,2.999999999999986,3,0.022424134603847623,-1.6598893161846764,67.65000152587889,-1.0874995628995496,69.13999938964844,-1.9397554922328084,65.61000061035156,0.022424134603847623
763,2021-01-15,68.26999664306639,68.98999786376953,67.79499816894531,67.98000335693361,954900.0,0.0005861539522953318,-2.6211911037129516,0.5370236934683349,82.46485050420904,73.41769678709707,-2.6190564112280157,-5.482321884891881,-7.986092155087668,-12.901350596423761,22.634622969286724,1.1949996948242188,1.4699782548605285,4.7304962158202954,-1.464984454238902,10.925976885879493,1.6327558807906968,7.828236550849894,-3.327156701747839,64.98191117678546,-1.8425924649774146,3.0977403350296004,1,-1.654996871948228,-3.4399967193603374,-8.04749488830565,-10.839994430541978,2.2800064086914205,4,0.04145308290918348,1.7541133283721162,68.23000335693361,-1.6598893161846764,67.65000152587889,-1.0874995628995496,69.13999938964844,0.04145308290918348
764,2021-01-18,67.95999908447266,68.66000366210939,67.81999969482422,68.5,783200.0,-0.004540758368782205,-1.0487909265996496,-1.8621152328336474,80.03288102335529,76.11394857782186,-1.744758157502872,-4.922207906047781,-7.274386383522852,-12.458439433780953,23.8091569818595,0.8400039672851705,2.2139185996651705,4.101498794555667,-2.3219756524608357,10.524973241572162,0.8897615710474156,7.313236018063918,-2.2797568631125245,59.38628830017393,-10.000027932201448,3.211737223508248,1,-0.8299980163574219,-3.1299991607666016,-7.382496833801262,-10.529996871948242,2.69000244140625,0,0.05650388491783409,-2.6211911037129516,68.26999664306639,1.7541133283721162,68.23000335693361,-1.6598893161846764,67.65000152587889,0.05650388491783409
765,2021-01-19,68.04000091552734,68.73999786376953,67.76000213623047,68.40000152587889,1709900.0,0.0011771899960628662,-1.130429734795084,0.6666666666666403,81.76522473539289,77.70571593642781,-1.2525980901408076,-4.7428997963920025,-7.010522832134434,-12.37896402054443,25.055661762543867,0.9799957275390625,2.88624415710445,3.8625005722045955,-2.73265213692207,10.457653281331261,0.5649242176412628,7.160076926767928,-1.7255927333314531,34.63860336107032,-36.01993836760989,3.2975763545633314,1,-0.8850021362304688,-3.210000991821289,-7.432498931884766,-10.60999870300293,2.1599960327148438,1,0.0420341059945355,-1.0487909265996496,67.95999908447266,-2.6211911037129516,68.26999664306639,1.7541133283721162,68.23000335693361,0.0420341059945355
766,2021-01-20,67.45999908447266,68.41000366210939,66.33999633789061,68.37000274658203,969700.0,-0.008524424210028525,3.181809774818451,2.5277836646463934,79.32149502933589,79.08322383805826,-0.4170258345796327,-3.863211585511735,-6.061804765382092,-11.641398227756277,25.828981707134425,2.0700073242187784,3.2304690425209728,2.966498756408697,-3.6214879595252114,9.554485472342598,-0.32749460155825716,6.260492114375651,2.75,42.26423025211567,-31.33161035732445,3.293993357966952,1,-0.30500030517578125,-2.6299991607666016,-6.759998321533196,-10.029996871948242,1.2300033569335938,2,0.04476733343383721,-1.130429734795084,68.04000091552734,-1.0487909265996496,67.95999908447266,-2.6211911037129516,68.26999664306639,0.04476733343383721
767,2021-01-21,68.22000122070311,68.40000152587889,67.41000366210939,67.69999694824219,3394300.0,0.011265967188626602,1.249982660563193,-0.5714309668332115,78.8429860454529,79.76637557556887,-0.8388326135790862,-4.296933870560778,-6.480178388942562,-12.222648602979469,27.420508382193244,0.9899978637695028,3.5867903451908205,3.379500770568839,-3.2268675702440817,9.985869111381767,0.07631660016237163,6.6826849409752995,1.9125978088379014,70.94353963396163,-2.6435773755422787,3.3031841704064626,1,-0.7800025939941264,-3.390001296997056,-7.327499389648423,-10.789999008178697,2.1800003051757955,3,0.044708228786101145,3.181809774818451,67.45999908447266,-1.130429734795084,68.04000091552734,-1.0487909265996496,67.95999908447266,0.044708228786101145
768,2021-01-22,67.05999755859375,68.09999847412111,67.02999877929689,67.58000183105469,1169500.0,-0.01700386457567704,-2.6896424719162053,-1.0000000000000273,67.10874651626446,79.08868078189583,0.6549859403780545,-2.732820730360004,-5.042043053296496,-10.88259664312968,28.979283512361352,1.1900024414062216,3.6487189199296495,1.8739973068237248,-4.414630233280789,8.162624846928239,-1.2703164632285393,5.018311076875982,2.996749417114259,30.000031789124083,-39.99218720507187,3.1443137700522588,1,0.3800010681152344,-2.2299976348876953,-6.014996528625481,-9.629995346069336,3.2000045776367188,4,0.062183208323207895,1.249982660563193,68.22000122070311,3.181809774818451,67.45999908447266,-1.130429734795084,68.04000091552734,0.062183208323207895
769,2021-01-25,67.48000335693361,67.66999816894531,65.90000152587889,66.70999908447266,635800.0,0.006263134709673546,2.0782713690523824,-1.4807652806714084,67.28233004392779,77.15091386007697,0.590201653070423,-2.7371231026094307,-5.189098836876212,-11.111258421111692,30.735043252836935,1.7699966430664205,3.744898939990449,1.9410028457641744,-4.004414909228302,7.886420600756651,-1.0317060317320568,4.913711723260413,2.502408606018051,55.63393902923961,-11.44246852241075,2.9727088774962374,1,0.5749969482421733,-2.6500034332275533,-6.335001945495613,-10.050001144409194,2.0,0,0.04549495468436082,-2.6896424719162053,67.05999755859375,1.249982660563193,68.22000122070311,3.181809774818451,67.45999908447266,0.04549495468436082
770,2021-01-26,66.90000152587889,67.84999847412111,66.52999877929689,67.5,397600.0,-0.008595166007725474,1.0307759121559714,-0.7792144739710324,56.783908809224506,75.15495986032079,0.9152981855106077,-1.7548512491087536,-4.295672077259098,-10.35299870102363,32.38902856117648,1.3199996948242188,3.8087387344184123,1.0485010147094584,-4.455561619198662,6.552563648617571,-1.7035303022446016,3.8005323316635184,2.9191140195898555,39.84060354234569,-22.982964863838717,2.752031316954058,1,0.5449981689453267,-2.0700016021728374,-5.749999046325669,-9.469999313354478,0.4799957275390767,1,0.05605381038069779,2.0782713690523824,67.48000335693361,-2.6896424719162053,67.05999755859375,1.249982660563193,68.22000122070311,0.05605381038069779
771,2021-01-27,65.36000061035156,66.41000366210939,64.11000061035156,66.01000213623047,1147300.0,-0.02301944514801857,2.1724079871615687,1.0833386315374285,49.38811468631458,71.44339304371971,2.3426569789870797,0.1844630315705018,-2.4820484402934326,-8.657533015801334,33.15804250312814,2.7900009155273295,3.8206049809967055,-0.7389999389648381,-5.62305279271564,4.145052914785971,-3.181026365840239,1.703026487910563,4.302350374333585,29.13752291930104,-30.234880664385322,2.4420264268754033,1,1.1899986267089844,-0.5300006866455078,-4.2999982833862305,-7.929998397827148,3.6699981689453267,2,0.07405135086740011,1.0307759121559714,66.90000152587889,2.0782713690523824,67.48000335693361,-2.6896424719162053,67.05999755859375,0.07405135086740011
772,2021-01-28,66.23999786376953,66.70999908447266,64.73999786376953,65.76999664306639,916800.0,0.013463850140763345,1.7943207151050797,-0.7230771036539064,53.56847802684746,68.23268499067953,1.2859199202035683,-0.23171160257615497,-3.126393088734403,-9.359083550372347,34.02361147622788,1.970001220703125,3.327008498330997,-0.1610025405883846,-4.179485413139972,3.8574803319632025,-2.1702439768641852,1.848238895687416,3.0892120984556044,53.38341839124837,-4.4346958096119025,2.0092414362757944,1,0.18500137329101562,-1.4099979400634766,-5.037495613098137,-8.809995651245117,4.0999984741210795,3,0.03698678527549837,2.1724079871615687,65.36000061035156,1.0307759121559714,66.90000152587889,2.0782713690523824,67.48000335693361,0.03698678527549837
773,2021-01-29,62.97999954223633,65.94999694824219,62.79999923706055,65.61000061035156,1661100.0,-0.04921495209341309,-1.1070206975916388,-5.59573241997256,41.35437026031479,63.93507268367502,4.153392666036382,3.336384959363386,0.3127013510387968,-5.941136701474903,34.52933814008278,3.4399986267089844,2.9372169044010406,-3.5080007553100643,-7.109752704961807,0.0937511943416709,-5.308876730135935,-1.7071247804841931,6.03605785887639,3.564363017222029,-51.072576366337195,1.8008759748258687,1,2.789999008178711,1.8500003814697266,-1.832498550415039,-5.549997329711914,8.380001068115234,4,0.11781521177475551,1.7943207151050797,66.23999786376953,2.1724079871615687,65.36000061035156,1.0307759121559714,66.90000152587889,0.11781521177475551
774,2021-02-01,63.97000122070313,64.08999633789061,63.27000045776367,63.290000915527344,889700.0,0.01571930272566746,-1.2777624719195977,-0.258555144109924,29.597490911871844,58.138657814394904,2.8361397152542835,2.537936637673674,-0.49944913782922384,-6.759921688495361,34.175984689691106,1.1099967956542827,2.390148475707406,-2.5569992065429616,-6.022711418156398,0.9087130050704673,-4.28985531234968,-0.8241431007362436,4.5487715272854174,23.16835961194333,-25.830700153157743,1.7328561058067151,2,1.6350002288818288,0.8599987030029226,-2.8625001907348704,-6.539999008178718,8.119995117187493,0,0.09832735337656451,-1.1070206975916388,62.97999954223633,1.7943207151050797,66.23999786376953,2.1724079871615687,65.36000061035156,0.09832735337656451
775,2021-02-02,64.91999816894531,65.5,63.97000122070313,64.5,1574800.0,0.014850663281443355,-1.0675718866310042,0.6176440889048394,38.74689918385015,53.63036938711871,1.5612054214145985,1.7874843379146057,-1.2733302283280494,-7.550280774079184,33.42598552728473,1.529998779296868,1.8409918529401352,-1.6755022048950252,-4.941888932356562,1.5908845225665047,-3.3086955686257937,-0.042308841164256705,3.14127269816899,54.21992364751416,6.109031889437851,1.633193363730765,2,0.6800022125244141,0.030000686645507812,-3.6549978256225586,-7.489995956420898,8.370002746582031,1,0.07024037764328828,-1.2777624719195977,63.97000122070313,-1.1070206975916388,62.97999954223633,1.7943207151050797,66.23999786376953,0.07024037764328828
776,2021-02-03,65.90000152587889,66.18000030517578,64.91000366210939,65.05000305175781,1465600.0,0.015095554291040703,-1.2477871326235368,2.023814713896424,40.70231189411632,49.392516703636865,0.3762075146032089,0.8801733679290891,-2.0879893106780685,-8.36859604893651,31.966615466897174,1.269996643066392,1.338757762393115,-0.7129987716675004,-3.9594906354876542,2.5334930921526535,-2.3362447035775773,0.9102471602425766,1.7403676108311146,79.28394909964324,32.248029415101676,1.6232459319100758,2,-0.4500026702880717,-0.9500026702880717,-4.597500801086412,-8.469999313354478,7.0199966430664205,2,0.022458204753726507,-1.0675718866310042,64.91999816894531,-1.2777624719195977,63.97000122070313,-1.1070206975916388,62.97999954223633,0.022458204753726507
777,2021-02-04,66.94000244140625,67.83999633789061,65.51999664306639,66.25,717700.0,0.015781500628933243,-1.1581300611058387,0.8117690353735404,45.085022831771234,46.945436294248736,-0.9660455102705612,-0.048923073415224394,-2.998087860745862,-9.271473486184092,30.367670073712382,2.3199996948242188,0.8049126249177334,0.2550020217895508,-2.9511795123550684,3.46118355593417,-1.348088745282766,1.8580927888618675,-4.140003204345703,82.14296797241934,35.8330862571144,1.6030907670723114,2,-1.6150035858154297,-1.9900035858154297,-5.585000991821289,-9.510000228881836,6.379997253417969,3,0.031221933995596363,-1.2477871326235368,65.90000152587889,-1.0675718866310042,64.91999816894531,-1.2777624719195977,63.97000122070313,0.031221933995596363
778,2021-02-05,68.40000152587889,68.58499908447266,67.09999847412111,67.23000335693361,891100.0,0.021810562163492753,-1.076912406500443,1.69564352056608,51.49864432871009,45.19169343700233,-2.476395025595039,-1.338930941173075,-4.359799256932945,-10.584946220171645,29.729342598919708,1.6449966430664062,0.3465089059992863,1.5635011672973462,-1.667306632170778,4.79430896676547,-0.05190273243671584,3.1789050670314083,-5.499202346801745,96.51933007726262,49.7210970963164,1.6154038997340612,2,-2.7075023651122905,-3.4500026702880717,-6.675000190734849,-10.969999313354478,3.7999954223632955,4,0.028362496618917987,-1.1581300611058387,66.94000244140625,-1.2477871326235368,65.90000152587889,-1.0675718866310042,64.91999816894531,0.028362496618917987
779,2021-02-08,69.58999633789061,70.33999633789061,68.80000305175781,68.91000366210939,1183800.0,0.017397584582823367,-2.4222305110033253,0.58119123074715,54.90815257621172,44.98327607777868,-3.727609665328785,-2.335192834019452,-5.454994761228193,-11.623839437053121,29.216113836883316,1.9399948120117188,-0.14612615093886916,2.5544961929321204,-0.844156345086148,5.953148730950389,0.8551699239229862,4.253822461941255,-6.461829162597645,88.22605062951531,38.24190366068672,1.6993262690091353,2,-3.019998550415025,-3.614997863769517,-8.062495231628404,-12.159994125366197,2.540000915527358,0,0.02543475162531683,-1.076912406500443,68.40000152587889,-1.1581300611058387,66.94000244140625,-1.2477871326235368,65.90000152587889,0.02543475162531683
780,2021-02-09,69.45999908447266,70.43000030517578,68.43000030517578,70.05000305175781,708900.0,-0.001868045125146378,1.962966311946515,-0.8676622385782609,56.518903138047754,45.77558590574903,-3.5719130181871606,-2.2978023262065506,-5.236201831987415,-11.345954290135026,27.446813179885577,2.0,-0.3789810398313733,2.408498954772952,-1.0345915678738464,5.8515894774197506,0.6869536934495528,4.130044216096351,-5.899122159423833,82.42750343115638,30.1669762602409,1.7215452613234,2,-2.844999313354492,-2.844999313354492,-7.577497482299805,-12.029996871948242,2.6399993896484375,1,0.03786347952898095,-2.4222305110033253,69.58999633789061,-1.076912406500443,68.40000152587889,-1.1581300611058387,66.94000244140625,0.03786347952898095
781,2021-02-10,70.12999725341797,70.95999908447266,68.94000244140625,70.01000213623047,1215700.0,0.009645813097844957,1.2696607060195106,-0.20338018698356458,56.26228207447495,46.07489746659654,-3.9047581666658573,-2.9223073611162533,-5.840026157446488,-11.876558574143154,25.51760930370175,2.0199966430664062,-0.6394649235533052,2.9544973373413086,-0.7481920217738889,6.657186696456513,1.1031526577837099,4.805842016898907,-6.019590457958984,84.74262024705767,33.40594227291193,1.8513446795576014,2,-3.249998092651367,-3.249998092651367,-8.154996871948242,-12.699995040893555,1.2400054931640625,2,0.045059229799917944,1.962966311946515,69.45999908447266,-2.4222305110033253,69.58999633789061,-1.076912406500443,68.40000152587889,0.045059229799917944
782,2021-02-11,69.76000213623047,70.61000061035156,69.15000152587889,70.26000213623047,748100.0,-0.005275846737174517,1.4333379957529833,-4.1668362156663274,59.33612093072337,48.0728697633086,-3.333493525337957,-2.56322957270325,-5.400344479265087,-11.387545567853152,24.001378953590056,1.4599990844726705,-0.7100630605339546,2.508002281188965,-1.3465287431611017,6.3625333055390385,0.5807367690139245,4.435267793364005,-4.964636111870121,68.91200107523045,14.26185290829791,1.9272655121750357,2,-2.6450023651123047,-2.880002975463867,-7.035001754760742,-11.820001602172852,0.40999603271484375,3,0.04529810687998359,1.2696607060195106,70.12999725341797,1.962966311946515,69.45999908447266,-2.4222305110033253,69.58999633789061,0.04529810687998359
783,2021-02-12,71.0999984741211,71.66999816894531,69.54000091552734,69.98999786376953,919200.0,0.01920866251227782,-1.1194060443189324,-2.220001220703125,61.76852846268509,51.64742949117674,-3.80016672684215,-3.8792285836401845,-6.650745300873268,-12.57237954517997,22.422578389587105,2.1299972534179688,-0.5270654767806917,3.706498527526861,-0.49733493924799177,7.910331994301714,1.6045817941394347,5.808415260914288,-5.688169143749519,82.4074052270806,26.72993572191578,2.1019167333874282,2,-3.279998779296875,-3.864999771118164,-7.889997482299812,-12.674997329711928,-2.3600006103515625,4,0.031223646530894822,1.4333379957529833,69.76000213623047,1.2696607060195106,70.12999725341797,1.962966311946515,69.45999908447266,0.031223646530894822
784,2021-02-16,71.80000305175781,72.4000015258789,71.19999694824219,71.5999984741211,1111700.0,0.00984535292066857,-1.3999908447964111,0.18018420510000688,65.80647209558518,54.65404870359174,-3.6572846924227775,-4.507922813332755,-7.228283964975418,-13.122753047140677,20.848145119587485,1.3000030517578125,-0.4325926257627941,4.214502906799311,-0.4263248765974197,8.855330690196041,1.8940890151009455,6.534916798497676,-5.637193460757388,84.88669295636065,26.082116007043666,2.3204138916983648,2,-3.145000457763672,-4.200002670288086,-8.530002593994155,-13.375001907348647,-3.3400039672851562,1,0.005570945396701887,-1.1194060443189324,71.0999984741211,1.4333379957529833,69.76000213623047,1.2696607060195106,70.12999725341797,0.005570945396701887
785,2021-02-17,70.9000015258789,71.69999694824219,70.56999969482422,71.61000061035156,3019100.0,-0.012534839660523822,1.5393431802011093,-3.549914171275987,68.64066748539841,57.75831043595642,-2.03367626709219,-3.5654749840845597,-6.217940604258871,-12.0589515758954,19.01358130705798,1.2300033569335938,0.14197050029730462,3.171501350402835,-1.698870087416779,8.041872788222449,0.7363156314930279,5.606687069312642,-3.8639850639955,56.6473873726872,-5.66574165640673,2.4351857189098065,2,-1.94000244140625,-3.3000011444091797,-7.630001068115249,-12.47500038146974,-1.4800033569335938,2,0.01734831736343634,-1.3999908447964111,71.80000305175781,-1.1194060443189324,71.0999984741211,1.4333379957529833,69.76000213623047,0.01734831736343634
786,2021-02-18,70.4800033569336,73.2300033569336,70.31999969482422,72.0,1148600.0,-0.005923810435913945,-2.163040638877486,2.140843102910994,64.72225533594538,59.940225158642434,-1.000942873715104,-3.0647567393151007,-5.730825855742239,-11.48008429382729,18.36826198288856,2.910003662109375,0.8518957167766956,2.6005029678344727,-2.4197741446151184,7.620780080284064,0.09036441160967001,5.110641524059275,-2.693028986090823,32.598069464858284,-29.570448968404484,2.5101385562247955,2,-0.31500244140625,-2.4650020599365234,-5.855003356933594,-10.700002670288086,-0.06000518798828125,3,0.022985173666682623,1.5393431802011093,70.9000015258789,-1.3999908447964111,71.80000305175781,-1.1194060443189324,71.0999984741211,0.022985173666682623
787,2021-02-19,71.2699966430664,71.77999877929688,70.68499755859375,71.0,1203700.0,0.011208757782431356,-1.4333319204848896,-0.17762976273534475,84.74438450418299,63.634196289250525,-1.242831119057044,-3.8098702409618284,-6.423796023395624,-12.105640463460894,17.688068800572523,1.2999954223632812,1.417992315098445,3.237996482849127,-2.0061384121500083,8.482131377848262,0.6159290353495663,5.860063930348687,-2.6121376344490983,46.883322030534096,-21.76058754453505,2.6220674474995667,2,-0.43999481201171875,-3.254995346069336,-6.379997253417969,-11.224996566772461,-1.8699951171875142,4,0.0014032006205426661,-2.163040638877486,70.4800033569336,1.5393431802011093,70.9000015258789,-1.3999908447964111,71.80000305175781,0.0014032006205426661
788,2021-02-22,71.2300033569336,71.44999694824219,70.62999725341797,71.16000366210938,2068700.0,-0.0005611517892039064,2.215767821078615,0.2592613523976377,83.06020079671094,66.76220164708378,-0.8484045560553,-3.6274329010631305,-6.287823030454973,-11.903126369275782,17.245958191577714,0.8199996948242188,1.9375010712230818,2.9895029067993164,-2.4208673355415584,8.399873149140191,0.2843177856288861,5.694688027969747,-1.8406012525856852,31.271564154999737,-41.34325991461205,2.705185121170436,2,-0.40000152587890625,-3.2150020599365234,-5.860003471374512,-11.185003280639648,-2.3700027465820312,0,-0.014881442342162932,-1.4333319204848896,71.2699966430664,-2.163040638877486,70.4800033569336,1.5393431802011093,70.9000015258789,-0.014881442342162932
789,2021-02-23,70.55000305175781,70.95999908447266,69.40000152587889,70.69000244140625,975200.0,-0.00954654321393611,3.5882775334351016,-2.0,76.28392808549506,68.95831553013349,-0.020010829742417968,-2.851859596088019,-5.519055334150806,-11.033689569908077,17.28983226850593,1.8300018310547017,2.3449148262312463,2.1560026168823185,-3.3370878906373775,7.649093124402015,-0.5905426368775295,4.902547870642167,2.6800003051757812,30.02613514579533,-43.06010630955358,2.746545253759848,2,0.5349998474121094,-2.535001754760742,-4.827503204345703,-10.505002975463867,-2.850006103515625,1,-0.025655635856746906,2.215767821078615,71.2300033569336,-1.4333319204848896,71.2699966430664,-2.163040638877486,70.4800033569336,-0.025655635856746906
790,2021-02-24,70.6500015258789,71.51000213623047,70.26000213623047,70.5,1221600.0,0.0014174127540111936,-2.9682712685437482,-1.0714441416893732,74.16080295925141,70.94704007288642,0.07436453101222185,-2.800074026448641,-5.476358383438537,-10.952285182604989,17.329451138365,1.25,2.5665724076215497,2.0685010910034123,-3.4657195115763955,7.602721693583227,-0.6986092102864916,4.835611392293316,2.5034017944336,32.63706011481959,-38.02668397184523,2.767110301289906,2,0.5400009155273438,-2.635000228881836,-4.670001029968262,-10.605001449584961,-2.2300033569335938,2,-0.030997910744616997,3.5882775334351016,70.55000305175781,2.215767821078615,71.2300033569336,-1.4333319204848896,71.2699966430664,-0.030997910744616997
791,2021-02-25,70.19999694824219,71.04000091552734,70.0,70.87999725341797,958800.0,-0.006369491407185346,1.0799859620211638,-4.533289252835563,67.64071069158507,71.86977226853772,0.5982557650277869,-2.0752779914384263,-4.888202047572577,-10.295786096656997,18.81529833297427,1.0400009155273438,2.6351546698192294,1.3764966964721737,-3.985185690466153,6.738179083410493,-1.3043444969969897,4.057337889941337,2.878338336181642,33.613291831089256,-34.12787413746061,2.680841193469161,2,1.1150054931640625,-2.184995651245117,-4.207497596740723,-10.154996871948242,-1.1999969482421875,3,-0.011111094205202954,-2.9682712685437482,70.6500015258789,3.5882775334351016,70.55000305175781,2.215767821078615,71.2300033569336,-0.011111094205202954
792,2021-02-26,68.69000244140625,70.30000305175781,67.98999786376953,70.19999694824219,1634000.0,-0.021509894194856494,1.7017498460742235,2.2205791605425844,51.560827984938335,70.73558332656586,2.168556014615376,-0.3924450602529248,-3.2447598608103476,-8.600192005488225,19.77871422325967,2.3100051879882812,2.6555209407099625,-0.25599803924561115,-5.479316031771603,4.967319953280381,-2.867657035508614,2.355660957017392,4.314766167846685,19.886469545314647,-42.38799879558472,2.6116589962629972,2,1.9199981689453125,-0.6750011444091797,-2.697503089904785,-8.250003814697266,1.4300003051757812,4,0.025185553443745734,1.0799859620211638,70.19999694824219,-2.9682712685437482,70.6500015258789,3.5882775334351016,70.55000305175781,0.025185553443745734
793,2021-03-01,70.4000015258789,70.75499725341797,69.59999847412111,69.76999664306639,869200.0,0.024894439127896684,-1.381437785118807,-0.41722329449570966,54.128477469118835,69.43802836806961,0.3898132430040704,-1.6000916277216959,-4.799979070876262,-10.157950760856508,20.500037634319824,2.0649948120117188,2.6764364999447423,1.083000946044919,-3.350427617017644,5.516429509107482,-1.1337133354863624,3.2997152275762005,2.404176253554695,68.4659300263994,9.08279443800307,2.216714281531284,3,0.20999908447265625,-2.385000228881836,-4.265002250671387,-9.470001220703125,-0.26000213623046875,0,-0.014204545146670466,1.7017498460742235,68.69000244140625,1.0799859620211638,70.19999694824219,-2.9682712685437482,70.6500015258789,-0.014204545146670466
794,2021-03-02,70.26000213623047,71.31999969482422,70.01000213623047,70.51000213623047,913900.0,-0.0019886276507674605,-2.4933268229166665,-0.39682232125556166,54.07334491470908,67.81943697132635,0.3222820680762766,-1.0168332259000579,-4.476233202502158,-9.849331759396456,21.3524663551736,1.30999755859375,2.6775853741679896,0.6285015106201115,-3.033055998818611,4.290059020058834,-1.2022772440992497,2.4592802653394727,2.351608446576563,64.48867946611642,7.689182786596888,1.8307787547193595,3,0.34999847412109375,-2.2450008392333984,-4.125002861022949,-9.025003433227539,-1.5800018310546875,1,-0.019926010294795793,-1.381437785118807,70.4000015258789,1.7017498460742235,68.69000244140625,1.0799859620211638,70.19999694824219,-0.019926010294795793
795,2021-03-03,69.48000335693361,70.63999938964844,69.25,70.5,1001100.0,-0.0111016048332091,1.1384681295593129,4.079986572265568,46.72711291683256,65.81997670253604,0.9830495649087823,0.12891540043877114,-3.5203421138354827,-8.90784824008982,22.691810959518733,1.3899993896484375,2.4991269454165064,-0.37949752807615766,-3.298339395862797,2.539344339710482,-1.8389184619694845,1.0799234058171692,2.946742717111917,44.744885100923746,-8.16804219687102,1.4594209338933215,3,0.40499496459959516,-1.4650020599365376,-3.03750324249269,-7.915004730224624,-0.730003356933608,2,-0.025618974131983663,-2.4933268229166665,70.26000213623047,-1.381437785118807,70.4000015258789,1.7017498460742235,68.69000244140625,-0.025618974131983663
796,2021-03-04,67.37999725341797,69.48999786376953,66.75,69.31999969482422,1138500.0,-0.030224611428520842,1.403508184872375,1.9019694374425253,39.7941370073114,60.825504758439195,2.902281635839259,2.4722369864047664,-1.2484557032308032,-6.660282552157675,23.677431912746368,2.7399978637695312,2.1163246439090244,-2.5535034179687557,-5.101115860603812,-0.005890975333699089,-3.827309639286284,-1.2796971966512274,4.8692788922165136,13.78549880717664,-35.57093961507124,1.2738062213175252,3,1.7500038146972656,0.6350040435791016,-1.242497444152832,-5.279996871948242,1.0600051879882812,3,0.015434861352336737,1.1384681295593129,69.48000335693361,-2.4933268229166665,70.26000213623047,-1.381437785118807,70.4000015258789,0.015434861352336737
797,2021-03-05,69.02999877929689,69.37000274658203,67.05000305175781,68.26000213623047,1063400.0,0.02448800227274006,2.19998947673042,-0.3969049866289203,41.35338010403268,56.19141357036383,1.0070203799794228,1.0401710610719448,-2.708373249815139,-8.1514720555993,23.95423334571069,2.3199996948242188,1.7748838275082903,-1.0080017089843665,-3.1827826795104386,1.1667792615417056,-2.0953921942474096,0.07938877627867669,2.889320797599524,49.89056742999602,4.520088271179652,1.087390485263038,3,0.10000228881834516,-1.014997482299819,-3.3399991989135884,-6.929998397827163,-0.8799972534179972,4,-0.0004345759789566861,1.403508184872375,67.37999725341797,1.1384681295593129,69.48000335693361,-2.4933268229166665,70.26000213623047,-0.0004345759789566861
798,2021-03-08,70.33999633789061,71.29000091552734,69.02999877929689,69.12999725341797,1849800.0,0.018977221233656083,-2.2056858087451947,1.5714342333415428,44.19710543616161,52.62621105377122,-0.4945036193143153,-0.12335965371973145,-3.77271666085241,-9.274586488476189,23.899270638216784,2.2600021362304545,1.56134814890531,0.20499610900877485,-1.8307851417872172,2.240777359804767,-0.8128945163892212,1.2228867344067709,1.2691640643920152,78.55572379920469,36.606447362182074,1.0178906253979991,3,-1.2099952697753764,-2.3249950408935405,-4.71249675750731,-7.954996109008775,0.6900024414062642,0,-0.0031275746767429613,2.19998947673042,69.02999877929689,1.403508184872375,67.37999725341797,1.1384681295593129,69.48000335693361,-0.0031275746767429613
799,2021-03-09,71.36000061035156,72.02999877929688,70.01000213623047,70.34999847412111,3782500.0,0.014501056661436085,-1.3905359101805328,0.8347131408538604,51.81102154074251,50.14290200727023,-1.550587507686771,-1.058215889304563,-4.538853521100833,-10.09940009076253,23.292450806466785,2.0199966430664062,1.0446878405567475,1.1365001678466768,-0.9527140444133124,3.225714380106666,0.09189306171668932,2.1811072739766644,-4.6100006103515625,87.31063780597059,45.26994036724889,1.0446071061299935,3,-1.970001220703125,-3.1099987030029297,-6.060001373291016,-8.670001983642578,-0.8700027465820312,1,-0.017096429516091582,-2.2056858087451947,70.33999633789061,2.19998947673042,69.02999877929689,1.403508184872375,67.37999725341797,-0.017096429516091582
800,2021-03-10,72.08999633789062,72.3499984741211,71.4000015258789,71.80000305175781,1100800.0,0.010229760668376109,1.3456785472081982,0.2871214581932766,56.187527305460506,48.87032607547861,-2.296321728604994,-1.6665196625328065,-5.008679856273147,-10.636600919276972,22.9249610608243,0.9899978637695312,0.5885979746392138,1.7349960327148466,-0.4792118899848248,3.949203955414518,0.6278920713650109,2.8420999940646823,-5.234396362304693,95.3571034450813,49.968871965161725,1.1071039613498386,3,-2.539997100830078,-3.4899940490722656,-6.872495651245117,-9.119997024536133,-2.0399932861328125,2,-0.04730193100207647,-1.3905359101805328,71.36000061035156,-2.2056858087451947,70.33999633789061,2.19998947673042,69.02999877929689,-0.04730193100207647
801,2021-03-11,73.29000091552734,73.43000030517578,72.1500015258789,72.19000244140625,647200.0,0.01664592368700113,-1.1694888953544758,3.793186003683241,57.52609742203747,49.533133790711844,-3.3658717341868396,-2.7591071760231927,-5.921469599060146,-11.632480241245844,22.50278295896651,1.3400039672851562,0.2985890713509889,2.7770004272460938,0.20786272649573334,5.346138127996454,1.4924315768709135,4.061569277621274,-6.214625000000012,97.80565125520336,50.43341682696773,1.2845688503751782,3,-3.200000762939453,-4.119998931884766,-8.01500129699707,-9.635002136230469,-5.690002441406236,3,-0.06194570690154666,1.3456785472081982,72.08999633789062,-1.3905359101805328,71.36000061035156,-2.2056858087451947,70.33999633789061,-0.06194570690154666
802,2021-03-12,72.91999816894531,73.58999633789062,72.25,73.23999786376953,657400.0,-0.005048475125665308,1.6274524470241523,-0.2909092170149606,56.14543227015699,49.75723987971608,-2.6068853211907452,-2.2558876388390416,-5.255859800244693,-11.054918674795388,22.081309517034093,1.339996337890625,0.039086037212129554,2.248997879028323,-0.5070319911757935,5.00502774923244,0.8709829439262649,3.6270128141303815,-5.4633447900390735,85.30704983201933,34.41527174405586,1.378014935102055,3,-2.75,-3.365001678466797,-7.719999313354492,-9.189998626708984,-6.299995422363281,4,-0.06143713439431997,-1.1694888953544758,73.29000091552734,1.3456785472081982,72.08999633789062,-1.3905359101805328,71.36000061035156,-0.06143713439431997
803,2021-03-15,73.31999969482422,73.55000305175781,72.87000274658203,72.91000366210938,757100.0,0.005485484584793365,-1.7755235500194628,-1.2812388241184465,60.28208917266719,50.447100352822545,-2.8486972197811014,-2.6151233899059037,-5.383038911617064,-11.249634447449623,21.24052455079617,0.6800003051757812,-0.08750252016953652,2.537999343872073,-0.45906294408764836,5.535061631831795,1.0394681998922124,4.036530487851934,-5.372678879199228,92.45818211266375,37.31900463241111,1.4985311439798614,3,-3.1500015258789062,-3.1500015258789062,-8.182500839233398,-9.239999771118164,-5.720001220703111,0,-0.07051279583284398,1.6274524470241523,72.91999816894531,-1.1694888953544758,73.29000091552734,1.3456785472081982,72.08999633789062,-0.07051279583284398
804,2021-03-16,72.19999694824219,73.5,72.18000030517578,73.48999786376953,1472700.0,-0.015275542160989586,1.015258728633412,-3.14637414168481,55.34849557848292,51.40503175967258,-1.591980223806189,-1.5427133410684348,-4.060467120878158,-9.95496072162306,19.946354606168153,1.3199996948242188,0.06824614386441397,1.3979969024658203,-1.632816825172398,4.428810630104039,-0.11740996135328885,2.9134037662849295,-3.801262090835948,36.52955787728142,-20.56966145989935,1.5154068638191127,3,-2.029998779296875,-2.029998779296875,-6.878747940063477,-7.369997024536133,-5.0099945068359375,1,-0.016204961473669344,-1.7755235500194628,73.31999969482422,1.6274524470241523,72.91999816894531,-1.1694888953544758,73.29000091552734,-0.016204961473669344
805,2021-03-17,72.12999725341797,72.73500061035156,71.58000183105469,72.1500015258789,854400.0,-0.0009695249000412076,-1.0625068119891008,0.015507176948599209,56.8391182782559,53.298918567555305,-1.236588298798921,-1.45019286838739,-3.7961409208676145,-9.710999544473559,18.887129142527627,1.154998779296875,0.0760615679199077,1.2664974212646456,-1.822056289461969,4.35505113199126,-0.2777794340986617,2.810774276627953,-3.3159614775729835,27.363031117386715,-31.355907661018815,1.544276855363306,3,-1.80999755859375,-1.9599990844726562,-5.857499122619629,-7.23499870300293,-5.0,2,-0.022736717760941327,1.015258728633412,72.19999694824219,-1.7755235500194628,73.31999969482422,1.6274524470241523,72.91999816894531,-0.022736717760941327
806,2021-03-18,72.0999984741211,74.33999633789062,72.05999755859375,72.16000366210938,3378300.0,-0.00041589879993308987,-31.569778213721325,2.999618611746758,63.499575037708986,55.75960689351933,-0.5214870503056659,-1.3624593031027814,-3.632633598423567,-9.499380099393193,17.49803748877771,2.279998779296875,0.10089775033596027,1.1554988861084041,-1.9753886373063239,4.286386409523132,-0.40994487559895276,2.720942647815761,-2.9038858533124596,18.840495579918066,-42.94024047812526,1.5654437617073607,3,-0.41500091552734375,-1.5550003051757812,-5.48499870300293,-7.159997940063477,-3.9399948120117045,3,-0.028432669427851498,-1.0625068119891008,72.12999725341797,1.015258728633412,72.19999694824219,-1.7755235500194628,73.31999969482422,-0.028432669427851498
807,2021-03-19,71.37000274658203,72.25,70.52999877929688,72.08999633789062,4757600.0,-0.010124767586521921,2.3076917433884754,11.998855689764781,54.16309209621543,56.86693874463643,0.6429590722742091,-0.6583406898159865,-2.7732472904890244,-8.57675233938054,15.727593779765868,1.720001220703125,0.26913040178990855,0.42050285339355753,-2.712891935661517,3.553897642448632,-1.1461945411339798,1.9872002479210948,-1.6595017540652037,22.04736235041571,-37.28132913798648,1.5666973945275382,3,0.8049964904785156,-0.8250045776367188,-4.49000358581543,-6.165002822875977,-2.5,4,-0.052823372949099,-31.569778213721325,72.0999984741211,-1.0625068119891008,72.12999725341797,1.015258728633412,72.19999694824219,-0.052823372949099
808,2021-03-22,70.16999816894531,71.5,69.79000091552734,71.30999755859375,1522900.0,-0.016813850798039764,1.2499924710134016,1.5833465789278487,49.645932865005484,56.62637333622121,2.0297649441578614,0.4829397829346078,-1.4509376958207554,-7.180675489576522,13.76610807540943,1.7099990844726562,0.7028423317974415,-0.72650146484375,-3.875738097137699,2.422735167450199,-2.3011197809907316,0.8481168513032316,4.1699981689453125,8.351596389532125,-48.24554262782052,1.5746183161469758,3,1.8950004577636719,0.375,-3.1724987030029297,-4.964998245239258,-0.779998779296875,0,-0.05059135691889438,2.3076917433884754,71.37000274658203,-31.569778213721325,72.0999984741211,-1.0625068119891008,72.12999725341797,-0.05059135691889438
809,2021-03-23,68.73999786376953,70.29000091552734,68.52999877929689,70.05999755859375,1090600.0,-0.020379084259526836,-1.0229934448512652,1.1578950890765751,47.23052165352077,55.63115048600568,3.407353841819372,1.8660602286586538,0.07953553021187076,-5.565398511965249,12.688875198295758,1.7600021362304545,0.9918197477597346,-2.0660015106201115,-5.357958792848422,1.2259557716081986,-3.7119801517342665,-0.42002286950595646,5.508998565673835,3.6144435923561846,-52.23133367733543,1.645978641114158,3,2.6949996948242188,1.8050003051757812,-1.212498664855957,-3.1799983978271484,0.17000579833985796,1,-0.01658422206977228,1.2499924710134016,70.16999816894531,2.3076917433884754,71.37000274658203,-31.569778213721325,72.0999984741211,-0.01658422206977228
810,2021-03-24,68.45999908447266,69.5,68.15000152587889,69.23000335693361,1080300.0,-0.004073302123921874,1.0610702138564256,0.5833367049099897,54.679380551801835,55.314848611535055,3.4847455473345548,2.080231725599262,0.3450253319368244,-5.1169551183632365,11.391942048298109,1.349998474121108,1.154101448596336,-2.2365001678466854,-5.6919381262250255,1.2189377905316547,-3.9642191470358483,-0.5087811886575224,5.5602374389648475,5.008042300652846,-53.83824507642228,1.7277189791891672,3,2.7849998474121094,2.0849990844726562,-0.33249759674072266,-2.5349979400634766,-0.6100006103515483,2,-0.018550929886799405,-1.0229934448512652,68.73999786376953,1.2499924710134016,70.16999816894531,2.3076917433884754,71.37000274658203,-0.018550929886799405
811,2021-03-25,69.41999816894531,69.51999664306639,67.41999816894531,68.30000305175781,3383000.0,0.014022773843279213,2.1818349960119305,-1.454531042545997,51.797231199354144,54.83171515922363,2.143464294781424,1.1160198330411504,-0.5705921669891296,-5.894989979437796,10.323890458319378,2.0999984741210795,1.1473400098421251,-1.2375011444091797,-4.733898241063017,2.2588959522446572,-2.9856996927361052,0.5106974039177459,4.248024254638679,41.40785179709293,-17.80411375341734,1.74819854832692,3,1.4599990844726562,1.125,-1.139998435974121,-3.494997024536133,-0.6999969482422017,3,-0.03298762569763025,1.0610702138564256,68.45999908447266,-1.0229934448512652,68.73999786376953,1.2499924710134016,70.16999816894531,-0.03298762569763025
812,2021-03-26,70.41999816894531,70.83999633789062,69.29000091552734,69.66999816894531,4602100.0,0.014405070964800926,-1.0529815378085874,0.6696457765667575,50.37951501990597,53.73142914225016,0.839866706795874,0.26590522517631143,-1.5323734951886507,-6.718775875451968,10.223584479422442,1.5499954223632812,1.032335193058259,-0.32400093078612713,-3.6989390187852393,3.050937157212985,-2.0114699747856832,1.363468113213429,2.7481823142675808,73.5293787656094,16.071753898400722,1.6874690439995594,3,0.45999908447265625,0.125,-1.3299970626831055,-4.079996109008789,1.4300003051757812,4,-0.03209307818233609,2.1818349960119305,69.41999816894531,1.0610702138564256,68.45999908447266,-1.0229934448512652,68.73999786376953,-0.03209307818233609
813,2021-03-29,69.40000152587889,71.75,69.38999938964844,70.48999786376953,4466500.0,-0.014484474149223048,-3.2522510138153824,-1.4533284505208524,40.70209243727279,52.10405101544903,1.3916860105377822,1.2723786372325918,-0.4865119446127011,-5.45549393004886,9.8672261763037,2.3600006103515625,0.7581924026109021,-1.2939975738525504,-4.719643232929769,2.1316480852246684,-3.00682040339116,0.418825255686059,3.308324372192601,45.727540869221684,-7.625312112884991,1.712822829538606,3,1.4799957275390767,1.1449966430664205,0.022500038146986867,-3.0599994659423686,3.1100006103515767,0,-0.0076368698507769395,-1.0529815378085874,70.41999816894531,2.1818349960119305,69.41999816894531,1.0610702138564256,68.45999908447266,-0.0076368698507769395
814,2021-03-30,68.86000061035156,69.36000061035156,68.51999664306639,68.59999847412111,690700.0,-0.00778099284804723,-2.999963670051204,-0.23853487134976126,34.39616510737169,49.610389552017445,1.573561083028281,1.7941017170186768,0.08360597580364981,-4.673676255979544,9.253817859668901,0.8800048828125,0.4908320795904899,-1.7639984130859432,-5.282929941816036,1.7549331156441497,-3.5234641774509896,-0.004532648720896759,3.4252590693898384,33.25639335943419,-14.172525508496655,1.7594657643650429,3,2.0199966430664062,1.68499755859375,0.5625009536743164,-2.519998550415039,3.5800018310546875,1,0.007696758271843462,-3.2522510138153824,69.40000152587889,-1.0529815378085874,70.41999816894531,2.1818349960119305,69.41999816894531,0.007696758271843462
815,2021-03-31,67.69999694824219,68.83000183105469,66.91999816894531,68.83000183105469,2086500.0,-0.016845827066911068,2.380522847574808,-4.3461369171632995,22.89039207372167,45.09825811157441,2.278716410699161,2.965981733384382,1.2582891535817282,-3.3093578662099503,9.320472567009999,1.94000244140625,0.0634721854648177,-2.8350017547607393,-6.559778446152649,0.88977493663117,-4.697390100456701,-0.9726134090647776,4.196041810635521,16.1490369275192,-23.878658316933954,1.862388345695958,3,1.8850021362304688,2.845001220703125,1.8500051498413086,-1.359994888305664,6.840003967285156,2,0.017873068957333427,-2.999963670051204,68.86000061035156,-3.2522510138153824,69.40000152587889,-1.0529815378085874,70.41999816894531,0.017873068957333427
816,2021-04-01,68.41999816894531,68.66999816894531,67.16999816894531,68.37000274658203,784600.0,0.010635173606486026,4.454590852973408,-0.04424354542508372,28.89306541237363,42.29047736892532,1.097192564039858,2.453691730879953,0.5803346387178863,-3.8066483375817057,9.6298888350135,1.5,-0.22274438060850343,-2.1670005798339815,-5.731930037184753,1.3979288775167902,-3.9494653085093603,-0.3845358511586028,2.978436530939149,31.055888847819702,-3.110255010034919,1.7824647286753825,4,0.9150009155273438,2.125,1.1825037002563477,-2.079996109008789,6.230003356933594,3,-0.008330893161042519,2.380522847574808,67.69999694824219,-2.999963670051204,68.86000061035156,-3.2522510138153824,69.40000152587889,-0.008330893161042519
817,2021-04-05,69.0,70.06999969482422,69.0,69.69999694824219,458300.0,0.008477080481974264,-2.057155313351499,-14.001220814893943,30.07380943834586,40.115796988185366,0.1627683533108808,1.9724560826055182,0.025485208540573012,-4.179861359849596,9.698420204666531,1.6500015258789062,-0.5428088450197492,-1.5854988098144531,-5.1532107641357925,1.9822131445068862,-3.369354786975123,0.19835716734621656,1.9505910467905494,43.06420377899722,15.599447268643804,1.7838559771606706,4,0.33499908447265625,1.5449981689453125,0.6650018692016602,-2.6599979400634766,5.3600006103515625,0,-0.004057953323143293,4.454590852973408,68.41999816894531,2.380522847574808,67.69999694824219,-2.999963670051204,68.86000061035156,-0.004057953323143293
818,2021-04-06,70.12000274658203,70.38999938964844,68.81999969482422,69.34999847412111,744900.0,0.016231923863507802,1.3969505660904813,-1.100010899182541,40.40593431544156,39.35750950617657,-1.0784864147181992,0.8802582130903858,-1.0184359128422216,-5.112725036030696,9.817133622791557,1.5699996948242188,-0.956519365369985,-0.4544963836669922,-4.026748984505517,3.1177562171715323,-2.2406226840862473,1.331629916752263,0.4275290124239888,92.21911965173035,63.178697236765125,1.7861263004192605,4,-0.785003662109375,0.42499542236328125,-0.8075017929077148,-3.780000686645508,2.5999984741210938,1,0.024671928975692925,-2.057155313351499,69.0,4.454590852973408,68.41999816894531,2.380522847574808,67.69999694824219,0.024671928975692925
819,2021-04-07,70.13999938964844,70.44999694824219,69.59999847412111,70.13999938964844,3109800.0,0.00028517744271461254,1.7419521559361621,0.0,40.778509291385575,37.812968255019214,-0.9823086860977668,0.805472814583652,-0.9740900434596398,-4.95139038606267,9.598032131063809,0.8499984741210795,-1.1911394829503053,-0.37349967956542685,-3.9309101321973685,3.183910773066515,-2.152204905881405,1.405205546750551,-3.220001220703125,91.21819643644474,59.40586048031611,1.778705226315973,4,-0.8050003051757812,0.404998779296875,-0.8274984359741211,-3.799997329711914,1.9599990844726562,2,0.03378960318228641,1.3969505660904813,70.12000274658203,-2.057155313351499,69.0,4.454590852973408,68.41999816894531,0.03378960318228641
820,2021-04-08,68.68000030517578,70.44000244140625,68.33000183105469,70.0,1513000.0,-0.020815498961754053,-1.0891129869884615,-100.0,36.00655553474434,36.05844873672924,0.57237027033473,2.1048201114321614,0.5533108930318633,-3.2961112844357245,9.443833816380593,2.1100006103515625,-1.322892095662155,-1.662998962402341,-5.229126857879564,1.903128933074882,-3.4460629101409523,0.12006498533627052,-1.6894021606445335,46.03666762809479,12.063670480866037,1.7830639477386125,4,0.654998779296875,1.8649978637695312,0.6325006484985352,-2.339998245239258,4.659996032714844,3,0.05474668199655075,1.7419521559361621,70.13999938964844,1.3969505660904813,70.12000274658203,-2.057155313351499,69.0,0.05474668199655075
821,2021-04-09,68.75,68.97000122070311,68.18000030517578,68.55000305175781,3700200.0,0.001019215121042194,1.468755215411457,-0.15151287460624802,38.66781327527252,34.75714854288106,0.4440313306825203,1.7678966195422419,0.6025625609813972,-3.1824925039223615,8.840551522189779,0.7900009155273295,-1.3112069797529529,-1.3659992218017578,-4.713559883745532,1.9815614401420163,-3.0397795527736378,0.30778110917012214,-1.690213879394534,25.11015584825885,-9.94292396492785,1.6737803309718846,4,0.5849990844726562,1.7949981689453125,0.19999980926513672,-2.4099979400634766,5.0,4,0.08421819513494322,-1.0891129869884615,68.68000030517578,1.7419521559361621,70.13999938964844,1.3969505660904813,70.12000274658203,0.08421819513494322
822,2021-04-12,68.44000244140625,69.23999786376953,68.43000030517578,69.16999816894531,1065000.0,-0.00450905539772728,-1.1599934895833333,-3.6500343327992675,41.89317701771421,34.88949127404122,0.49576506458153347,1.8182794692963284,1.002298706380472,-2.715480068773502,8.08223070159659,0.80999755859375,-1.3976743412418813,-1.4519969940185575,-4.603347860818857,1.6993538727817423,-3.0276724274187075,0.1236784393815924,-1.3124121042480539,11.453855538713354,-25.862399297682984,1.5756754334001526,4,0.2449951171875,2.1899948120117188,0.13249874114990234,-2.1000003814697266,5.180000305175781,0,0.09073639484144147,1.468755215411457,68.75,-1.0891129869884615,68.68000030517578,1.7419521559361621,70.13999938964844,0.09073639484144147
823,2021-04-13,68.15000152587889,68.83000183105469,68.0,68.66000366210939,2780500.0,-0.004237301361519341,-1.0493741110870405,0.6986371522334789,46.90453088424127,36.2793096936934,0.6591202428164138,1.7930272552612365,1.4856141566721277,-2.2802125830873052,7.359467659447147,0.8300018310546875,-1.5252380758789457,-1.4834980010986527,-4.278954285935839,1.3119582837385337,-2.881226143517239,-0.08576985868006659,-0.9559630564990158,6.122518886666958,-33.99210505899502,1.397728142418593,4,0.534996032714858,2.4799957275390767,0.4224996566772603,-1.8099994659423686,4.4000015258789205,1,0.09112250837022384,-1.1599934895833333,68.44000244140625,1.468755215411457,68.75,-1.0891129869884615,68.68000030517578,0.09112250837022384
824,2021-04-14,71.02999877929688,71.0999984741211,68.37999725341797,68.5,1468800.0,0.04225967995502322,1.0374554951680468,-4.960761141113012,60.59357080274707,40.46855177469622,-2.101709173423714,-1.2428385655229164,-1.195532611336958,-5.004864727862582,6.9034903179327864,2.9499969482422017,-1.6488122897071662,1.4549991607666044,-1.1572832292506803,4.067281550783889,0.14885796575796917,2.7611403557752396,-3.770841140339755,97.74194421679304,50.989491298302625,1.30614119500864,4,-1.8950004577636719,-0.40000152587890625,-2.4574975967407227,-4.689996719360352,1.1800003051757812,2,0.023792798401382376,-1.0493741110870405,68.15000152587889,-1.1599934895833333,68.44000244140625,1.468755215411457,68.75,0.023792798401382376
825,2021-04-15,70.48999786376953,71.38999938964844,70.12000274658203,71.25,740000.0,-0.0076024345319957165,1.442299086674247,-0.30039624621545663,54.568743716824976,43.32140491963526,-1.2564568827136924,-0.8769643632199404,-0.48948212863504637,-4.319224907496334,6.835868142113753,1.2699966430664062,-1.5860782075996838,0.9969982147216854,-1.3689363654692386,3.3629327949126093,-0.1859690753737766,2.1799655048171473,-3.0772065914058544,73.45127764249416,24.947794897800648,1.182967290095465,4,-0.7949981689453125,0.1399993896484375,-1.669997215270996,-4.149995803833008,1.8700027465820312,3,0.02284012851671635,1.0374554951680468,71.02999877929688,-1.0493741110870405,68.15000152587889,-1.1599934895833333,68.44000244140625,0.02284012851671635
826,2021-04-16,70.05000305175781,71.05000305175781,69.83000183105469,70.97000122070312,679400.0,-0.006241946734940496,1.259257689427655,1.2105205039401696,48.34082816267657,45.351073666783115,-0.6268504340159922,-0.6307642286512447,0.08327978386299151,-3.747444951792005,5.948111567846202,1.220001220703125,-1.4079102655131237,0.6595031738281278,-1.386931797396457,2.7059381450527127,-0.3637143117841646,1.6827206594404203,-2.3985792923570557,60.472077311211834,14.509023826339615,1.0232174856122946,4,-0.35500335693359375,0.5799942016601562,-0.9750022888183594,-3.710000991821289,2.7699966430664062,4,0.04696635464386678,1.442299086674247,70.48999786376953,1.0374554951680468,71.02999877929688,-1.0493741110870405,68.15000152587889,0.04696635464386678
827,2021-04-19,67.59999847412111,69.86000061035156,67.37999725341797,69.5,1316000.0,-0.03497508166882546,-1.1196573951204563,2.0652231602341744,42.845775875348686,45.622167173439465,1.7921424430854955,1.6045875821939717,2.606792097284014,-1.2037920420613801,6.031770813540624,2.6700057983398438,-1.0398647349850023,-1.6020011901855327,-3.5738730496771893,0.369870669306124,-2.587937119931354,-0.6160652604397114,3.7900009155273295,5.486311808051739,-38.83324936709343,0.9859359297458252,4,1.7849998474120952,3.029998779296861,2.0300025939941264,-1.0399990081787251,6.300003051757798,0,0.09097635598665366,1.259257689427655,70.05000305175781,1.442299086674247,70.48999786376953,1.0374554951680468,71.02999877929688,0.09097635598665366
828,2021-04-20,66.62000274658203,67.63999938964844,66.44999694824219,67.48999786376953,1067700.0,-0.014496978545261996,1.034195391055988,0.4578917992105625,41.397855448133306,45.6909834130781,2.4847502409931934,2.429554654720434,3.6033561596163537,-0.1602836423172107,6.648548202984253,1.19000244140625,-0.8017490942561665,-2.4044971466064453,-4.632022896799796,-0.17697139641309434,-3.5182600217031137,-1.290734271509777,4.6897966003417935,3.44141122107318,-40.53112362577937,1.1137628750966726,4,2.2999954223632812,3.774993896484375,3.242494583129883,0.019994735717773438,7.7299957275390625,1,0.1050735471541111,-1.1196573951204563,67.59999847412111,1.259257689427655,70.05000305175781,1.442299086674247,70.48999786376953,0.1050735471541111
829,2021-04-21,67.59999847412111,67.93000030517578,66.05000305175781,66.58999633789061,1359300.0,0.0147102324697721,1.2514858993745746,-1.1609285112951078,49.61059749976684,47.20254363141393,1.2366076319680133,1.4332578824485154,2.61329504715998,-1.0800035419809149,7.012550668162657,1.8799972534179688,-0.5870926144175286,-1.3675014495849496,-3.6823128005293597,0.9473099013594606,-2.5249071250571546,-0.2100957741127445,3.515408776855452,29.02615141072486,-17.703062806631632,1.157405675472205,4,1.120002746582017,2.595001220703111,2.5699996948242045,-0.9600009918213033,7.529998779296861,2,0.07322492144037085,1.034195391055988,66.62000274658203,-1.1196573951204563,67.59999847412111,1.259257689427655,70.05000305175781,0.07322492144037085
830,2021-04-22,67.19000244140625,67.80000305175781,66.97000122070311,67.66000366210939,1520600.0,-0.006065030206647282,1.2133382161458712,-0.4653467590249513,45.09179032228604,47.91631885885988,1.579077405750283,1.837436919233923,3.0124448200025427,-0.6146972981365764,7.218801635947167,0.8300018310547017,-0.6080976716119153,-1.7139976501464815,-4.153732997259695,0.725737696966732,-2.9338653237030883,-0.4941299765898748,3.62148055761719,22.79998779296875,-24.841407082211205,1.2198676735566079,4,1.529998779296875,3.0049972534179688,2.9799957275390625,-0.5500049591064453,7.1699981689453125,3,0.07471344635601329,1.2514858993745746,67.59999847412111,1.034195391055988,66.62000274658203,-1.1196573951204563,67.59999847412111,0.07471344635601329
831,2021-04-23,67.12999725341797,67.38999938964844,66.63999938964844,67.23999786376953,955600.0,-0.000893067209524312,2.658503907703759,0.2340432439451913,42.214801041562815,47.95205486150973,1.5478968348834314,1.80987788870965,3.039083508101882,-0.5151365157044125,7.152129535233787,0.75,-0.6514727164619956,-1.6595027923583956,-4.2097181608884,0.8907125761716088,-2.934610476623405,-0.3843951080933863,3.3957969487695294,28.346322669528863,-19.05307933907095,1.2751076842650044,4,1.5900039672851562,3.06500244140625,3.115001678466797,0.470001220703125,9.520004272460938,4,0.07790858887108487,1.2133382161458712,67.19000244140625,1.2514858993745746,67.59999847412111,1.034195391055988,66.62000274658203,0.07790858887108487
832,2021-04-26,68.16000366210939,68.37000274658203,67.26999664306639,67.62000274658203,2542100.0,0.01534345971746598,1.291681567842101,-4.909071993341786,41.778520805157896,47.38249818605602,0.5296992785747534,0.6344033371194229,1.9989192924293349,-1.4960028138898025,7.584414322450065,1.2400054931640625,-0.47687644440748045,-0.5164966583251811,-2.9605853522024006,1.9275920355520384,-1.738541005263798,0.7055476886134358,2.0972430710523327,90.94831413378469,47.18514756766666,1.2220443469386117,4,0.5599975585937358,0.989997863769517,2.954994201660142,0.4099941253661967,7.6599960327148295,0,0.06836848272215335,2.658503907703759,67.12999725341797,1.2133382161458712,67.19000244140625,1.2514858993745746,67.59999847412111,0.06836848272215335
833,2021-04-27,68.87000274658203,68.95999908447266,67.62999725341797,68.16000366210939,1271900.0,0.010416652674966498,1.9887958303687003,1.3148108902357434,44.964324544096556,45.64591526842818,-0.0753510405758675,-0.12367886602339695,1.2436045241798581,-2.1507973127979767,8.01816095342701,1.3300018310546875,-0.33440718466738417,0.22000236511230753,-2.202453960762014,2.642458690986629,-0.9912257978248533,1.4312305280494684,1.1348093656954603,96.9073381242151,56.70361568971282,1.2112281629371626,4,-0.15000152587890625,0.029998779296875,2.4899959564208984,-0.3000049591064453,6.9799957275390625,1,0.07303613443730428,1.291681567842101,68.16000366210939,2.658503907703759,67.12999725341797,1.2133382161458712,67.19000244140625,0.07303613443730428
834,2021-04-28,69.38999938964844,69.80000305175781,68.75,69.0,1549000.0,0.007550408339314529,-1.359559037838394,0.5492956233008567,53.041986546888765,45.476275582879715,-0.9526248313370616,-0.634462702878352,0.6608336001843895,-2.6006684454477806,8.233722640376508,1.0500030517578125,-0.20432264485855,0.7134990692138672,-1.7301329597576256,3.15713109818536,-0.5083169452718721,1.9353150836996065,-3.339996337890625,87.02521560257661,45.594694993212805,1.2218160144857442,4,-0.839996337890625,-0.48999786376953125,1.914999008178711,-0.8200016021728516,8.580001831054688,2,0.07148002778643314,1.9887958303687003,68.87000274658203,1.291681567842101,68.16000366210939,2.658503907703759,67.12999725341797,0.07148002778643314
835,2021-04-29,68.91000366210939,70.5,68.41999816894531,70.19000244140625,1002200.0,-0.0069173617489706185,1.1894826450794262,-3.2820532884697786,50.66226754952171,45.734213292529176,-0.8049721346563814,-0.062365896631035866,1.1001973629971786,-2.0547021775882683,7.8064837174367465,2.0800018310546875,-0.12659347614923888,0.17300300598145668,-2.228383096125441,2.5743891080883543,-1.0276900450719921,1.3736960570349055,-2.785000610351574,58.80839154204702,14.680871540023773,1.2006930510534461,4,-0.635002136230483,-0.01000213623048296,2.079994201660142,-0.3400058746338033,8.999999999999986,3,0.09026256364471341,-1.359559037838394,69.38999938964844,1.9887958303687003,68.87000274658203,1.291681567842101,68.16000366210939,0.09026256364471341
836,2021-04-30,67.84999847412111,68.72000122070311,67.51999664306639,68.47000122070311,1011400.0,-0.015382457287128726,1.1428600622612106,0.484377607705679,47.7006849807898,46.27364763757819,-0.10041577510304478,1.0042344531367178,2.1199553581023594,-0.9543392232810106,7.332563827379401,1.3900070190429972,-0.49870413349042053,-0.858502197265608,-3.2890814899451613,1.5720770954139454,-2.0737918436053917,0.3567874490741758,-1.5499955444335995,17.956694373387233,-29.052004711217396,1.2152896463397784,4,0.4250030517577983,1.0500030517577983,3.045000076293931,0.719999313354478,10.330001831054673,4,0.09594697542570252,1.1894826450794262,68.91000366210939,-1.359559037838394,69.38999938964844,1.9887958303687003,68.87000274658203,0.09594697542570252
837,2021-05-03,68.72000122070311,69.18000030517578,68.23000335693361,68.23000335693361,554500.0,0.012822443126713212,-2.8775554690542737,-0.7903156340367836,52.12527913294551,47.46558360255732,-0.888247273190629,0.11824166567886607,1.1935173754058752,-1.7689350733112263,7.511686496636353,1.3300018310546733,-0.74553524072644,0.02550048828123863,-2.4012317743453195,2.452232750907797,-1.1878656430320405,1.2388666195945177,-2.2519984082031073,40.26856462576306,-11.419890445013678,1.213366131313277,5,-0.44499969482420454,0.18000030517579546,1.9924964904785298,-0.15000343322752485,10.15000152587892,0,0.11539581147135869,1.1428600622612106,67.84999847412111,1.1894826450794262,68.91000366210939,-1.359559037838394,69.38999938964844,0.11539581147135869
838,2021-05-04,71.8499984741211,71.8499984741211,69.26999664306639,70.0,1641300.0,0.045547107069535686,1.7891934692329101,3.775523550019682,53.001463883519335,47.84234653408538,-3.574218902623599,-3.030899065890992,-1.9564185444885709,-4.826039548220521,8.30734313252995,3.129997253417983,-0.810828036859931,3.06899795532226,0.32564788082638074,5.812348029818139,1.6973229180743203,4.4406729925701995,-5.220715774121089,100.0,51.900657886344206,1.3716750372479418,5,-2.604999542236328,-2.8999977111816406,-1.1375007629394531,-3.280000686645508,6.279998779296875,1,0.05525401955482345,-2.8775554690542737,68.72000122070311,1.1428600622612106,67.84999847412111,1.1894826450794262,68.91000366210939,0.05525401955482345
839,2021-05-05,72.51000213623047,73.2300033569336,71.0999984741211,72.0,2168700.0,0.00918585492172408,1.1846152642307437,0.27567705777312224,57.329479141521404,49.20208973622264,-3.871638073817195,-3.6936180007035375,-2.60718086878137,-5.409211221406764,9.366270994168596,2.1300048828125,-0.5802715794562516,3.610501480102542,0.44735563660830735,6.7736473235967765,2.0289285583554317,5.192074401849652,-5.567476489783203,87.39053635515795,40.74249324117977,1.5815729217471166,5,-2.575000762939453,-2.8699989318847656,-1.7975044250488281,-3.940004348754883,6.400001525878906,2,0.04606256019156496,1.7891934692329101,71.8499984741211,-2.8775554690542737,68.72000122070311,1.1428600622612106,67.84999847412111,0.04606256019156496
840,2021-05-06,72.44000244140625,72.66999816894531,70.93000030517578,72.30000305175781,2951900.0,-0.0009653798477720077,4.8000813814501155,0.274507457327928,58.911255544252754,51.05725134763263,-3.328652842185136,-3.507306692980933,-2.531786445262469,-5.236778505635328,9.81857517776028,1.7399978637695312,-0.2207006552452242,3.352501678466794,-0.18098256929290812,6.885985926226496,1.585759554586943,5.119243802346645,-4.994478578120081,86.16462370160154,39.56060394112014,1.7667421238798493,5,-2.19000244140625,-2.799999237060547,-1.7275047302246094,-3.870004653930664,4.970001220703125,3,0.07633901978081603,1.1846152642307437,72.51000213623047,1.7891934692329101,71.8499984741211,-2.8775554690542737,68.72000122070311,0.07633901978081603
841,2021-05-07,74.54000091552734,75.36000061035156,72.12999725341797,72.66999816894531,1440500.0,0.02898948651775224,-1.1898293863131462,13.357220708446867,76.5696927211122,54.922937116072,-4.768458532906024,-5.429674177816892,-4.587369585257193,-7.222210345406722,10.549026262693124,3.2300033569335938,0.01806298800234174,5.163000106811523,0.8772631123407422,9.448737101282305,3.0201316095761257,7.305868604046921,-6.631718692749374,88.49929858765191,35.17836718632257,2.1428684972353924,5,-3.1000022888183594,-3.8349990844726562,-4.475002288818359,-5.970003128051758,2.4000015258789062,4,0.04521066145949071,4.8000813814501155,72.44000244140625,1.1846152642307437,72.51000213623047,1.7891934692329101,71.8499984741211,0.04521066145949071
842,2021-05-10,74.6500015258789,75.54000091552734,74.38999938964844,75.0,1310800.0,0.0014757259055606653,-1.643673322634676,-0.18716468452295953,82.93682186650378,59.142103485228354,-4.314784636379727,-5.323522835528877,-4.602081813034019,-7.210891732094609,11.496122469098797,1.1500015258789062,0.39769594557337484,4.962500762939456,0.10139435381736916,9.823607172061543,2.5319475583784197,7.393053967500492,-5.996547464343578,85.80544205436217,25.09382097400038,2.430553204561041,5,-3.1200027465820312,-3.854999542236328,-4.710002899169922,-6.08000373840332,1.529998779296875,0,0.04728732360538701,-1.1898293863131462,74.54000091552734,4.8000813814501155,72.44000244140625,1.1846152642307437,72.51000213623047,0.04728732360538701
843,2021-05-11,74.36000061035156,74.97000122070312,73.08000183105469,73.33999633789062,1862400.0,-0.0038848078981861267,-1.4545553628932375,-2.9143106267029975,79.39129413684734,62.06980432855708,-3.535976652144811,-4.790016837424815,-4.273324526443844,-6.800664977927227,12.002214654108762,1.8899993896484375,0.8603958157404037,4.361999893188482,-0.8651425325992648,9.58914231897623,1.7484286802946087,6.975571106082356,-4.880160926337197,74.40346748488189,9.283817833973856,2.6135712128938717,5,-2.8300018310546875,-3.5649986267089844,-4.420001983642578,-5.790002822875977,-1.2099990844726562,1,0.06065091580435844,-1.643673322634676,74.6500015258789,-1.1898293863131462,74.54000091552734,4.8000813814501155,72.44000244140625,0.06065091580435844
844,2021-05-12,72.72000122070312,74.83000183105469,72.20999908447266,74.27999877929688,1985800.0,-0.02205485981962374,-1.0310084396420693,-1.5294029649797298,71.7203221004131,64.40958816754501,-1.5354057964894707,-3.1799528099291194,-2.60831334023365,-5.035183657574237,12.729841696601651,2.6200027465820312,1.255112146521384,2.637500381469721,-2.7130686299023097,7.988069392841751,-0.037784124216287296,5.312784887155729,-2.5129421889072034,38.82864812442697,-30.336966769167155,2.6752845056860144,5,-1.19000244140625,-1.9249992370605469,-2.7800025939941406,-4.150003433227539,-0.23000335693359375,2,0.07439488368950453,-1.4545553628932375,74.36000061035156,-1.643673322634676,74.6500015258789,-1.1898293863131462,74.54000091552734,0.07439488368950453
845,2021-05-13,72.0999984741211,72.8499984741211,71.55000305175781,72.55999755859375,970300.0,-0.008525890211419807,1.4999889960752668,0.2948716694706366,68.69826194582161,66.74265227477078,-0.4641233263096751,-2.564638800103012,-1.9448420550071717,-4.293307688893378,13.231346923130832,1.2999954223632812,1.5726097442540095,1.93699760437012,-3.487322567914674,7.361317776654914,-0.77516248177227,4.64915769051251,-1.2529864162773947,13.784353805234264,-58.04359093916166,2.7121600861423945,5,-0.214996337890625,-1.3049964904785156,-2.1599998474121094,-3.530000686645508,1.5999984741210938,3,0.09445222374633744,-1.0310084396420693,72.72000122070312,-1.4545553628932375,74.36000061035156,-1.643673322634676,74.6500015258789,0.09445222374633744
846,2021-05-14,73.33999633789062,73.70999908447266,72.33000183105469,72.37000274658203,621600.0,0.01719830638019504,-1.6285776566757493,-2.108685917104805,69.18515805844909,68.6381943776045,-0.9425920218910306,-3.737125276598533,-3.058366438442789,-5.394681597812166,14.04379291670717,1.6100006103515625,1.7866396003632588,3.012495803833005,-2.5938870854512714,8.618878693117281,0.20930435919086676,5.815687248475143,-1.9298256171248909,44.86201114006926,-23.533310361592143,2.80319144464214,5,-0.93499755859375,-2.544994354248047,-3.3999977111816406,-4.769998550415039,2.1100006103515625,4,0.055495057641774315,1.4999889960752668,72.0999984741211,-1.0310084396420693,72.72000122070312,-1.4545553628932375,74.36000061035156,0.055495057641774315
847,2021-05-17,73.75,73.80999755859375,72.38999938964844,73.08999633789062,668300.0,0.005590451085113468,2.6410266442349073,0.6804206419745318,68.48483167076174,70.358568576187,-0.6303430715638569,-3.860702773273431,-3.3877173516586936,-5.664505207084076,14.507519000538643,1.4199981689453125,2.112352854271748,3.114999389648432,-2.5359506450566727,8.765949424353536,0.2895243722958867,5.940474407000977,-2.1999969482421875,64.32743058808832,-0.44225621930894476,2.825475017352551,5,-0.5149993896484375,-2.954998016357422,-3.8100013732910156,-5.180002212524414,1.7600021362304688,0,0.04325427039194918,-1.6285776566757493,73.33999633789062,1.4999889960752668,72.0999984741211,-1.0310084396420693,72.72000122070312,0.04325427039194918
848,2021-05-18,73.62000274658203,75.0,73.58000183105469,73.88999938964844,906800.0,-0.001762674622616478,-7.114310626702998,-0.40908355296619964,66.51054505778032,71.37868701132689,-0.24905791973851876,-3.3512127211447194,-3.2191466417570638,-5.375617858731374,14.754582491419683,1.4199981689453125,2.606129178894136,2.6350021362304688,-2.8330467278951375,8.103051000356075,-0.09902229583234146,5.369026568293279,-1.5911999511718733,60.000044228413216,-1.8737308123527754,2.734024432062805,5,-0.38500213623046875,-2.825000762939453,-3.962505340576172,-5.050004959106445,1.4499969482421875,1,0.03477312500796681,2.6410266442349073,73.75,-1.6285776566757493,73.33999633789062,1.4999889960752668,72.0999984741211,0.03477312500796681
849,2021-05-19,72.55000305175781,72.83999633789062,71.30999755859375,72.73999786376953,1432300.0,-0.014534089308681719,6.846313359547704,0.7036932380118116,63.58207799513309,71.89766728364691,0.9244258715295928,-1.9935681520525748,-2.155094496532115,-4.1556480579275785,14.420058489269739,2.3100051879882812,2.9855963800574443,1.317502212524417,-3.9498504276465525,6.584854852695386,-1.3161741075610678,3.9511785326099016,2.9899978637695312,33.6044626759515,-27.47326905916983,2.6336763200854865,5,0.8749961853027344,-1.7550010681152344,-2.892505645751953,-3.9800052642822266,2.5999984741210938,2,0.008270137131394018,-7.114310626702998,73.62000274658203,2.6410266442349073,73.75,-1.6285776566757493,73.33999633789062,0.008270137131394018
850,2021-05-20,72.20999908447266,72.5999984741211,71.43000030517578,72.55000305175781,834100.0,-0.004686477642772746,4.318236201903903,1.78954342850259,67.19242067059204,70.85574816692245,1.3727300347301536,-1.3261899982712748,-1.848645124907705,-3.6698010628166458,14.067456394366834,1.1699981689453125,3.1350264524019167,0.7264984130859347,-4.196967619546214,5.6499644457180835,-1.7352346032301398,3.188231429402009,3.2454017639160213,24.390269116893,-40.40114195626211,2.4617330163160727,5,1.2150001525878906,-1.4149971008300781,-2.3275012969970703,-3.6400012969970703,1.25,3,0.003877562426906067,6.846313359547704,72.55000305175781,-7.114310626702998,73.62000274658203,2.6410266442349073,73.75,0.003877562426906067
851,2021-05-21,72.36000061035156,73.7699966430664,72.33999633789062,72.70999908447266,1126600.0,0.002077295773171617,-6.333202918679943,1.0293952653427578,65.21738021028033,68.88692131623095,0.9845069092459511,-1.1217981984985528,-2.0698356915777083,-3.667774539597332,13.717208476261833,1.55999755859375,3.173367988935908,0.6149997711181641,-3.8710035563286738,5.101003098565002,-1.6280018926052549,2.858001434841583,3.0124921722412097,28.455348429462262,-37.80889313327374,2.2430016637234185,5,0.7949981689453125,-1.5649986267089844,-2.1975021362304688,-3.555002212524414,1.1699981689453125,4,0.018518467752734136,4.318236201903903,72.20999908447266,6.846313359547704,72.55000305175781,-7.114310626702998,73.62000274658203,0.018518467752734136
852,2021-05-25,72.81999969482422,74.30000305175781,72.69999694824219,73.5999984741211,987200.0,0.006357090666011533,-2.137253728663964,2.2285776566757494,55.22066915230853,66.20129631794887,0.26554841586593625,-1.280430162288937,-2.5852182317458414,-3.9681741973419093,14.033090296166378,1.94000244140625,3.2109972562206366,0.8419990539550781,-3.3333096313655943,5.017307739275751,-1.245655288705251,2.9296533966154072,2.4712431832885784,40.92144003175811,-20.204849669895253,2.0876543426603344,5,0.33499908447265625,-2.0249977111816406,-2.657501220703125,-3.6650009155273438,2.2900009155273438,1,0.036116413958250826,-6.333202918679943,72.36000061035156,4.318236201903903,72.20999908447266,6.846313359547704,72.55000305175781,0.036116413958250826
853,2021-05-26,73.9000015258789,74.56999969482422,72.12000274658203,73.04000091552734,1244400.0,0.014831115566888098,1.2272730425374014,-1.1025666105872687,57.1575614240479,64.58321179835274,-0.9907547279403843,-2.0704274945737637,-3.7220909073720065,-4.897282008095459,14.604471512511052,2.4499969482421875,2.8281357881720055,1.6705009460449247,-2.318354701466319,5.6593565935561685,-0.32392687771069006,3.6649287698005395,1.3116164458435122,79.4479223955347,20.749796766726277,1.9944278237556186,5,-0.7450027465820312,-3.104999542236328,-3.8925037384033203,-4.275001525878906,1.089996337890625,2,0.021786205373591994,-2.137253728663964,72.81999969482422,-6.333202918679943,72.36000061035156,4.318236201903903,72.20999908447266,0.021786205373591994
854,2021-05-27,74.3499984741211,74.56500244140625,73.5999984741211,74.0,1594300.0,0.006089268456707764,1.474348816964504,0.40697468107379214,59.464793269198054,63.55727083428345,-1.3245073091559618,-2.2448771570941943,-4.188795689773684,-5.223372211119369,15.684274278689472,0.9650039672851562,2.356330027172376,1.8724979400634822,-1.9877111980928817,5.732707078219846,-0.057606629014699706,3.802602509141664,0.7835870893387522,92.99359033545045,36.20956084291983,1.9301045690781802,5,-1.1949996948242188,-3.5549964904785156,-4.692501068115234,-4.420001983642578,0.529998779296875,3,0.00968394398762129,1.2272730425374014,73.9000015258789,-2.137253728663964,72.81999969482422,-6.333202918679943,72.36000061035156,0.00968394398762129
855,2021-05-28,75.12999725341797,75.41999816894531,74.05000305175781,74.5,1044100.0,0.010490905115060123,1.2644564525180173,1.8,53.36371750549368,61.79933299506618,-1.8209984441631093,-2.671991435289627,-4.974526483974785,-5.879418847883699,16.767792936019802,1.3699951171875,1.981138217865194,2.341497039794916,-1.3048438284415198,5.987837908031352,0.5183266056766911,4.164667473913141,-3.8199996948242188,91.21208127859582,36.85191071483736,1.823170434118218,5,-1.7649993896484375,-4.039997100830078,-5.672496795654297,-4.93499755859375,-1.529998779296875,4,0.0002662621215525629,1.474348816964504,74.3499984741211,1.2272730425374014,73.9000015258789,-2.137253728663964,72.81999969482422,0.0002662621215525629
856,2021-05-31,74.36000061035156,75.38999938964844,74.0199966430664,75.18000030517578,635700.0,-0.01024885759637606,1.2096856560982963,-1.3015924916742356,48.462349384187334,59.574612741002355,-0.9958194151172108,-1.4643533493635204,-4.218360367529172,-5.020623526922833,17.971052838256398,1.3700027465820312,1.7757651761907596,1.2460002899169922,-1.6236912717295553,4.11569185156354,-0.18884549090628866,2.680846070740273,-2.9678030395507875,67.8788173034908,16.773509561629773,1.434845780823277,5,-0.9950027465820312,-3.270000457763672,-4.902500152587891,-4.165000915527344,-0.09000396728515625,0,-0.012103301754863294,1.2644564525180173,75.12999725341797,1.474348816964504,74.3499984741211,1.2272730425374014,73.9000015258789,-0.012103301754863294
857,2021-06-01,76.6500015258789,77.37999725341797,74.83999633789062,75.0,1456600.0,0.030796139009291013,-1.5786695480088144,-2.012197731649904,60.0175015502422,58.85316346238701,-3.1639139300599055,-3.2989355301997705,-6.472333409794686,-7.206809613067378,19.686311080140605,3.0199966430664062,1.712461758318156,3.139501190185541,0.6614418019740782,5.617560578397004,1.9004714960798168,4.378530884291266,-5.177247943115248,86.12173973584282,36.39525979651343,1.239029694105731,6,-2.305004119873047,-4.325004577636719,-7.192501068115234,-6.4550018310546875,-2.0699996948242188,1,-0.040704536000937264,1.2096856560982963,74.36000061035156,1.2644564525180173,75.12999725341797,1.474348816964504,74.3499984741211,-0.040704536000937264
858,2021-06-02,75.81999969482422,77.0999984741211,75.26000213623047,77.0999984741211,673600.0,-0.010828464638379165,1.874997019764919,-0.775756118537562,64.59509261953254,58.96572064287584,-2.2227725366427933,-2.2727884284771847,-5.576519929678668,-6.274689738655695,20.21502346897141,1.839996337890625,1.5301071781457836,2.110999298095706,-0.4419009080706644,4.663899504262076,0.8345491950125137,3.3874494011788983,-4.110956365234387,58.73020999006967,7.310237331101675,1.276450103083187,6,-1.4150009155273438,-3.3700027465820312,-6.884998321533203,-5.625,0.40000152587890625,2,-0.00936427179280408,-1.5786695480088144,76.6500015258789,1.2096856560982963,74.36000061035156,1.2644564525180173,75.12999725341797,-0.00936427179280408
859,2021-06-03,75.8499984741211,76.12999725341797,74.80999755859375,75.54000091552734,762000.0,0.0003956578662307475,2.034499087975305,-0.24218582361776697,68.69392052041148,59.132553959522454,-1.9393867949330001,-2.1499630080740246,-5.492901340830116,-6.205191392196156,20.125882916096675,1.3199996948242188,1.3346497647064126,1.9739982604980497,-0.6834904475801693,4.631486968576269,0.6452539064589331,3.3027426145371663,-3.91411698757814,54.46433031639275,-1.6453966363892079,1.32874435403911,6,-1.0999984741210938,-3.4000015258789062,-7.039997100830078,-5.654998779296875,0.6399993896484375,3,-0.011338175710642662,1.874997019764919,75.81999969482422,-1.5786695480088144,76.6500015258789,1.2096856560982963,74.36000061035156,-0.011338175710642662
860,2021-06-04,77.97000122070312,78.0199966430664,77.08999633789062,77.16000366210938,1365400.0,0.027949937893609222,1.04398276237906,2.612915928332349,71.21908033309184,59.79940952872373,-3.527347111848698,-4.041647350207967,-7.463282979568561,-8.26872320149981,20.3790029740424,2.1699981689453125,1.242528247057919,3.8175010681152344,0.6814499162554597,6.953552219975009,2.249475492185354,5.385526644045115,-5.816355103485165,98.75011444091797,39.5149694252737,1.568025575929886,6,-2.9000015258789062,-5.200004577636719,-9.244998931884766,-7.775001525878906,-0.8600006103515625,4,-0.03963067742603388,2.034499087975305,75.8499984741211,1.874997019764919,75.81999969482422,-1.5786695480088144,76.6500015258789,-0.03963067742603388
861,2021-06-07,77.91000366210938,79.66999816894531,77.80999755859375,78.88999938964844,1326000.0,-0.0007694954168837587,-2.1525222091474534,-1.209874915228694,69.69699159032453,61.40788979961439,-2.902520996670603,-3.9170624310938535,-7.282225001620404,-8.128239266908508,19.89613431332965,1.8600006103515625,1.2802894175106019,3.58900337219238,0.03146993377798424,7.146536810606776,1.810236652985182,5.367770091399578,-5.404376513340509,63.78612580650225,4.980515592193036,1.7787667192071965,6,-2.015003204345703,-4.315006256103516,-9.322502136230469,-7.715003967285156,-0.9800033569335938,0,-0.055320305293277805,1.04398276237906,77.97000122070312,2.034499087975305,75.8499984741211,1.874997019764919,75.81999969482422,-0.055320305293277805
862,2021-06-08,78.18000030517578,78.62999725341797,77.43000030517578,78.0,1073300.0,0.0034654939080398517,1.222228501592998,-0.18367458154924096,71.30840588390483,62.9802058507096,-2.6063273489276497,-4.120290221321227,-7.457765758252123,-8.324623378579446,19.243548263723813,1.1999969482421875,1.329866377326553,3.682500076293948,-0.2718926715840837,7.63689282417198,1.7053037023549393,5.659696450232957,-5.101223474792803,69.34161159165477,10.245616614247623,1.9771963739390153,6,-1.5450019836425781,-4.229999542236328,-9.592498779296875,-7.9850006103515625,-1.0699996948242188,1,-0.050012837641937424,-2.1525222091474534,77.91000366210938,1.04398276237906,77.97000122070312,2.034499087975305,75.8499984741211,-0.050012837641937424
863,2021-06-09,78.87000274658203,79.15499877929688,77.13999938964844,78.19999694824219,586800.0,0.008825817839764882,2.2500046145610937,3.722248124443691,80.62015446567253,65.33080153920677,-2.8130140069732477,-4.695849182259153,-8.01046437750783,-8.93689220784455,19.3955263468854,2.0149993896484375,1.4595919802408162,4.147002410888675,-0.2625487222526317,8.556553544029981,1.9422268443180144,6.351777977459335,-5.26392820911407,83.53919090752107,20.34216639889388,2.2047755665706563,6,-2.025005340576172,-4.400005340576172,-10.282501220703125,-8.675003051757812,-3.9599990844726562,2,-0.05439331515318424,1.222228501592998,78.18000030517578,-2.1525222091474534,77.91000366210938,1.04398276237906,77.97000122070312,-0.05439331515318424
864,2021-06-10,78.12999725341797,79.55999755859375,77.87999725341797,79.1500015258789,1205800.0,-0.009382597532572423,-1.2105205039401696,-1.5223812614582266,77.61192861392706,68.02504721792158,-1.6544063697653684,-3.7205117618045165,-7.121514576393679,-8.117717254276542,20.084193560518997,1.6800003051757812,1.7372266752685164,3.1364971160888615,-1.4170877150668844,7.690081947244607,0.8597047005109886,5.413289531666734,-4.038808825431815,40.31008439642069,-26.64752059195078,2.2767924155778725,6,-1.2849998474121094,-2.829998016357422,-9.03249740600586,-7.93499755859375,-4.769996643066406,3,-0.024446385509520607,2.2500046145610937,78.87000274658203,1.222228501592998,78.18000030517578,-2.1525222091474534,77.91000366210938,-0.024446385509520607
865,2021-06-11,78.91000366210938,79.23999786376953,78.5199966430664,78.5199966430664,380800.0,0.009983443441850204,-2.6922475009292044,-0.3823582210121621,78.85462347781898,71.40196656165843,-2.058281190435636,-4.178399416814017,-7.703045919007494,-8.814492160485429,21.16499223335395,1.1100006103515625,1.9606482616145797,3.576003265380862,-1.0837850700115865,8.235791600773311,1.2461090976846378,5.905897433077087,-4.372510454846491,69.96067693569593,-1.7900722698103664,2.3298941676962213,6,-1.6700057983398438,-3.610004425048828,-9.122501373291016,-8.715003967285156,-4.670005798339844,4,-0.03066792150589992,-1.2105205039401696,78.12999725341797,2.2500046145610937,78.87000274658203,1.222228501592998,78.18000030517578,-0.03066792150589992
866,2021-06-14,77.41000366210938,79.11000061035156,77.0199966430664,78.79000091552734,1511400.0,-0.019008996710011106,1.0693142975846506,-3.5383908135918154,68.52300793789098,72.34702282695274,-0.08955807599419074,-2.485271930544087,-6.041120200615936,-7.229877126679014,21.597052198929184,2.0900039672851562,2.1091993796998594,1.8725028991699162,-2.7761011745139257,6.521106972853758,-0.45179913767199764,4.19680493601183,-2.4619100579118935,15.354601514464306,-57.805088679229286,2.3243020368419196,6,-0.17000579833984375,-1.9200057983398438,-7.465002059936523,-7.215003967285156,-2.4300003051757812,0,-0.003875507525710864,-2.6922475009292044,78.91000366210938,-1.2105205039401696,78.12999725341797,2.2500046145610937,78.87000274658203,-0.003875507525710864
867,2021-06-15,76.94000244140625,77.7300033569336,75.87000274658203,77.27999877929688,1755900.0,-0.006071582463096803,1.9999876945794623,0.2463746482455122,62.903222672631145,72.15903727729705,0.475957897033652,-1.8593604995170097,-5.4300142124978805,-6.689269944942566,21.76220988859534,1.8600006103515625,2.290929861099414,1.2430015563964787,-3.366103058388802,5.8521061711817595,-1.0615507509961617,3.547553863789119,-1.614156472028938,28.997322471596487,-41.57550472508238,2.304552307392643,6,0.29999542236328125,-1.4500045776367188,-5.867502212524414,-6.2350006103515625,-2.1200027465820312,1,-0.0001299991670533629,1.0693142975846506,77.41000366210938,-2.6922475009292044,78.91000366210938,-1.2105205039401696,78.12999725341797,-0.0001299991670533629
868,2021-06-16,76.18000030517578,77.0199966430664,75.47000122070312,77.0199966430664,1744800.0,-0.009877854329537472,2.6904813805631242,2.4706040750381475,57.568238526575385,70.92285038909303,1.4442776206782213,-0.9462509454634187,-4.570935885618184,-5.843842466371939,21.39522363461429,1.5499954223632812,2.59067226276116,0.3549995422363281,-4.152303378942392,4.862302463415048,-1.8986519183530248,2.608651002825681,3.4899978637695312,17.359406361689587,-48.29630892632154,2.2536514605893574,6,1.3899993896484375,-0.69000244140625,-5.017499923706055,-5.384998321533203,-1.9000015258789062,2,0.01220793254725927,1.9999876945794623,76.94000244140625,1.0693142975846506,77.41000366210938,-2.6922475009292044,78.91000366210938,0.01220793254725927
869,2021-06-17,73.1500015258789,76.02999877929688,72.97000122070312,75.9000015258789,1800400.0,-0.03977420277183974,1.033224679742273,3.273823796548592,43.096254789649144,67.79809199537716,4.527075167621433,2.2461650088436613,-1.4756716799919332,-2.7518766799194765,21.84622366852168,3.2099990844726562,2.496081603890204,-2.7049991607666044,-7.12771478788261,1.7177164663494011,-4.9163569743246,-0.49364134720860875,6.435996704101569,2.870819801392274,-57.09214764727136,2.211357813558001,6,3.1699981689453125,2.339996337890625,-1.9875011444091797,-2.354999542236328,1.3799972534179688,3,0.024060179077478372,2.6904813805631242,76.18000030517578,1.9999876945794623,76.94000244140625,1.0693142975846506,77.41000366210938,0.024060179077478372
870,2021-06-18,72.48999786376953,73.16999816894531,71.4000015258789,72.48999786376953,3648100.0,-0.009022606265782218,1.6029350716377386,-0.0,43.42937350582283,64.87946776376587,4.836614543259444,3.0864657262060007,-0.7096589247725547,-2.0238538229607457,22.562039147532257,1.7699966430664062,2.390148036120138,-3.379002761840823,-7.754659141219733,0.9966536175380867,-5.566830951530278,-1.1911745721513682,6.831360485839852,14.13743796786946,-42.97258510180785,2.1878281896894523,6,2.990001678466797,3.0,-1.3274974822998047,-1.6949958801269531,1.3800048828125,4,0.012001693643542755,1.033224679742273,73.1500015258789,2.6904813805631242,76.18000030517578,1.9999876945794623,76.94000244140625,0.012001693643542755
871,2021-06-21,73.69999694824219,74.58999633789062,72.8499984741211,72.97000122070312,1561300.0,0.016691945373575656,-2.587619946515652,100.0,38.783266873559334,61.265563429283034,3.3152584171534443,2.0891129809251083,-1.7996595878401536,-3.1335176589853972,22.59958204246676,2.0999984741210938,2.2660266528776987,-2.2360034942626896,-6.422371544581523,1.9503645560561438,-4.329187519422106,-0.14281946910327292,5.146079991943367,36.334830285192226,-16.3987990750216,2.093184025159417,6,1.7800025939941406,1.7900009155273438,-2.359994888305664,-2.9049949645996094,0.8400039672851562,0,0.0073270140826000585,1.6029350716377386,72.48999786376953,1.033224679742273,73.1500015258789,2.6904813805631242,76.18000030517578,0.0073270140826000585
872,2021-06-22,75.44999694824219,76.37000274658203,74.36000061035156,75.13999938964844,2057000.0,0.023744912787838857,-1.1497405183105947,0.4246566752367216,48.68513733708928,57.71722819277379,1.2709352603983177,0.5757681998954354,-3.396858229203886,-4.786038669671129,22.606784470457598,2.6700057983398438,1.9575857913263235,-0.6175033569335966,-4.549232917684947,3.3142262038177535,-2.5833681373092787,1.3483614234420855,2.949315467084972,72.06403809813419,19.259082640059233,1.9658647803756764,6,0.030002593994140625,0.04000091552734375,-3.849996566772461,-4.654994964599609,-0.80999755859375,1,-0.006229206233513862,-2.587619946515652,73.69999694824219,1.6029350716377386,72.48999786376953,1.033224679742273,73.1500015258789,-0.006229206233513862
873,2021-06-23,75.51000213623047,76.08999633789062,74.98999786376953,75.55999755859375,1480800.0,0.0007952974210116981,-1.0183384779063338,-0.1612768261468793,48.794341053980325,54.51527401944637,0.7645969950710594,0.6772896315938226,-3.2908653333893767,-4.695173437117376,22.934156670556696,1.0999984741210938,1.6618434355741414,-0.6379981994628849,-4.446880077433065,3.1708836785072947,-2.5424391384479748,1.2664427395222049,2.4693516257298,82.69616903172722,28.857667391415546,1.90444093898509,6,-0.19000244140625,-0.0200042724609375,-3.4950008392333984,-4.715000152587891,-1.3300018310546875,2,-0.009137894608470365,-1.1497405183105947,75.44999694824219,-2.587619946515652,73.69999694824219,1.6029350716377386,72.48999786376953,-0.009137894608470365
874,2021-06-24,75.06999969482422,76.0,74.94999694824219,75.62000274658203,729300.0,-0.005827074943163479,-1.6582068219569668,11.001068213032198,38.32529545425228,50.01201535016119,0.8100800969839383,1.2374428016908041,-2.779400278321944,-4.121135005628986,23.272322629502227,1.0500030517578125,1.2846291448044695,-1.1140007019043026,-4.864491620259898,2.6364902164512927,-2.989246161082093,0.761244757273488,2.514592932971169,73.84300337105559,24.624476419063967,1.8752454591777974,6,0.18500137329101562,0.4199981689453125,-3.0549983978271484,-4.274997711181641,-0.970001220703125,3,-0.010523523627798959,-1.0183384779063338,75.51000213623047,-1.1497405183105947,75.44999694824219,-2.587619946515652,73.69999694824219,-0.010523523627798959
875,2021-06-25,75.1500015258789,75.69999694824219,74.98999786376953,75.4800033569336,994800.0,0.0010656964350594933,-1.1845817976947817,0.6,38.90676641282423,46.721321847376,0.15715943324255477,1.221651172910569,-2.7681279562543466,-4.0804436225708685,23.26271884528703,0.7099990844726562,0.7122095310011218,-1.034999084472659,-4.784316949208673,2.714318780263355,-2.909658016840666,0.8396598478953479,2.063515635801494,65.34091647990567,17.222973357473506,1.874658932368007,6,-0.5849990844726562,0.3849983215332031,-3.0400009155273438,-4.354999542236328,-2.7000045776367188,4,-0.008250202714480626,-1.6582068219569668,75.06999969482422,-1.0183384779063338,75.51000213623047,-1.1497405183105947,75.44999694824219,-0.008250202714480626
876,2021-06-28,73.45999908447266,75.44000244140625,73.37000274658203,75.44000244140625,1064800.0,-0.022488388650587998,1.0909052376860624,5.999976880750913,32.97261681039181,43.39569897379384,1.3722350296786345,2.994289397721616,-0.9904229444024821,-2.293997806804512,23.127473158981577,2.0699996948242188,0.13527553221523192,-2.680001449584964,-6.541473334764419,1.1814704355944912,-4.610737392174698,-0.7492655069952292,3.404707139059653,2.9998779296875,-40.68053331309353,1.9307359425897292,6,0.75,2.075000762939453,-1.3499984741210938,-2.664997100830078,-0.9499969482421875,0,0.005581318638976596,-1.1845817976947817,75.1500015258789,-1.6582068219569668,75.06999969482422,-1.0183384779063338,75.51000213623047,0.005581318638976596
877,2021-06-29,73.52999877929688,75.16000366210938,72.91000366210938,74.41999816894531,558100.0,0.0009528953947266494,-1.1126863479737232,0.4494938791552194,29.833865104065524,40.3141019268483,0.8578723033489553,2.8233150307710844,-0.8911153749301377,-2.2827738195630616,22.266552250723244,2.25,-0.588559745057168,-2.4540016174316435,-6.477416548515123,1.569413313651836,-4.465709082973376,-0.44229415188991084,3.0068251623762308,19.496746703518166,-18.351069089927325,2.0117074655417375,6,0.35500335693359375,2.0050010681152344,-1.5549983978271484,-2.734996795654297,1.2099990844726562,1,0.013735919393417007,1.0909052376860624,73.45999908447266,-1.1845817976947817,75.1500015258789,-1.6582068219569668,75.06999969482422,0.013735919393417007
878,2021-06-30,75.11000061035156,75.16000366210938,73.12000274658203,73.48999786376953,2024300.0,0.02148785335624881,1.3720818824990575,-1.8202290534400878,39.27559893080292,39.88958460919872,-0.9944473831852463,1.251562840229326,-2.248366408401651,-3.7948517586373214,21.359106106809367,2.0400009155273438,-1.088047309696634,-0.8384998321533175,-4.880493766177651,3.2034941018710157,-2.859496799165484,1.182497134858849,1.1186139863738873,71.19739662034705,32.27053835367267,2.0209969670121666,6,-1.2249984741210938,0.4249992370605469,-3.135000228881836,-4.314998626708984,0.8799972534179688,2,-0.006257505217465709,-1.1126863479737232,73.52999877929688,1.0909052376860624,73.45999908447266,-1.1845817976947817,75.1500015258789,-0.006257505217465709
879,2021-07-02,74.98999786376953,76.37000274658203,74.4749984741211,76.1500015258789,583800.0,-0.0015976933245490654,1.368746304526121,-0.7160504292704521,35.394934249162446,38.99686913623647,-0.6548585325030132,1.3742937741443342,-1.9340076926703063,-3.625934177567501,20.630698263203605,1.8950042724609375,-1.4935345234235058,-0.9155025482177734,-4.980143157072106,3.1491380606365595,-2.947822852644947,1.1168177562094002,-3.589996337890625,60.115455261086325,24.07672603544377,2.032320304427168,7,-0.37999725341796875,0.5450019836425781,-3.0149974822998047,-4.194995880126953,5.160003662109375,4,-0.010801407943299757,1.3720818824990575,75.11000061035156,-1.1126863479737232,73.52999877929688,1.0909052376860624,73.45999908447266,-0.010801407943299757
880,2021-07-05,74.87999725341797,75.0199966430664,74.33000183105469,74.98999786376953,116600.0,-0.0014668704291923573,7.117673458396912,0.09482781300149956,39.484614082073875,39.074796603849194,-0.19018374130945404,1.3079909236747937,-1.6137047110624536,-3.4650861023714867,19.132661032529196,0.6899948120117188,-1.797503738240863,-0.8710029602050753,-4.838987401205642,3.096981480795492,-2.854995180705359,1.1129892602952083,-3.380595703124996,56.93624602819348,17.525939804215128,1.9839922205002858,7,-0.23999404907226562,0.6550025939941406,-2.904996871948242,-4.084995269775391,4.720001220703125,0,-0.010416650746622125,1.368746304526121,74.98999786376953,1.3720818824990575,75.11000061035156,-1.1126863479737232,73.52999877929688,-0.010416650746622125
881,2021-07-06,73.5999984741211,75.0999984741211,73.12999725341797,75.0199966430664,1709800.0,-0.017094001418896276,1.4936695413676881,12.909002635594396,36.99377349645002,37.77575617711149,1.200370295790293,2.370052948965352,-0.13200683631765742,-2.1518647355896263,17.149865282932414,1.970001220703125,-1.6758208645642156,-1.9355014801025447,-5.877848706281057,2.0068457460759674,-3.906675093191808,0.03567213298671845,-2.0031848999023367,19.94205186666637,-19.92680223123033,1.9711736130892588,7,1.0400047302246094,1.9350013732910156,-1.3724994659423828,-2.8049964904785156,6.099998474121094,1,-0.015625021055989063,7.117673458396912,74.87999725341797,1.368746304526121,74.98999786376953,1.3720818824990575,75.11000061035156,-0.015625021055989063
882,2021-07-07,74.2699966430664,74.69000244140625,73.26000213623047,73.52999877929688,1190900.0,0.009103236179833551,-1.2343909257261385,-0.5211259281546512,42.50979852438711,37.077473673823356,0.3859760288079457,1.4673390324360014,-0.6215671394762126,-2.7784992610502854,15.311771964761519,1.4300003051757812,-1.4791472775350343,-1.0700031280517521,-4.844395876374989,2.7043896202714848,-2.9571995022133706,0.8171932461098663,-2.577719285400377,35.38442758413461,-7.028854465933989,1.8871963741616196,7,0.3700065612792969,1.2650032043457031,-2.0424976348876953,-3.474994659423828,5.3600006103515625,2,-0.0236972476960553,1.4936695413676881,73.5999984741211,7.117673458396912,74.87999725341797,1.368746304526121,74.98999786376953,-0.0236972476960553
883,2021-07-08,74.58000183105469,74.95999908447266,73.0,73.93000030517578,772200.0,0.004174029917870303,1.7801483677919605,0.8783829760910581,57.12860027916069,39.16672976547985,-0.0780284284813888,0.8637433241201506,-0.7667008308586816,-3.064293825050413,13.15434365111146,1.9599990844726562,-1.281020363975216,-0.5454978942871094,-3.94410948100996,2.853113692435741,-2.2448036876485418,1.153807899074323,-2.7941699656103367,46.884289119858366,-0.5089196632507011,1.6993057933614257,7,0.060001373291015625,0.9549980163574219,-1.245004653930664,-2.865001678466797,3.6800003051757812,3,0.0021452940303927637,-1.2343909257261385,74.2699966430664,1.4936695413676881,73.5999984741211,7.117673458396912,74.87999725341797,0.0021452940303927637
884,2021-07-09,76.22000122070312,76.58000183105469,74.9800033569336,75.2300033569336,841300.0,0.021989800876694998,-1.1476520376657091,1.523070061152388,66.93913471299732,42.28143735438797,-1.7184594144274428,-0.9767641632531365,-2.2361361053553708,-4.681477360426868,10.832166214816482,2.0,-1.32861069552267,1.1900012969970675,-1.9506887811316034,4.330691375125738,-0.38034374206726795,2.760346336061403,-4.342485937636027,89.94412217254357,36.76031930155831,1.5703450390643372,7,-1.4749984741210938,-0.6850013732910156,-2.7925033569335938,-4.505001068115234,0.43000030517578125,4,-0.0030176246818416352,1.7801483677919605,74.58000183105469,-1.2343909257261385,74.2699966430664,1.4936695413676881,73.5999984741211,-0.0030176246818416352
885,2021-07-12,76.48999786376953,77.0199966430664,75.69000244140625,76.0,721800.0,0.0035423332293658127,-1.3964011024888479,0.49494840514484323,63.85301277296638,45.71259246134069,-1.987382827554086,-1.515034008143914,-2.3134405217294614,-4.912486042640438,8.45984522510682,1.3299942016601562,-1.3795295784779569,1.580998229980466,-1.0801463937257267,4.2421428536866586,0.2504259181273767,2.911570541833555,-4.424383118782927,86.81593975430293,30.199587334141476,1.330572311853093,7,-1.5249977111816406,-0.9549980163574219,-2.8899993896484375,-4.774997711181641,-0.15000152587890625,0,0.04784944129071533,-1.1476520376657091,76.22000122070312,1.7801483677919605,74.58000183105469,-1.2343909257261385,74.2699966430664,0.04784944129071533
886,2021-07-13,77.11000061035156,77.48999786376953,76.43000030517578,76.91000366210938,820700.0,0.00810567085759728,1.2083479034873001,0.40815881666017906,59.28411843118113,48.9848428310202,-2.274357218650138,-2.2753215370184137,-2.6954012956288693,-5.48279355593894,7.091520033170092,1.05999755859375,-1.2212121813045655,2.216001129150385,-0.38856631334601843,4.820568571646788,0.9137174079021833,3.5182848503985866,-4.747122951480165,91.53680547413566,35.351234610540075,1.302283721248199,7,-1.8650016784667969,-1.5750007629394531,-3.19000244140625,-5.075000762939453,-2.6299972534179688,1,0.03229150361899058,-1.3964011024888479,76.48999786376953,-1.1476520376657091,76.22000122070312,1.7801483677919605,74.58000183105469,0.03229150361899058
887,2021-07-14,76.93000030517578,77.79000091552734,76.80000305175781,77.5,1568700.0,-0.002334331523161981,-1.385553686494039,-2.850041962310216,57.836623399808346,51.04717888313191,-1.744835552254301,-2.2093853218376864,-2.302589807129806,-5.266254134939004,6.41898162945603,0.9899978637695312,-1.0730070899650315,2.036500930786133,-0.566415698966523,4.639417560538789,0.7350426159098049,3.3379592456624607,-4.156953029912529,82.04591970820358,28.00697087718318,1.3014583148763297,7,-1.5349998474121094,-1.4500007629394531,-2.1850013732910156,-4.069999694824219,-0.8300018310546875,2,0.03600671561260915,1.2083479034873001,77.11000061035156,-1.3964011024888479,76.48999786376953,-1.1476520376657091,76.22000122070312,0.03600671561260915
888,2021-07-15,77.11000061035156,77.62000274658203,76.55000305175781,76.6500015258789,420300.0,0.002339793376598731,-2.2424428080964547,-0.8070163697447498,61.590900224113184,53.95784176923755,-1.8006596172379403,-2.441307051780484,-2.3642042086120085,-5.407659100229068,5.8924431339084515,1.0699996948242188,-0.6523204362510882,2.170001220703128,-0.5598196416508614,4.899822083057117,0.8050907895261332,3.5349116518801225,-3.835257971061907,75.80067985838093,23.26437381669679,1.364910431176996,7,-1.7150001525878906,-1.6300010681152344,-1.8175010681152344,-4.25,-0.779998779296875,3,0.03268054238256757,-1.385553686494039,76.93000030517578,1.2083479034873001,77.11000061035156,-1.3964011024888479,76.48999786376953,0.03268054238256757
889,2021-07-16,74.91000366210938,77.66000366210938,74.66000366210938,77.4800033569336,653400.0,-0.02853063066824635,1.047781356678063,-5.586966977924469,48.901109265866786,55.00411901188121,0.43225285176670525,-0.10824428419918775,-0.09022179853249668,-3.170610193512843,6.1532763403032185,3.0,-0.22133593514556082,-0.11799583435058025,-2.7151017634458583,2.479110094744698,-1.4165487988982193,1.1805571301970588,-1.1837351951959505,7.98722745609438,-41.156013014866964,1.2985529645476421,7,0.4849967956542969,0.5699958801269531,0.7474937438964844,-2.0500030517578125,1.7099990844726562,4,0.044720308508215734,-2.2424428080964547,77.11000061035156,-1.385553686494039,76.93000030517578,1.2083479034873001,77.11000061035156,0.044720308508215734
890,2021-07-19,73.36000061035156,74.08000183105469,72.9000015258789,73.87000274658203,999700.0,-0.02069153618986974,1.537634232179627,0.1984444345489899,49.53618546070404,56.39772034124277,1.9489196796128425,1.5918964511469085,1.5195376087680756,-1.593788907119304,6.040171433630036,2.0100021362304688,-0.07424341769174703,-1.7114990234374972,-4.154167063901298,0.7311690170263034,-2.9328330436693903,-0.49016500320560397,4.430000305175781,9.406935416933202,-43.69055108886154,1.2213340202318992,7,1.9850006103515625,1.9599990844726562,2.7124977111816406,-0.5,3.1500015258789062,0,0.04484734035107274,1.047781356678063,74.91000366210938,-2.2424428080964547,77.11000061035156,-1.385553686494039,76.93000030517578,0.04484734035107274
891,2021-07-20,74.23999786376953,75.23999786376953,73.0999984741211,73.61000061035156,2005200.0,0.011995600410256824,-1.593936255311672,-1.2352835579756758,53.06298033407389,57.57029609787464,1.3066630577949923,0.7951992725201933,0.6430548173482293,-2.4343932307711214,6.37337648497088,2.1399993896484375,0.1644521595753048,-0.8585018157959041,-3.2487131924069956,1.5317095608151874,-2.05360750410145,0.33660387250964163,3.452203063964845,27.40279151623704,-28.707967080153427,1.195105688305547,7,1.1050033569335938,1.0150032043457031,2.030000686645508,-1.3799972534179688,2.0,1,0.02828661819164635,1.537634232179627,73.36000061035156,1.047781356678063,74.91000366210938,-2.2424428080964547,77.11000061035156,0.02828661819164635
892,2021-07-21,74.9800033569336,75.58999633789062,74.6500015258789,74.76000213623047,828100.0,0.00996774669258449,-3.2726799833541405,0.34920980926430517,49.39536204112774,56.71104740475987,0.7576371210897435,0.019160017857245748,-0.08831101573771605,-3.106192466662833,6.155174450416294,1.3499984741210938,0.3524217651546877,-0.09499664306640909,-2.4798930158777637,2.2898997297449455,-1.2874448294720935,1.0974515433392753,2.6163535827636792,43.6974978482232,-10.070955815494663,1.1924481864056806,7,0.36499786376953125,-0.38500213623046875,1.3849945068359375,-2.1200027465820312,2.3299942016601562,2,-0.00666844462009164,-1.593936255311672,74.23999786376953,1.537634232179627,73.36000061035156,1.047781356678063,74.91000366210938,-0.00666844462009164
893,2021-07-22,74.81999969482422,75.11000061035156,74.23999786376953,74.98999786376953,388500.0,-0.0021339511195764826,3.243877930777819,-0.7727146622277709,49.212242658392896,54.74139273202604,1.0675264381493719,0.13156537876950836,0.08800020762507188,-2.9055243270725413,5.997453033059267,0.8700027465820312,0.6997650552734456,-0.2205001831054716,-2.598854943798983,2.15785457758804,-1.4096775634522345,0.9686771972412913,2.682430136596693,40.33607788390182,-12.107810206121307,1.1891773803467565,7,0.5250015258789062,-0.22499847412109375,1.5449981689453125,-1.9599990844726562,2.0199966430664062,3,0.017107708961744628,-3.2726799833541405,74.9800033569336,-1.593936255311672,74.23999786376953,1.537634232179627,73.36000061035156,0.017107708961744628
894,2021-07-23,74.27999877929688,75.37999725341797,73.80999755859375,75.31999969482422,930400.0,-0.007217333837608919,1.7069052833737823,6.117718337671663,47.32621211740011,52.90508154807423,1.4565723206373775,0.6422766723222679,0.6912402241004116,-2.3253507881621545,5.926592106740329,1.5699996948242188,0.9151649635792438,-0.721001052856451,-3.1234121490213624,1.6814100433084604,-1.9222066009389067,0.4802044952260047,3.1303824860131897,51.301112078574405,-0.5507899949419652,1.201205548082455,7,1.06500244140625,0.31500244140625,2.25,-1.4199981689453125,2.4199981689453125,4,0.027598318328583282,3.243877930777819,74.81999969482422,-3.2726799833541405,74.9800033569336,-1.593936255311672,74.23999786376953,0.027598318328583282
895,2021-07-26,74.52999877929688,75.26000213623047,73.91000366210938,74.29000091552734,605600.0,0.0033656435663496076,-1.7000175477413004,-0.23076697355390088,54.56329433785681,52.38054553770486,1.0049942020346805,0.3620062843178289,0.5286757997847644,-2.520862230055897,5.851901767911909,1.3499984741210938,0.9164382746229762,-0.44000091552734943,-2.850304278085588,1.970302447030889,-1.6451525968064686,0.7651507657517698,2.7901748912245665,57.42978040193768,1.477819237581187,1.2051516812791156,7,0.81500244140625,0.06500244140625,1.375,-1.6699981689453125,1.6100006103515625,0,0.02804245272395911,1.7069052833737823,74.27999877929688,3.243877930777819,74.81999969482422,-3.2726799833541405,74.9800033569336,0.02804245272395911
896,2021-07-27,73.87000274658203,74.4800033569336,72.97000122070312,74.26000213623047,485300.0,-0.00885544134609828,2.638551337439103,-1.6250119210350638,48.035394967001764,51.29152015628191,1.2930412354750587,1.111269032173368,1.2302659754869012,-1.776131195591148,6.351359580161947,1.55999755859375,0.6291803609040869,-1.120497131347662,-3.483230036743464,1.2422357740481402,-2.301863584045563,0.06086932135023915,3.361767481046556,34.35126729720915,-23.202574487201588,1.1813664526979044,7,1.4099998474121094,1.4499969482421875,1.6149959564208984,-1.0100021362304688,3.5199966430664062,1,0.03573844986448971,-1.7000175477413004,74.52999877929688,1.7069052833737823,74.27999877929688,3.243877930777819,74.81999969482422,0.03573844986448971
897,2021-07-28,74.54000091552734,74.91999816894531,73.20999908447266,74.0199966430664,410900.0,0.009069962691673483,1.6718761175881554,-1.333346375053797,49.81024235269081,49.98255817056832,0.2775571310445173,0.5489629818148956,0.5972873022040233,-2.3829839294018598,6.567187520609127,1.7099990844726562,0.3763245389380927,-0.5009990692138615,-2.7737570902742874,1.7717589518465644,-1.6373780797440816,0.6353799413163586,2.6051339380662455,65.14532279356598,5.984009789337819,1.1363790105302143,7,0.7400016784667969,0.8050003051757812,0.9449977874755859,-1.6800003051757812,2.05999755859375,2,0.02280650559917108,2.638551337439103,73.87000274658203,-1.7000175477413004,74.52999877929688,1.7069052833737823,74.27999877929688,0.02280650559917108
898,2021-07-29,74.63999938964844,75.19999694824219,74.45500183105469,74.83999633789062,354700.0,0.001341541090593923,-1.614054343461384,-0.3846063558202999,41.22221204969618,49.12934736877158,-0.23429575860679108,0.43420997229662817,0.5404244177565545,-2.4395313430545826,6.7325398103295075,0.7449951171875,0.1272858493998683,-0.3775005340576172,-2.6569641454528323,1.901963077337598,-1.5172323397552248,0.7622312716399904,2.4202327973908524,69.29464390296407,13.4477021663604,1.1397318056976107,7,-0.3950004577636719,0.7050018310546875,0.8449993133544922,-1.779998779296875,4.0,3,0.03577167994076391,1.6718761175881554,74.54000091552734,2.638551337439103,73.87000274658203,-1.7000175477413004,74.52999877929688,0.03577167994076391
899,2021-07-30,74.18000030517578,75.66999816894531,73.87999725341797,74.33999633789062,923100.0,-0.006162903111390561,-3.7105154846157706,0.7999923704890517,37.43200791663622,47.784438752764046,0.12433805989243751,0.8752913056920875,1.073597790505005,-1.9546015065172355,7.2152572929275465,1.7900009155273438,-0.12979663413001674,-0.7969997406005831,-3.1070978307917017,1.5130983495905355,-1.9520487856961495,0.3580493044949833,2.7970272686403064,44.814831559732575,-6.820837627607425,1.1550490450955624,7,0.1399993896484375,1.1650009155273438,1.2249984741210938,-1.3199996948242188,2.6800003051757812,4,0.03585866839810792,-1.614054343461384,74.63999938964844,1.6718761175881554,74.54000091552734,2.638551337439103,73.87000274658203,0.03585866839810792
900,2021-08-03,74.0999984741211,74.5,72.33999633789062,74.0,934500.0,-0.0010784824848417696,3.8,-0.6250059606122741,32.60114679040689,45.5109016923566,0.35799437871675366,0.9421667928921522,1.238313997948623,-1.8615369785719906,8.06317683536878,2.160003662109375,-0.4698731602634467,-0.8380016326904354,-3.1810958507624747,1.505092585381604,-2.009548741726462,0.3335454763455914,2.7954885787362542,52.8528879418975,6.0056664180645996,1.1715471090360217,8,-0.095001220703125,0.9650001525878906,1.272500991821289,-1.2399978637695312,5.1699981689453125,1,0.03508769942861911,-3.7105154846157706,74.18000030517578,-1.614054343461384,74.63999938964844,1.6718761175881554,74.54000091552734,0.03508769942861911
901,2021-08-04,72.44999694824219,74.20999908447266,72.44999694824219,73.83999633789062,762600.0,-0.02226722752842103,-1.5323782864043032,-13.900205996795606,27.865602069887345,43.118706139996554,1.9303824168632104,2.6367849783594863,2.95076762789742,-0.22709547066152425,8.618663227673842,1.7600021362304688,-0.5662013817021148,-2.4305030822753935,-4.960812658409679,0.09980649385889251,-3.6956578703425293,-1.1653482942082576,4.263270476016487,3.3033198157949,-37.47667344316405,1.265154788067143,8,1.5550003051757812,2.615001678466797,2.600004196166992,0.410003662109375,6.1100006103515625,2,0.050931712861801204,3.8,74.0999984741211,-3.7105154846157706,74.18000030517578,-1.614054343461384,74.63999938964844,0.050931712861801204
902,2021-08-05,72.51000213623047,73.19000244140625,72.0999984741211,72.4000015258789,444200.0,0.0008282289926271336,-2.0704046764522577,-0.07913716449860037,27.000025176982746,40.65068197539543,1.657461275469359,2.569926288297964,2.940370022412992,-0.2965618288706082,9.262192594506548,1.0900039672851562,-0.5586325568799424,-2.2824981689453097,-5.016432406214719,0.45143606832409944,-3.649465287580014,-0.9155310503106051,4.028334444573488,11.484697399380671,-23.838249907732653,1.366967118634704,8,1.3749961853027344,2.43499755859375,2.362497329711914,0.34999847412109375,6.279998779296875,3,0.06730102206106015,-1.5323782864043032,72.44999694824219,3.8,74.0999984741211,-3.7105154846157706,74.18000030517578,0.06730102206106015
903,2021-08-06,74.73999786376953,74.76000213623047,73.04000091552734,73.04000091552734,565500.0,0.03075431887795821,-1.0235344804372997,15.454431960049938,49.15251400940019,40.85360440783988,-0.653833734788634,0.3715828958445826,0.7521004096360429,-2.5295343457848958,9.718215925718455,2.25,-0.6126664335945549,-0.06050224304199503,-2.7927542131388634,2.6717497270548733,-1.4266282280904221,1.305623742006432,1.532038430633449,73.94956905671184,33.71604865170859,1.3661259850484322,8,-0.8549995422363281,0.2050018310546875,-0.029996871948242188,-1.8799972534179688,2.6800003051757812,4,0.024886281288659218,-2.0704046764522577,72.51000213623047,-1.5323782864043032,72.44999694824219,3.8,74.0999984741211,0.024886281288659218
904,2021-08-09,75.98999786376953,76.11000061035156,74.18000030517578,74.18000030517578,882200.0,0.016724645915543235,-1.132599898836621,1.0647063575409967,63.51488358708445,41.848225435531845,-1.827994772951385,-0.9449815767924576,-0.4552950304062904,-3.757389416669781,9.702861673482413,1.9300003051757812,-0.6415654534470718,1.2009979248046818,-1.5079339042116686,3.9099297538210323,-0.1534679897035005,2.555463839312864,-3.8899993896484375,97.00741439766819,50.69034567630722,1.3544659145081783,8,-1.8849983215332031,-1.0449981689453125,-1.2799968719482422,-3.1299972534179688,4.160003662109375,0,0.03487303066687386,-1.0235344804372997,74.73999786376953,-2.0704046764522577,72.51000213623047,-1.5323782864043032,72.44999694824219,0.03487303066687386
905,2021-08-10,80.1500015258789,80.81999969482422,76.70999908447266,77.0,1906700.0,0.054744095000070825,-1.2037516951353961,1.7403346821783847,72.7132944885436,44.590214271258716,-5.707130900638035,-5.077029905709708,-4.548621651919348,-7.869715416079146,10.175619178840495,4.8300018310546875,-0.5498342996554868,5.178001403808594,1.6228970499594197,8.733105757657768,3.4004492268840067,6.955553580733181,-7.9698030090332,92.31653583540108,41.805580615904105,1.7775521769245868,8,-3.69000244140625,-3.69000244140625,-5.07750129699707,-7.290000915527344,-0.029998779296875,1,-0.04104804557570796,-1.132599898836621,75.98999786376953,-1.0235344804372997,74.73999786376953,-2.0704046764522577,72.51000213623047,-0.04104804557570796
906,2021-08-11,79.5999984741211,80.5,78.9000015258789,80.3499984741211,1791700.0,-0.006862171444628418,2.047607283507477,-0.23809512276053157,68.01869141080635,46.61337527771599,-4.75934744292465,-4.5649659228304245,-3.9121348159175824,-7.274269914516964,10.44509222895909,1.5999984741210938,-0.3870755199275209,4.50349845886231,0.4884881676593409,8.51850875006528,2.4959933132608256,6.511003604463795,-7.074207910156247,86.00916227159941,33.20555860610726,2.0075051456014856,8,-3.1399993896484375,-3.1399993896484375,-4.5124969482421875,-6.739997863769531,0.8499984741210938,2,-0.004145751725886937,-1.2037516951353961,80.1500015258789,-1.132599898836621,75.98999786376953,-1.0235344804372997,74.73999786376953,-0.004145751725886937
907,2021-08-12,79.69999694824219,79.9800033569336,78.16000366210938,79.41000366210938,619000.0,0.0012562622617839914,3.2823214734498976,-0.38665771484375,69.12224308944985,49.71337872657751,-4.526429032235825,-4.687113692960537,-3.9965292753363144,-7.3161271615110905,10.436251742573106,1.8199996948242188,-0.3168487452165891,4.464997100830075,0.01602849388675054,8.9139657077734,2.24051279735842,6.6894814043017305,-6.842438019042959,85.60407554866927,29.933606707713743,2.2244843034716615,8,-3.2399978637695312,-3.2399978637695312,-4.612495422363281,-6.5449981689453125,-0.6599960327148438,3,-0.014303631534500094,2.047607283507477,79.5999984741211,-1.2037516951353961,80.1500015258789,-1.132599898836621,75.98999786376953,-0.014303631534500094
908,2021-08-13,79.62999725341797,79.97000122070312,79.0,79.63999938964844,430100.0,-0.0008782898055778032,1.8955009735934136,-0.03449092344119969,71.76565531155428,53.52822843712397,-4.10594414899812,-4.65743114059012,-3.8846597138571326,-7.168642371590693,10.589512283198173,0.970001220703125,-0.09409590807744905,4.268997573852545,-0.5323428770317662,9.070338024736856,1.8683273484103893,6.6696677992947,-6.4539406935937365,82.0782748374732,24.787063755385418,2.400670225442159,8,-3.1699981689453125,-3.1699981689453125,-4.5424957275390625,-6.474998474121094,0.0200042724609375,4,-0.01054874251994986,3.2823214734498976,79.69999694824219,2.047607283507477,79.5999984741211,-1.2037516951353961,80.1500015258789,-0.01054874251994986
909,2021-08-16,78.26000213623047,79.16000366210938,77.75,79.0,616900.0,-0.017204510416188645,1.6603712473999006,73.98398169336384,63.90754832377999,57.00671749638764,-2.342697331788642,-3.1869931422183697,-2.4888180253027485,-5.7055089425443555,11.334903247022085,1.8799972534179688,0.04685578082212771,2.7315025329589844,-2.2345045773295737,7.6975096432475425,0.2484989778147053,5.214506088103263,-4.778187851006237,37.712964028616724,-18.752685843240954,2.4830035551442804,8,-1.8000030517578125,-1.8000030517578125,-3.1725006103515625,-4.790004730224609,2.2599945068359375,0,-0.01073350299458109,1.8955009735934136,79.62999725341797,3.2823214734498976,79.69999694824219,2.047607283507477,79.5999984741211,-0.01073350299458109
910,2021-08-17,76.6500015258789,78.06999969482422,75.70999908447266,78.01000213623047,745300.0,-0.02057245804247443,2.1891992205623088,1.837843968121411,59.67966107638214,60.54161294155372,-0.3720660471825852,-1.3890958542929468,-0.9394907723041115,-4.0063157546521495,10.971313738666572,2.5500030517578125,0.25529431876744013,0.9570018768310575,-3.923787529148541,5.837791282810656,-1.4833928261587346,3.3973965798208496,-2.8746598242706796,19.624264336967514,-38.00127213746261,2.4403947029897957,8,-0.19000244140625,-0.19000244140625,-1.510000228881836,-3.055004119873047,5.049995422363281,1,0.04566209954762113,1.6603712473999006,78.26000213623047,1.8955009735934136,79.62999725341797,3.2823214734498976,79.69999694824219,0.04566209954762113
911,2021-08-18,76.33999633789062,77.37999725341797,76.0999984741211,76.73999786376953,520300.0,-0.004044425072628588,-1.9090972143953253,0.2941186370317181,56.42855157658627,63.81144920817634,0.6121370511064299,-0.9630747652274181,-0.6930779856717066,-3.6233436016598546,11.223970110261213,1.279998779296875,0.5576792504233623,0.5419967651367159,-4.297357055778207,5.381350586051639,-1.8776801453207383,2.96167367559417,-2.2828683165537598,14.754019275369052,-40.18862984044144,2.4196769104574614,8,0.5900039672851562,0.12000274658203125,-1.089996337890625,-2.7449989318847656,5.8800048828125,2,0.04951541249701674,2.1891992205623088,76.6500015258789,1.6603712473999006,78.26000213623047,1.8955009735934136,79.62999725341797,0.04951541249701674
912,2021-08-19,74.4800033569336,76.1500015258789,73.56999969482422,76.0,820900.0,-0.02436459353134446,1.835167322710867,3.7999771119037176,49.492398442170796,63.849214145150846,3.107778105369718,0.9038813077003027,1.0716940449509025,-1.7164257978271564,12.046110533528507,2.7699966430664062,0.8892169640019887,-1.2929962158203097,-6.155254449773977,3.569262018133358,-3.7241253327971435,1.1381329011565242,6.339996337890625,14.218803830431979,-37.30114800091163,2.4311291169768343,8,2.714996337890625,1.9799957275390625,0.9099960327148438,-0.8850059509277344,9.139999389648438,3,0.08015565685058235,-1.9090972143953253,76.33999633789062,2.1891992205623088,76.6500015258789,1.6603712473999006,78.26000213623047,0.08015565685058235
913,2021-08-20,76.0999984741211,76.98999786376953,74.37999725341797,74.56999969482422,1004500.0,0.02175073904634406,-1.7329796922683625,-1.0065803673160032,55.673754068334496,62.97797753195641,1.9008851535652553,-0.6485544346746224,-0.648905031757522,-3.263313071396624,12.562576824661264,2.6100006103515625,1.5125885368828165,0.26299896240234943,-4.580101100796625,5.106099025601324,-2.158551069197131,2.6845489940018297,4.575001220703129,45.25933781269918,-6.815110821400431,2.4215500315994856,8,1.095001220703125,0.3600006103515625,-0.6624984741210938,-2.5050010681152344,6.790000915527344,4,0.038633409991539525,1.835167322710867,74.4800033569336,-1.9090972143953253,76.33999633789062,2.1891992205623088,76.6500015258789,0.038633409991539525
914,2021-08-23,76.33000183105469,77.31999969482422,76.19000244140625,76.83999633789062,610100.0,0.003022383200333545,-1.860776852799722,-0.3333300089757654,56.531937307561144,61.1800489562917,1.9268077611790062,-0.7558552130805651,-0.9550576861177547,-3.4095066462159878,12.834699552585427,1.220001220703125,2.1996427422508305,0.3905021667480497,-4.4003413132282105,5.18134564672431,-2.0049195732400733,2.7859239067361727,4.202897863769536,61.33338080512153,8.970854986819255,2.3954217399881297,8,0.7049980163574219,0.12999725341796875,-0.8925018310546875,-2.3800010681152344,6.519996643066406,0,0.04349534410037825,-1.7329796922683625,76.0999984741211,1.835167322710867,74.4800033569336,-1.9090972143953253,76.33999633789062,0.04349534410037825
915,2021-08-24,76.62000274658203,77.33999633789062,76.33999633789062,76.5999984741211,492400.0,0.0037993044487174554,-2.703645097485165,-0.0392244861323041,63.27182062811629,60.65261886932614,1.2107403324871342,-0.9288738854599643,-1.3445538817093023,-3.5946386340003187,13.118048811963433,1.0099945068359375,2.4962677397740265,0.57600288391113,-4.176411390223137,5.328417158045397,-1.8002042531560107,2.9522100209782707,3.773638948242194,80.05262483379524,20.596939369049693,2.3762071370671345,8,0.154998779296875,-0.160003662109375,-1.1825027465820312,-2.150005340576172,5.589996337890625,1,0.05090046667556858,-1.860776852799722,76.33000183105469,-1.7329796922683625,76.0999984741211,1.835167322710867,74.4800033569336,0.05090046667556858
916,2021-08-25,76.51000213623047,77.23999786376953,76.1500015258789,76.63999938964844,772700.0,-0.0014356644010492525,-1.5647018696538044,-6.498474446987033,62.69035975318707,59.937965165296944,0.934614941506311,-0.6439667453210376,-1.2890212636175988,-3.3908404605931963,12.967975161534111,1.089996337890625,2.544147037991081,0.3340023040771456,-4.309573034094484,4.977577642248775,-1.987785365008662,2.6557899731629533,3.7471667185937605,77.98421907916972,11.945794762225063,2.321787669085812,8,0.2599983215332031,-0.0500030517578125,-1.1775016784667969,-1.2100028991699219,8.400001525878906,2,0.06783420032809095,-2.703645097485165,76.62000274658203,-1.860776852799722,76.33000183105469,-1.7329796922683625,76.0999984741211,0.06783420032809095
917,2021-08-26,76.23999786376953,76.66999816894531,75.81999969482422,76.5999984741211,570100.0,-0.003529006207321439,2.399993896484375,2.7692939726509773,55.43478140683792,58.12342362032845,0.7400256998588048,-0.2530466810218286,-1.0625936063911183,-3.036917410859047,13.142225227119953,0.8499984741210938,2.057133047184223,-0.021001815795898438,-4.600276992587581,4.558273360995784,-2.3106394041917326,2.2686357725999358,3.883427607854699,62.83787789356475,-2.1089667056543817,2.289637588395841,8,0.12500381469726562,0.220001220703125,-0.9399967193603516,-0.9399986267089844,9.010002136230469,3,0.07843656249333897,-1.5647018696538044,76.51000213623047,-2.703645097485165,76.62000274658203,-1.860776852799722,76.33000183105469,0.07843656249333897
918,2021-08-27,77.30999755859375,77.66999816894531,76.25,76.25,644800.0,0.014034623882547281,-1.6792479990787126,-2.944432670707413,54.84581288045435,57.116564126625605,-0.775194320959244,-1.172895639265903,-2.1401339930154535,-4.033807622806478,13.314226436235476,1.4300003051757812,1.6820620077006367,0.9154979705810575,-3.620270415246452,5.451266356408567,-1.3523862223326972,3.1833821634948123,2.68235939749448,80.54049149837309,18.837409580321662,2.267884192913758,8,-1.4899978637695312,-0.8499984741210938,-2.339996337890625,-1.8199996948242188,8.600006103515625,4,0.08161952382944904,2.399993896484375,76.23999786376953,-1.5647018696538044,76.51000213623047,-2.703645097485165,76.62000274658203,0.08161952382944904
919,2021-08-30,76.83999633789062,77.43000030517578,76.5,77.4000015258789,445300.0,-0.00607943649651399,1.9999876945794623,-0.5283079979271031,33.33330772274489,54.18919153177703,-0.5898307469223454,-0.5200602266126282,-1.58560953051321,-3.493007020860375,13.184675761059294,0.9300003051757812,1.2388192725437932,0.31249694824218466,-4.104297718830949,4.729291615315319,-1.8959003852943823,2.5208942817787516,3.0239134729723247,55.13499915457991,-2.584330692466132,2.20839733353657,8,-1.2199974060058594,-0.37999725341796875,-1.8699951171875,-1.3499984741210938,8.75,0,0.07873507730471463,-1.6792479990787126,77.30999755859375,2.399993896484375,76.23999786376953,-1.5647018696538044,76.51000213623047,0.07873507730471463
920,2021-08-31,76.69999694824219,77.51000213623047,76.37000274658203,77.2300033569336,1327000.0,-0.001821959868826828,1.0917343860459583,0.9464312475306876,34.76889417817688,51.78256293195376,-0.49393639248948773,-0.18476101239008358,-1.3396938720751166,-3.2589915477719416,12.317404718822091,1.1399993896484375,0.7299626367167349,0.04249763488769531,-4.223952929376409,4.3089481991518,-2.090727647244364,2.1757229170197547,3.038034660299985,47.5674583372855,-6.301857679016713,2.1332252821320536,8,-1.0799980163574219,-0.23999786376953125,-1.7299957275390625,-1.2099990844726562,10.460006713867188,1,0.08018255241951278,1.9999876945794623,76.83999633789062,-1.6792479990787126,77.30999755859375,2.399993896484375,76.23999786376953,0.08018255241951278
921,2021-09-01,76.13999938964844,77.13999938964844,75.43000030517578,76.69999694824219,794100.0,-0.007301141862777971,1.374994701818336,1.056586391052124,32.164333253318944,49.85722235541466,0.03878703170023812,0.7018402219795519,-0.7171113562450131,-2.6083974899123348,11.572535131163313,1.7099990844726562,0.37642184168862514,-0.7020000457763729,-4.495242683052936,3.0912425915001904,-2.5986213644146545,1.1946212728619088,3.474671580619372,31.69641792773185,-17.408548739850794,1.8966213186382817,9,-0.11500167846679688,0.31999969482421875,-1.1699981689453125,-0.6500015258789062,11.379997253417969,2,0.07972156216814286,1.0917343860459583,76.69999694824219,1.9999876945794623,76.83999633789062,-1.6792479990787126,77.30999755859375,0.07972156216814286
922,2021-09-02,77.38999938964844,77.51000213623047,76.06999969482422,76.08999633789062,825900.0,0.01641712647780702,-1.1492632489922339,-2.321444141689373,39.96416370936372,48.11171231552902,-0.8437496990497522,-0.1726702083638827,-1.9451272854782644,-3.7546627709510574,10.542812451154909,1.44000244140625,0.21539382666898632,0.3040000915527372,-2.8976330703091264,3.505633253414601,-1.2968164893782017,1.9048166724836761,2.103778155110504,87.50004257478687,40.80762100374706,1.600816580930932,9,-0.8400001525878906,-0.9300003051757812,-2.089998245239258,-1.9000015258789062,10.599998474121094,3,0.0971702329986941,1.374994701818336,76.13999938964844,1.0917343860459583,76.69999694824219,1.9999876945794623,76.83999633789062,0.0971702329986941
923,2021-09-03,76.5999984741211,77.55999755859375,76.2300033569336,77.44999694824219,515800.0,-0.01020804912466522,1.4859711794191677,-0.6538434451917321,42.154993502756824,46.5142741149952,0.027529998901570707,0.8050999127642626,-1.143803357444412,-2.8598373301436766,10.526468052885779,1.3299942016601562,0.11413775116005809,-0.5790008544921932,-3.596464227920194,2.4384625189358076,-2.0877325412061936,0.9297308322218072,2.775303513639159,54.92956233008457,6.807952402001014,1.5087316867140013,9,-0.049999237060546875,-0.1399993896484375,-1.287496566772461,-1.1100006103515625,11.120002746582031,4,0.11292430415388677,-1.1492632489922339,77.38999938964844,1.374994701818336,76.13999938964844,1.0917343860459583,76.69999694824219,0.11292430415388677
924,2021-09-07,78.63999938964844,78.69000244140625,76.76000213623047,76.76000213623047,943200.0,0.026631866268464144,-1.0531948136274172,-2.2117654450637727,59.037227418971476,46.04376375842355,-1.8442848152568843,-1.0816468013335196,-3.134358051615095,-4.8280723597681,11.121611998041722,2.0900039672851562,0.33468464718073676,1.3284999847412138,-1.7018318031723965,4.358831772654824,-0.18666590921559134,2.843665878698019,0.6191965522531007,98.46616506160849,44.80905830187453,1.5151658939568062,9,-1.5799980163574219,-2.1800003051757812,-3.844999313354492,-3.1500015258789062,10.010002136230469,1,0.09244664711197736,1.4859711794191677,76.5999984741211,-1.1492632489922339,77.38999938964844,1.374994701818336,76.13999938964844,0.09244664711197736
925,2021-09-08,76.86000061035156,79.04000091552734,76.54000091552734,78.63999938964844,818300.0,-0.022634776107732013,-1.066117265774258,-0.9468092445670921,52.083351163788734,44.86520724849041,-0.029795506369978852,0.462972473064994,-1.327156411040761,-2.9773074442578604,9.799095775588414,2.5,0.2773085423382753,-0.2869987487792969,-3.0101694088160826,2.436171911257489,-1.6485840787976969,1.0745865812391031,2.285411406608432,39.612190121943485,-18.18243398364382,1.361585330018395,9,0.375,-0.40000152587890625,-2.0275001525878906,-1.3700027465820312,11.379997253417969,2,0.11358308168375553,-1.0531948136274172,78.63999938964844,1.4859711794191677,76.5999984741211,-1.1492632489922339,77.38999938964844,0.11358308168375553
926,2021-09-09,79.2699966430664,79.91999816894531,76.30000305175781,76.51000213623047,1027000.0,0.03135565981754973,-1.2767317325963032,-1.5505597750612923,68.38063597420879,46.30363553375385,-2.2429885334921664,-2.079638222894758,-3.6269021885846797,-5.294779437006596,8.574055197646377,3.6199951171875,0.24671989126963467,2.1394973754882756,-0.5244468848948713,4.8034416358714225,0.8075252452967021,3.471469505679849,-5.6999969482421875,83.11683679232384,18.991827026413674,1.331972130191576,9,-1.5949974060058594,-2.80999755859375,-4.73499870300293,-3.779998779296875,9.180000305175781,3,0.09953333358357219,-1.066117265774258,76.86000061035156,-1.0531948136274172,78.63999938964844,1.4859711794191677,76.5999984741211,0.09953333358357219
927,2021-09-10,78.55999755859375,79.69000244140625,78.4800033569336,79.69000244140625,1083900.0,-0.008956718992554125,1.1415820460192287,-0.40942287385489745,60.14850877474595,46.892823966452916,-1.3067028520629407,-1.5382931497325671,-2.814886623543572,-4.45632601281784,7.703332119456011,1.2099990844726562,0.06070960270960768,1.4864982604980526,-0.9880038142080707,3.961000335204176,0.24924722314499093,2.723749297851114,-4.862997894287105,63.143563076986695,-3.22870583954888,1.2372510373530623,9,-0.8849983215332031,-2.0999984741210938,-4.024999618530273,-3.0249977111816406,10.220001220703125,4,0.11405294504738062,-1.2767317325963032,79.2699966430664,-1.066117265774258,76.86000061035156,-1.0531948136274172,78.63999938964844,0.11405294504738062
928,2021-09-13,78.79000091552734,79.45999908447266,78.25,79.12000274658203,1838400.0,0.0029277413961481535,1.3960508226193893,0.2920357567246408,60.14850877474596,49.87229075000859,-1.4580158468521915,-1.933589714436991,-2.989033456337779,-4.5395857403789535,6.730785860902507,1.2099990844726562,-0.10070244887478452,1.7585014343261776,-0.5566854411089395,4.073688309761295,0.6009079966086119,2.916094872043743,-4.968541281127926,68.78456415444276,1.7015900881826838,1.1575934377175605,9,-1.1150016784667969,-1.8600006103515625,-4.375001907348633,-3.2550010681152344,9.69000244140625,0,0.11676604697727733,1.1415820460192287,78.55999755859375,-1.2767317325963032,79.2699966430664,-1.066117265774258,76.86000061035156,0.11676604697727733
929,2021-09-14,77.41999816894531,79.1500015258789,77.16000366210938,79.01000213623047,2940100.0,-0.017388028057657268,1.1283368352338794,4.8181671059324,53.0302846398956,51.901334134644,0.003254538647638583,-0.6637768085401774,-1.5740734576241664,-3.0449638307821374,6.207530215958792,1.9899978637695312,-0.11583923552558417,0.4304988861083956,-1.8204359324480208,2.681433704664812,-0.6949685231698197,1.555966295386611,-3.4765677638549732,30.93913336705446,-33.07797273002789,1.1254674092782084,9,0.2550010681152344,-0.22499847412109375,-3.0049991607666016,-1.8849983215332031,9.1300048828125,1,0.13304060056009326,1.3960508226193893,78.79000091552734,1.1415820460192287,78.55999755859375,-1.2767317325963032,79.2699966430664,0.13304060056009326
930,2021-09-15,80.1500015258789,80.19999694824219,77.66000366210938,77.70999908447266,1968500.0,0.03526225034229791,1.0,-1.5345889014179122,61.50441752348618,55.161343497995915,-2.4427855012190633,-3.2866318823254517,-4.222923572753814,-5.626661562375261,6.648588595663785,2.779998779296875,-0.12737194302457056,2.985502243041992,0.336654366426302,5.634350119657682,1.661078304734147,4.309926181349837,-6.087039765511463,98.71806408701435,34.961260619011334,1.3244239383078442,9,-2.015003204345703,-2.9550018310546875,-5.625001907348633,-4.615001678466797,6.540000915527344,2,0.10605115206710902,1.1283368352338794,77.41999816894531,1.3960508226193893,78.79000091552734,1.1415820460192287,78.55999755859375,0.10605115206710902
931,2021-09-16,80.12000274658203,81.44000244140625,79.56999969482422,80.2699966430664,1141800.0,-0.0003742829535341441,-1.99200439453125,-0.06147284688696,62.45187556743003,57.659978148892165,-1.9990760787519548,-3.118828499760724,-4.069182436389397,-5.44606785941555,7.3422609797718215,1.8700027465820312,0.19752230092133516,2.766503143310544,-0.15955581189618329,5.692562098517271,1.3034736657071875,4.229532620913901,-5.811559578699601,69.15887683872026,5.067483055057622,1.4630294776033634,9,-1.2849998474121094,-2.615001678466797,-3.660003662109375,-4.010002136230469,7.339996337890625,3,0.1013479136149169,1.0,80.1500015258789,1.1283368352338794,77.41999816894531,1.3960508226193893,78.79000091552734,0.1013479136149169
932,2021-09-17,80.44999694824219,80.48999786376953,78.62000274658203,78.62000274658203,3255800.0,0.004118749255462628,-1.0437169860877757,-12.200457782299084,60.57951537909464,59.707147246263034,-2.0666977073253463,-3.1396025517496753,-4.290647768291009,-5.6384656333328,6.796504412755512,1.8699951171875,0.5415963997672577,2.7979976654052763,-0.11180152282132383,5.707796853631876,1.3430980712919762,4.252897259518576,-5.713660223948324,76.86902393634088,14.244548085233077,1.454899594113303,9,-1.5799942016601562,-2.944995880126953,-3.9899978637695312,-4.339996337890625,6.600006103515625,4,0.09944065013634273,-1.99200439453125,80.12000274658203,1.0,80.1500015258789,1.1283368352338794,77.41999816894531,0.09944065013634273
933,2021-09-20,79.04000091552734,79.75,77.80999755859375,78.61000061035156,2063100.0,-0.01752636527285356,1.09730166650858,0.23497358887022066,56.97086759028484,59.4775517097423,-0.3064112038218809,-1.579012402331017,-2.7962634355069724,-4.10901198588374,6.462565893122194,2.6399993896484375,0.9650112796783219,1.2410015106201229,-1.6355309433632357,4.117533964603481,-0.1972647163715635,2.6792677376118093,-3.9014442482067437,43.92518200032799,-18.835078930199266,1.4382662269916822,9,-0.1699981689453125,-1.5349998474121094,-2.5800018310546875,-2.9300003051757812,7.319999694824219,0,0.1232287164846948,-1.0437169860877757,80.44999694824219,-1.99200439453125,80.12000274658203,1.0,80.1500015258789,0.1232287164846948
934,2021-09-21,79.6500015258789,80.1500015258789,78.87000274658203,79.44999694824219,701700.0,0.007717618968697826,1.1333231608460965,0.46512659463103917,59.07694142359404,60.254617294165115,-0.8471648183043783,-2.031700334745608,-3.365917752388242,-4.603097964146798,6.348130384961253,1.279998779296875,1.2551747065108145,1.685002136230466,-1.2176543652148553,4.587658637675787,0.23367388550781243,3.1363303869531194,-4.1333581121131715,52.645463132654626,-11.539366231764177,1.451328250722658,9,-0.779998779296875,-2.145000457763672,-3.19000244140625,-3.5400009155273438,6.9499969482421875,1,0.11086003341990835,1.09730166650858,79.04000091552734,-1.0437169860877757,80.44999694824219,-1.99200439453125,80.12000274658203,0.11086003341990835
935,2021-09-22,80.5199966430664,81.37000274658203,80.11000061035156,80.5999984741211,562100.0,0.01092272568136532,-1.8000237360550677,-0.4,63.22463743077219,59.6817285671166,-1.27776214854471,-2.7347488197593464,-4.193329434138789,-5.343278518674708,6.462137889817436,1.720001220703125,1.6171573665587715,2.359997558593747,-0.6828272201119603,5.402822337299455,0.8385851692409005,3.8814099479465938,-4.647951687642234,74.65552174059252,6.098355239411461,1.5214123893528502,9,-1.2199935913085938,-3.014995574951172,-4.05999755859375,-4.409996032714844,5.980003356933594,2,0.07488830924101442,1.1333231608460965,79.6500015258789,1.09730166650858,79.04000091552734,-1.0437169860877757,80.44999694824219,0.07488830924101442
936,2021-09-23,81.69999694824219,81.77999877929688,80.55999755859375,80.80999755859375,1109700.0,0.0146547485639692,1.3238050949675206,-11.124737745565517,63.068526716314054,60.00617500506861,-2.320883248476008,-3.6954597901508635,-5.336144218669887,-6.368359453419146,6.567565496450342,1.2600021362304688,1.6506406864599086,3.2804981231689396,-0.042199263939096454,6.603195510276976,1.6191494296149216,4.941846816722958,-5.493874543659089,97.9848411472146,30.509211849438515,1.6613486935540192,9,-2.2299957275390625,-4.024997711181641,-5.239997863769531,-5.589996337890625,6.730003356933594,3,0.06107718090032832,-1.8000237360550677,80.5199966430664,1.1333231608460965,79.6500015258789,1.09730166650858,79.04000091552734,0.06107718090032832
937,2021-09-24,82.22000122070312,82.47000122070312,81.11000061035156,81.55000305175781,549100.0,0.006364801614256788,1.3247910064295683,0.7528074476657466,67.3243063104337,60.803485842367245,-2.5335478167527725,-3.9468432043703956,-5.806350954889936,-6.742739247169709,6.643285871793219,1.3600006103515625,1.9437875210129931,3.501502227783206,-0.0628559018197592,7.065860357386171,1.7193231629817234,5.2836812925846885,-5.567968706142921,94.63519734903306,24.516198264341597,1.7821790648014793,9,-2.404998779296875,-4.200000762939453,-5.525001525878906,-6.1100006103515625,1.7900009155273438,4,0.0637314252733201,1.3238050949675206,81.69999694824219,-1.8000237360550677,80.5199966430664,1.1333231608460965,79.6500015258789,0.0637314252733201
938,2021-09-27,83.62000274658203,83.9000015258789,82.55000305175781,82.62999725341797,2200000.0,0.017027505535069043,-1.3478358941697848,1.4776241772757293,65.98204496251654,62.24257032265846,-3.5496455817479955,-5.111969998405485,-7.145062922793983,-8.037474076939475,7.486448545442509,1.6800003051757812,1.8477421075811264,4.586003494262698,0.47191635642035124,8.700090632105045,2.5289599253415247,6.643047063183872,-6.386173361407529,94.4334225199153,26.7476228978999,2.0570435689211766,9,-2.8400001525878906,-4.480003356933594,-6.792503356933594,-7.510002136230469,0.9099960327148438,0,0.041018897303444435,1.3247910064295683,82.22000122070312,1.3238050949675206,81.69999694824219,-1.8000237360550677,80.5199966430664,0.041018897303444435
939,2021-09-28,82.88999938964844,83.55000305175781,82.29000091552734,83.05999755859375,1480800.0,-0.008730008765318154,1.1912906179096951,-0.17171436938394907,70.75016960045703,63.269876108988555,-2.1927112732635123,-4.116532767213528,-6.2900657247216145,-7.215918646145184,8.311399374417752,1.3300018310546875,1.945701897046348,3.553499984741208,-0.7659078223449569,7.872907791827373,1.3937960811981185,5.713203888284298,-4.856229347589405,73.35087355539764,2.026625996957506,2.159703903543086,9,-2.0349998474121094,-3.2249984741210938,-6.0625,-6.779998779296875,0.8199996948242188,1,0.04186272465018814,-1.3478358941697848,83.62000274658203,1.3247910064295683,82.22000122070312,1.3238050949675206,81.69999694824219,0.04186272465018814
940,2021-09-29,82.8499984741211,84.0,82.55000305175781,83.51000213623047,922300.0,-0.00048257830645292987,-1.3015924916742356,3.8824163001525895,64.72039783265029,63.52193413845748,-1.9326808460758542,-3.7862905319456956,-6.072989803869035,-7.082551109855785,9.180664926207779,1.4499969482421875,2.045794243258797,3.205998992919916,-1.1979347184114886,7.609932704251321,1.0040321372542138,5.407965848585619,-4.112280654003683,66.56974681073791,-3.128033893431706,2.2019668556656997,9,-1.9449996948242188,-3.134998321533203,-6.102499008178711,-6.739997863769531,0.470001220703125,2,0.0452625234648778,1.1912906179096951,82.88999938964844,-1.3478358941697848,83.62000274658203,1.3247910064295683,82.22000122070312,0.0452625234648778
941,2021-09-30,82.20999908447266,83.31999969482422,81.68000030517578,82.94999694824219,1148200.0,-0.007724796637725295,1.2162103646120617,1.1212026633374947,65.09512129092595,64.02366812866096,-1.0784485092017206,-2.812419807982536,-5.288070636724854,-6.385489776252882,9.39603230345693,1.6399993896484375,2.365470080738632,2.2624996185302706,-1.9574678331572386,6.48246707021778,0.1525158926865089,4.372483344374032,-2.735561759171688,38.062238976974534,-31.123526784050775,2.1099837258437577,9,-1.3050003051757812,-2.4949989318847656,-5.592498779296875,-6.099998474121094,3.6200027465820312,3,0.05218344439000999,-1.3015924916742356,82.8499984741211,1.1912906179096951,82.88999938964844,-1.3478358941697848,83.62000274658203,0.05218344439000999
942,2021-10-01,84.91000366210938,85.27999877929688,82.58000183105469,82.58999633789062,1048300.0,0.032842775911752664,-1.307693310901574,-3.1351540832843607,71.01648545987783,65.58429233639352,-3.441142217148922,-5.186049751458484,-7.832649454601466,-9.013909107013504,10.137177424274448,3.0699996948242188,2.397796802789543,4.586503982543945,0.0017072944723395267,9.171300670615551,2.2941056385081424,6.878902326579748,-4.801987562350547,89.72235349966833,19.639589579538622,2.292398344035806,10,-2.835002899169922,-4.555004119873047,-8.295003890991211,-8.800003051757812,0.32999420166015625,4,0.041455617609838624,1.2162103646120617,82.20999908447266,-1.3015924916742356,82.8499984741211,1.1912906179096951,82.88999938964844,0.041455617609838624
943,2021-10-04,85.25,85.69999694824219,84.45999908447266,85.37000274658203,910500.0,0.004004196481295796,2.1795177776690955,-0.05172515850674805,78.93570782517689,67.79082193656939,-3.13756110273674,-5.106600905613618,-8.004906517673831,-9.274985900596903,11.005169663697794,1.2399978637695312,2.4439912283863947,4.494000244140622,-0.24134348366970926,9.229343971950954,2.1263283802354636,6.861672108045781,-4.314466671515078,88.80603671601737,13.202965176481854,2.367671863905162,10,-2.345001220703125,-4.685001373291016,-8.837499618530273,-9.139999389648438,-0.6800003051757812,0,-0.014545429487032635,-1.307693310901574,84.91000366210938,1.2162103646120617,82.20999908447266,-1.3015924916742356,82.8499984741211,-0.014545429487032635
944,2021-10-05,85.91000366210938,86.25,84.73999786376953,85.68000030517578,842100.0,0.007741978441165642,2.3187004820792287,-1.9166507724585162,75.13090138041456,69.11374015319632,-3.14715764184254,-5.474719887900591,-8.468634677360896,-9.825244808341495,12.444283562492494,1.5100021362304688,2.5485720756047954,4.790503692626956,-0.35895068127345553,9.939958066527367,2.2157765056767573,7.365230879577155,-4.116866882068152,92.56025469157711,19.059807582141218,2.5747271869502035,10,-2.5050048828125,-5.070003509521484,-9.770004272460938,-9.800003051757812,0.07999420166015625,1,-0.016063378232879177,2.1795177776690955,85.25,-1.307693310901574,84.91000366210938,1.2162103646120617,82.20999908447266,-0.016063378232879177
945,2021-10-06,85.58999633789062,86.1500015258789,84.16000366210938,85.72000122070312,977100.0,-0.0037249134044664567,3.0201753980364052,-0.5652303711812121,73.2765533599507,70.2479653358226,-2.2711782089951384,-4.708559338886602,-7.960083068386581,-9.386339730252459,13.614061291179752,1.9899978637695312,2.841742428207567,4.03399658203125,-1.07505716446029,9.14305032852279,1.479469708785473,6.588523455277027,-2.9054869138576436,85.55790577279761,11.032884079251005,2.554526873245771,10,-1.9099960327148438,-4.749996185302734,-9.549997329711914,-9.479995727539062,0.0500030517578125,2,-0.021965151698291385,2.3187004820792287,85.91000366210938,2.1795177776690955,85.25,-1.307693310901574,84.91000366210938,-0.021965151698291385
946,2021-10-07,87.16000366210938,87.70999908447266,86.0999984741211,86.25,870000.0,0.018343350758197374,-1.661143267884841,-6.999765258215962,75.82754424336966,71.19276955059327,-3.336056343383177,-5.962879544260801,-9.298138210830018,-10.846911941427905,14.567007188027603,2.1200027465820312,3.1234305779748013,5.209503555297857,-0.35453478102056124,10.773541891616276,2.427484387138648,7.9915227234570665,-3.76239612288299,89.27883592926223,14.42860177726618,2.782019168159209,10,-2.4650039672851562,-5.590003967285156,-11.120004653930664,-11.050003051757812,-0.9200057983398438,3,-0.0440569505041738,3.0201753980364052,85.58999633789062,2.3187004820792287,85.91000366210938,2.1795177776690955,85.25,-0.0440569505041738
947,2021-10-08,87.5199966430664,87.9000015258789,87.06999969482422,87.36000061035156,803200.0,0.004130254311973225,-1.2432546678626293,0.17581910862201952,85.51081723857222,73.36263313682167,-3.201896333178098,-5.920754395475427,-9.438812856710555,-11.100812050287189,15.594758240356688,0.8300018310546875,3.3005714787312286,5.121496582031256,-0.7286080026622272,10.971601166724739,2.196444289684507,8.046548874378004,-3.3599929809570312,89.83943583247147,10.619794988894014,2.9250522923467437,10,-2.7299957275390625,-5.534996032714844,-11.277498245239258,-11.409996032714844,-2.399993896484375,4,-0.01930981349215588,-1.661143267884841,87.16000366210938,3.0201753980364052,85.58999633789062,2.3187004820792287,85.91000366210938,-0.01930981349215588
948,2021-10-12,87.98999786376953,89.66999816894531,87.68000030517578,88.3499984741211,1872200.0,0.005370215250577903,-3.0612378357337486,-2.250059606122741,85.33891269658592,74.9836045919471,-3.337833560912017,-5.972382558564647,-9.682736161041234,-11.458834603452374,17.03625499248071,2.1500015258789062,3.4390284581176758,5.13149795532226,-0.9655120409363036,11.228507951580823,2.0829929571929853,8.180002953451535,-3.0819946289062443,69.50994591570826,-12.53119397595411,3.0485049981292804,10,-2.3149986267089844,-5.039997100830078,-11.48499870300293,-11.529998779296875,-2.7399978637695312,1,-0.03125355229872473,-1.2432546678626293,87.5199966430664,-1.661143267884841,87.16000366210938,3.0201753980364052,85.58999633789062,-0.03125355229872473
949,2021-10-13,87.72000122070312,88.20999908447266,87.0,87.94999694824219,554100.0,-0.0030684924380204315,2.2266642252604165,0.6388759377781545,82.14282065028212,76.91942934946175,-2.582195439002817,-5.155495534810669,-9.170308335103556,-11.060207636346377,18.954550718427154,1.2099990844726562,3.4790225903626038,4.346501159667966,-1.5531270613384578,10.24612938067439,1.396687049164754,7.296315270171178,-1.859598999023433,64.60982046673664,-17.60688850517701,2.94981411050321,10,-2.045001983642578,-4.7350006103515625,-11.215002059936523,-11.260002136230469,-0.7399978637695312,2,-0.035909729617462194,-3.0612378357337486,87.98999786376953,-1.2432546678626293,87.5199966430664,-1.661143267884841,87.16000366210938,-0.035909729617462194
950,2021-10-14,88.6500015258789,88.94000244140625,87.76000213623047,88.4000015258789,1493800.0,0.010601918516119246,1.8433679566136594,-1.086976713328468,81.73512323017528,78.76831845382279,-2.9088398254834544,-5.7087363874870505,-9.83949327407187,-11.849434936710395,20.57306758081272,1.220001220703125,3.4978876095396743,4.85150146484375,-1.2900684929592785,10.993071422646779,1.7807164859422357,7.922286443745264,-2.02768011474609,71.42866301794938,-8.430233557122435,3.0707849789015156,10,-2.5250015258789062,-5.665000915527344,-11.89000129699707,-12.19000244140625,-2.7700042724609375,3,-0.03000568095120515,2.2266642252604165,87.72000122070312,-3.0612378357337486,87.98999786376953,-1.2432546678626293,87.5199966430664,-0.03000568095120515
951,2021-10-15,88.23999786376953,89.38999938964844,87.5,89.22000122070312,839300.0,-0.004624970728169586,1.8636361009161055,-3.920013427734375,77.76746294225248,79.51842706297552,-1.7360980858086208,-4.91100170889797,-9.114868457271172,-11.302008362406596,21.67344036833545,1.8899993896484375,3.5181897899258416,4.035498046875006,-2.1555571569594036,10.226553250709415,0.9399704449578081,7.131025648792203,-1.2399978637695312,46.441899406221246,-30.24468351811624,3.0955276019172038,10,-1.3249969482421875,-5.254997253417969,-11.392498016357422,-11.779998779296875,0.06000518798828125,4,-0.029465078615880436,1.8433679566136594,88.6500015258789,2.2266642252604165,87.72000122070312,-3.0612378357337486,87.98999786376953,-0.029465078615880436
952,2021-10-18,88.44999694824219,88.79000091552734,87.5199966430664,87.68000030517578,964900.0,0.0023798627556277374,-1.3302745872092616,-0.785708168873734,75.02583316401115,79.08399654506822,-1.5546272246004804,-4.733626312989031,-9.003253815204047,-11.379313129500687,23.440815776952732,1.2700042724609375,3.728018066901768,3.8454971313476562,-2.3579227344997946,10.048916997195107,0.7437871984239308,6.947207064271382,1.220001220703125,54.307039049954,-19.30294482738853,3.101709932923727,10,-1.5349960327148438,-5.034996032714844,-11.382497787475586,-11.989997863769531,-0.30999755859375,0,-0.024985858233165015,1.8636361009161055,88.23999786376953,1.8433679566136594,88.6500015258789,2.2266642252604165,87.72000122070312,-0.024985858233165015
953,2021-10-19,88.77999877929688,89.04000091552734,87.83000183105469,88.94000244140625,467300.0,0.003730942254840164,5.722205738990379,-0.20779786970522665,81.83778201907262,79.82920550491913,-1.4876863778237635,-4.5287073112120595,-9.07306671758667,-11.590599109566966,25.81578571126817,1.2099990844726562,4.03053348403121,3.6884990692138615,-2.196705417585406,9.573703556013129,0.7458968258142278,6.631101312613495,0.8469993591308622,74.47695539197221,0.7997360334540957,2.9426022433996373,10,-1.8649978637695312,-5.364997863769531,-11.712499618530273,-12.319999694824219,-0.5,1,-0.04122545711915848,-1.3302745872092616,88.44999694824219,1.8636361009161055,88.23999786376953,1.8433679566136594,88.6500015258789,-0.04122545711915848
954,2021-10-20,88.4800033569336,88.79000091552734,87.80000305175781,88.51000213623047,877600.0,-0.0033790879307067367,2.3559457921688307,0.1874880793438871,79.6004158858111,80.53185689668139,-0.8770275563981045,-3.724214433679464,-8.551301208873639,-11.179612236392117,28.085844859659847,0.9899978637695312,4.002511397368551,2.9470035552978544,-2.530084782852782,8.424091893448491,0.20845938622252902,5.68554772437318,1.1048547515869132,51.85204621234752,-21.785506509458315,2.7385441690753205,10,-0.5950050354003906,-5.06500244140625,-11.17750358581543,-12.020004272460938,0.32999420166015625,2,-0.03650546150980094,5.722205738990379,88.77999877929688,-1.3302745872092616,88.44999694824219,1.8636361009161055,88.23999786376953,-0.03650546150980094
955,2021-10-21,86.55000305175781,88.29000091552734,86.20999908447266,88.0999984741211,876800.0,-0.021812841681188022,1.1554419711506152,51.66861648016277,70.09259108816957,79.89463987943694,1.3449012574972272,-1.3905949135651525,-6.551495040580903,-9.16117088740809,29.389519097319432,2.2700042724609375,3.807306000712103,0.7155029296875028,-4.238578964798293,5.669584824173299,-1.7615380175553952,3.192543876930401,2.993557827453614,10.691947630689356,-64.65953308002376,2.477040947242897,10,1.3899955749511719,-2.8850021362304688,-9.11500358581543,-10.090003967285156,0.149993896484375,3,0.004968229809519942,2.3559457921688307,88.4800033569336,5.722205738990379,88.77999877929688,-1.3302745872092616,88.44999694824219,0.004968229809519942
956,2021-10-22,86.69000244140625,87.3499984741211,85.6500015258789,86.48999786376953,511100.0,0.0016175549937844647,1.236843029880188,-0.1290355924611515,60.80095626619162,77.14909977139466,1.2641610273830395,-1.1990643858009662,-6.600891561307122,-9.198722621767232,30.418611044888287,1.6999969482421875,3.6986071609162963,0.6060020446777372,-3.9586600507299465,5.170664140085421,-1.6763290030261118,2.888333092381586,2.7202159660156298,30.678498606903815,-41.084860754075635,2.282331047703843,10,0.9699974060058594,-2.9500045776367188,-9.025003433227539,-10.230003356933594,0.5699996948242188,4,-0.009343697833389286,1.1554419711506152,86.55000305175781,2.3559457921688307,88.4800033569336,5.722205738990379,88.77999877929688,-0.009343697833389286
957,2021-10-25,87.45999908447266,87.83000183105469,86.73999786376953,87.0,1130400.0,0.008882185043042945,-1.2244902725552935,2.299942780850658,62.745084235675094,74.63867438684899,0.5417271155491505,-1.6404732900429053,-7.272693615216795,-9.897318832990607,31.24554755430874,1.1399993896484375,3.6589192937823043,1.1139987945556697,-3.105296958371497,5.333294547482836,-0.9956490819079136,3.223646671019253,1.724606310056643,53.39226797859268,-15.54546969701854,2.1096478764635798,10,0.060001373291015625,-3.720001220703125,-9.289997100830078,-10.689998626708984,-2.779998779296875,0,0.009604436040227204,1.236843029880188,86.69000244140625,1.1554419711506152,86.55000305175781,2.3559457921688307,88.4800033569336,0.009604436040227204
958,2021-10-26,87.05000305175781,87.56999969482422,86.61000061035156,87.56999969482422,583900.0,-0.004687811994130597,2.692328007394692,-1.130429734795084,56.769594047258764,71.81942698651305,0.8988905311447297,-1.0122324191944188,-6.764985978715231,-9.404328841399234,31.45314557719795,0.9599990844726562,3.417870850202661,0.5325027465820256,-3.494719915786888,4.559725408950939,-1.4811085846024241,2.5461140777664752,1.9225261106524698,44.58604452262821,-20.481095192757188,2.0136113311844563,10,0.4699974060058594,-3.3100051879882812,-8.86250114440918,-10.28000259399414,-2.4900054931640625,1,0.01252149683719761,-1.2244902725552935,87.45999908447266,1.236843029880188,86.69000244140625,1.1554419711506152,86.55000305175781,0.01252149683719761
959,2021-10-27,86.36000061035156,87.41000366210938,85.54000091552734,86.83000183105469,1148000.0,-0.00792650680317597,1.2944750243390999,0.9038543363117508,54.38000489531491,68.7799693937508,1.537358900893807,-0.05158165345227417,-5.939109426082027,-8.634981195560215,31.583229405483088,1.8700027465820312,3.011712258983792,-0.3309997558593807,-3.9815794965969786,3.3195799848782173,-2.1562896262281868,1.4942901145094254,2.413176893866833,29.818170720880683,-31.307996884772937,1.825289870368801,10,1.1049995422363281,-2.0900001525878906,-8.17249870300293,-9.59000015258789,-0.04000091552734375,2,0.022232493693558064,2.692328007394692,87.05000305175781,-1.2244902725552935,87.45999908447266,1.236843029880188,86.69000244140625,0.022232493693558064
960,2021-10-28,86.5999984741211,86.75,85.54000091552734,86.52999877929688,757500.0,0.0027790396256754946,5.540487040435491,-0.14893513408220246,46.24660588364637,65.27765194279459,1.0906844768106652,0.003969285182421345,-5.98573987999977,-8.82728314998721,31.525037308749415,1.2099990844726562,2.5651541352277576,-0.27850189208984943,-3.452536015074074,2.895532230894375,-1.8655189535819687,1.3085151694022699,1.9145249030020182,46.28808448968033,-10.811120329495786,1.5870170614921126,10,0.69000244140625,-1.7099990844726562,-8.412496566772461,-9.829998016357422,0.09000396728515625,3,0.025519620362731033,1.2944750243390999,86.36000061035156,2.692328007394692,87.05000305175781,-1.2244902725552935,87.45999908447266,0.025519620362731033
961,2021-10-29,86.5,86.87000274658203,85.66000366210938,86.18000030517578,1715800.0,-0.0011547168115826345,1.2830059667331237,4.571444141689374,42.916679470646386,61.70996819908738,1.0257796695942574,0.46572058558082574,-5.679555247137202,-8.678728044539312,32.10560121311274,1.2099990844726562,2.1870803938254255,-0.5930004119873047,-2.900060187305911,1.7140593633313017,-1.7465302996466079,0.5605294756719985,1.7765615801954482,41.92134064066899,-10.580540981804589,1.1535298876593054,10,0.7900009155273438,-1.3850021362304688,-8.097497940063477,-9.729999542236328,1.220001220703125,4,0.002312103447886571,5.540487040435491,86.5999984741211,1.2944750243390999,86.36000061035156,2.692328007394692,87.05000305175781,0.002312103447886571
962,2021-11-01,88.43000030517578,88.62000274658203,86.0199966430664,86.08000183105469,953300.0,0.022312142256367462,-1.1052605567893645,7.343752235176311,52.54043320218275,58.454707219432954,-1.013987026085502,-1.2511988141292392,-7.316729202499687,-10.552766980809992,32.19811308803221,2.600006103515625,1.7817466369227901,1.1610000610351534,-0.9756262969015097,3.2976264189718165,0.09268688206682896,2.229313240003478,-2.8899993896484375,93.83109323213658,41.684477904903076,1.068313178968328,11,-1.2649993896484375,-3.0400009155273438,-9.857500076293945,-11.490001678466797,0.40000152587890625,0,-0.013230783273861735,1.2830059667331237,86.5,5.540487040435491,86.5999984741211,1.2944750243390999,86.36000061035156,-0.013230783273861735
963,2021-11-02,84.01000213623047,91.1500015258789,83.19000244140625,90.0,1988400.0,-0.04998301655198134,-1.0865011664078539,-2.5489369162291937,35.51911787215364,53.556785217915454,2.9706239276290205,3.2371068291953407,-2.7014532784122025,-6.112958757417118,31.495818084278156,7.959999084472656,1.3319355036880296,-3.196998214721674,-5.631504318969959,-0.7624921104733886,-4.414251266845824,-1.9797451625975242,4.6100006103515625,10.301504888659709,-38.60514452961134,1.2172530521241445,11,3.1599998474121094,2.404998779296875,-5.092500686645508,-6.725002288818359,5.379997253417969,1,0.007975219044261461,-1.1052605567893645,88.43000030517578,1.2830059667331237,86.5,5.540487040435491,86.5999984741211,0.007975219044261461
964,2021-11-03,84.52999877929688,86.5,83.5,84.27999877929688,1315200.0,0.006189699200616294,-2.314921598381386,-0.04173624192958792,33.3870673005634,49.47839368595922,2.046619132583402,2.7493851386665398,-3.0235183856990204,-6.598104697573973,30.548969056331938,3.0,0.9212368348183873,-2.6080013275146428,-5.265317393146191,0.04931473811690523,-3.936659360330424,-1.2793432946988617,6.620002746582031,16.834126784066065,-28.016440985278507,1.3286580328157744,11,2.640003204345703,1.8850021362304688,-4.569997787475586,-6.529998779296875,3.779998779296875,2,0.0003548891485873895,-1.0865011664078539,84.01000213623047,-1.1052605567893645,88.43000030517578,1.2830059667331237,86.5,0.0003548891485873895
965,2021-11-04,83.70999908447266,85.6500015258789,83.5999984741211,85.0199966430664,1043000.0,-0.009700694506871943,-1.6797446893387853,-5.239990234375,32.31848150420183,46.31367426796035,2.7059592635651626,3.606210917444656,-2.0203837303305363,-5.760123225175462,29.973703302166587,2.0500030517578125,0.3633609128393829,-3.334001159667963,-6.332929636801509,-0.3350726825344168,-4.833465398234736,-1.83453692110119,7.44000244140625,6.532621895406357,-36.54209350179799,1.4994642385667716,11,3.460002899169922,2.7050018310546875,-3.4499988555908203,-5.709999084472656,5.739997863769531,3,0.03117907823314847,-2.314921598381386,84.52999877929688,-1.0865011664078539,84.01000213623047,-1.1052605567893645,88.43000030517578,0.03117907823314847
966,2021-11-05,83.31999969482422,83.87999725341797,82.4800033569336,83.70999908447266,1254400.0,-0.004658934343732213,2.8356221650885223,0.29771001257978846,30.254025700345878,42.703556652923766,2.869400099206814,3.8933926796494234,-1.4444591699555076,-5.330276607736707,28.815814036197672,1.399993896484375,-0.20898131787743068,-3.5320003509521456,-6.9605771257106,-0.10342357619369125,-5.246288738331373,-1.8177119635729184,7.670801849365233,9.688541122181215,-30.644904790035774,1.7142883873792292,11,3.4950027465820312,3.095001220703125,-3.010000228881836,-5.270000457763672,5.590003967285156,4,0.0404465045478315,-1.6797446893387853,83.70999908447266,-2.314921598381386,84.52999877929688,-1.0865011664078539,84.01000213623047,0.0404465045478315
967,2021-11-08,85.83000183105469,86.0,83.73999786376953,83.75,967400.0,0.030124845720401305,-1.152376731140918,-5.3333463750537975,40.276861332957814,40.871030795779205,0.11607391459317284,1.3178558258180573,-3.7268319406513655,-7.7779268598856675,27.664837489143174,2.6800003051757812,-0.5265437636007135,-0.9374984741210994,-4.380030149643588,2.505033201401389,-2.6587643118823365,0.7837673636401377,4.820367785644535,38.63897556657286,2.516040488267315,1.7212658377612415,11,0.9850006103515625,0.9850006103515625,-5.520002365112305,-7.780002593994141,3.2999954223632812,0,0.02202026505100929,2.8356221650885223,83.31999969482422,-1.6797446893387853,83.70999908447266,-2.314921598381386,84.52999877929688,0.02202026505100929
968,2021-11-09,85.23999786376953,86.13999938964844,84.04499816894531,85.81999969482422,686300.0,-0.006874099437239933,2.4344247942566977,-0.27884678868796536,39.521321850084774,39.22006601297587,0.47195964046659356,1.7826717510053811,-2.9458558468067224,-7.116233777025315,25.898572969444356,2.095001220703125,-0.7253937596508138,-1.3900024414062528,-4.846590477038731,2.0665855942262255,-3.118296459222492,0.3382915764099863,5.083557102539061,68.65663710431971,33.097205698735,1.728294017816242,11,1.5750045776367188,1.5750045776367188,-4.024997711181641,-6.549999237060547,5.889999389648423,1,0.042116424885682235,-1.152376731140918,85.83000183105469,2.8356221650885223,83.31999969482422,-1.6797446893387853,83.70999908447266,0.042116424885682235
969,2021-11-10,84.56999969482422,85.48999786376953,84.18000030517578,84.98999786376953,572400.0,-0.007860138265325944,-1.1833348168304871,0.7241324879640104,43.02815194971473,38.8624600203168,0.9625683312384723,2.3237179810850535,-2.0735816947403123,-6.3293342559738335,24.533894142086222,1.30999755859375,-1.0449664126771552,-1.9025005340576229,-5.436169540286443,1.631168472171197,-3.669335037172033,-0.13566603094321295,5.439813207109367,57.10378697706802,17.638751241953535,1.7668345031144095,11,2.2450027465820312,2.2450027465820312,-2.835000991821289,-5.670001983642578,6.6100006103515625,2,0.05699420258031762,2.4344247942566977,85.23999786376953,-1.152376731140918,85.83000183105469,2.8356221650885223,83.31999969482422,0.05699420258031762
970,2021-11-11,85.98999786376953,86.7699966430664,85.44999694824219,85.58999633789062,631700.0,0.016790802578567465,-2.882350301248752,-0.9523887375113533,47.73900156382994,39.39827358622609,-0.6180529262563823,0.7317378406485346,-3.2661195959124,-7.612448670488334,23.075431609055176,2.1999969482421875,-1.2552676860951948,-0.34950218200683025,-3.735227470900554,3.0362231068868937,-2.042364826453692,1.3433604624400317,3.7186226563640616,81.81818181818183,39.538055804077764,1.69286264444686,11,0.8250045776367188,0.8250045776367188,-3.8674983978271484,-6.814998626708984,5.270004272460952,3,0.02697987850284278,-1.1833348168304871,84.56999969482422,2.4344247942566977,85.23999786376953,-1.152376731140918,85.83000183105469,0.02697987850284278
971,2021-11-12,85.63999938964844,86.19999694824219,85.12000274658203,85.77999877929688,611000.0,-0.00407022308194005,1.2040794083300896,-0.3499971389879647,43.95750029256165,38.444614374045955,-0.4502199664346307,0.924355904912332,-2.669984971775733,-7.145532230414403,21.319937617833602,1.0799942016601562,-1.4137832752017516,-0.5695007324218722,-3.8458692077716847,2.7068677429279404,-2.2076849700967784,1.0686835052530341,3.779476443957151,62.70634624875361,20.92998102196492,1.6381842376749076,11,1.1750030517578125,1.1750030517578125,-3.3799991607666016,-6.465000152587891,4.489997863769517,4,0.044488528558470186,-2.882350301248752,85.98999786376953,-1.1833348168304871,84.56999969482422,2.4344247942566977,85.23999786376953,0.044488528558470186
972,2021-11-15,86.23999786376953,86.4000015258789,84.44000244140625,86.25,833000.0,0.007006054161574626,11.64494376492014,0.0714441416893733,47.34424395664101,39.75851727232234,-1.5573069289906414,0.15842311093288686,-3.0520978683484543,-7.651879312707848,19.317178445205148,1.9599990844726562,-1.5042629910831522,0.14099769592284872,-2.961673602075493,3.2436689939211902,-1.410337953076322,1.6923333449220195,2.9018990707691756,80.55049262118145,37.51313228674951,1.5513356489991719,11,-1.6149978637695312,0.5750045776367188,-3.1074981689453125,-6.334999084472656,6.999999999999986,0,0.030960179319085457,1.2040794083300896,85.63999938964844,-2.882350301248752,85.98999786376953,-1.1833348168304871,84.56999969482422,0.030960179319085457
973,2021-11-16,85.12000274658203,86.37999725341797,85.0199966430664,86.2699966430664,393800.0,-0.012986956689826412,-1.0148066098514819,114.97482837528604,46.045921408403146,41.16505661763786,-0.2942426392589823,1.0436710921587604,-1.6972712989343677,-6.444752864995252,17.122193480113612,1.3600006103515625,-1.5968500587381982,-0.7959976196289062,-3.6550407966938963,2.0630455574360838,-2.2255192081614013,0.6335239689035888,3.7554184448524666,36.29358187323993,-8.068264191121699,1.4295215885324923,11,-0.49500274658203125,1.6949996948242188,-1.7325019836425781,-5.120002746582031,10.099998474121094,1,0.04710989635155949,11.64494376492014,86.23999786376953,1.2040794083300896,85.63999938964844,-2.882350301248752,85.98999786376953,0.04710989635155949
974,2021-11-17,85.25,86.33000183105469,84.80000305175781,84.8499984741211,636500.0,0.0015272233226424348,-5.120088502327,-0.3478292598784598,45.66474045087464,42.64797427837928,-0.3479587391820331,0.6949112900320245,-1.6518501934034617,-6.478952701304678,14.783005419140336,1.529998779296875,-1.9460913024698527,-0.504500198364255,-3.107126666765055,2.098126270036545,-1.805813432564662,0.796813035836152,3.3696044780544554,34.76393022852221,-8.967844813574331,1.3013132342004032,11,-0.625,1.56500244140625,-0.9375,-4.365001678466797,10.779998779296875,2,0.06897357482015187,-1.0148066098514819,85.12000274658203,11.64494376492014,86.23999786376953,1.2040794083300896,85.63999938964844,0.06897357482015187
975,2021-11-18,86.9800033569336,87.19999694824219,84.70999908447266,85.61000061035156,867400.0,0.020293294509484916,1.7513941636914672,3.42499380114059,51.39535946225154,44.99701136303547,-1.7492883252985791,-1.0553332677565948,-3.12533219447036,-8.103403602841283,13.761655508350737,2.4899978637695312,-1.6734190962799431,1.204003143310544,-1.4331681772077758,3.841174463828864,-0.11458251694861588,2.522588803569704,1.3940170762760289,92.02920184211546,46.08276221785079,1.3185856602591617,11,-1.5100059509277344,-0.16500091552734375,-2.650003433227539,-6.095005035400391,9.259994506835923,3,0.04828692557077696,-5.120088502327,85.25,-1.0148066098514819,85.12000274658203,11.64494376492014,86.23999786376953,0.04828692557077696
976,2021-11-19,85.87999725341797,86.5199966430664,85.2300033569336,86.5199966430664,569100.0,-0.012646655105330473,3.0312328636482846,-0.4671519026112525,42.211350603640476,45.211954615333546,-0.27709780977193077,-0.020155541682242983,-1.8539912494057091,-6.876185416060125,13.0907375493236,1.75,-1.4221540927093628,0.14449729919434162,-2.4582261576988884,2.7472207560875717,-1.1568644292522805,1.4458590276409637,2.2582624967406133,52.1738289132514,11.777016898090181,1.301361728446618,11,-0.25749969482421875,0.9350051879882812,-1.3249969482421875,-4.994998931884766,11.42000579833983,4,0.06264561079266207,1.7513941636914672,86.9800033569336,-5.120088502327,85.25,-1.0148066098514819,85.12000274658203,0.06264561079266207
977,2021-11-22,88.30000305175781,89.08999633789062,85.9000015258789,86.72000122070312,1066300.0,0.028178922633157466,1.0189914676015124,-2.4687552154113916,64.92693143899272,48.03480012521221,-2.5813437688984635,-2.5022977903275603,-4.048120079645173,-9.154733128818236,12.592894815793565,3.2099990844726562,-1.000620668645169,2.522502899169922,-0.2207108584825619,5.265716656822406,1.15089602034368,3.8941097779961638,-5.819999694824219,81.9636122941325,36.200121897730966,1.3716068788262408,11,-1.6650047302246094,-1.4850006103515625,-3.3500022888183594,-7.415004730224609,6.779998779296875,0,0.020724735429368923,3.0312328636482846,85.87999725341797,1.7513941636914672,86.9800033569336,-5.120088502327,85.25,0.020724735429368923
978,2021-11-23,88.13999938964844,90.29000091552734,87.1500015258789,88.5,1575700.0,-0.0018120459408771383,-1.6837643621946607,-0.22784822351202835,62.8836477302431,50.24096632304869,-2.197840795351155,-2.3783886046874443,-3.6668564422701593,-8.877993808411048,12.326986074791185,3.1399993896484375,-0.4777148273590228,2.307999420166013,-0.5810921357136039,5.197090976045629,0.8634536422262045,3.752545198105821,-5.527796173095709,61.469519348302256,11.549023958899106,1.4445457779398074,11,-0.7749977111816406,-1.3249969482421875,-2.9749984741210938,-7.255001068115234,6.94000244140625,1,0.057862474579504664,1.0189914676015124,88.30000305175781,3.0312328636482846,85.87999725341797,1.7513941636914672,86.9800033569336,0.057862474579504664
979,2021-11-24,88.27999877929688,88.73999786376953,87.4000015258789,87.54000091552734,749500.0,0.0015883752055583233,-1.6274524470241523,-2.0555461365659307,67.14177213595994,52.396829719952024,-1.9626240993808892,-2.495096228506469,-3.535241109682687,-8.897342224979752,12.824509037542487,1.339996337890625,-0.24512782455690285,2.351998901367182,-0.7319879726019991,5.435985775336363,0.8100054643825843,3.8939923383517794,-5.360683654785163,63.97846816027739,8.215693166396598,1.5419934369845938,11,-0.9149971008300781,-1.464996337890625,-3.1149978637695312,-7.395000457763672,2.970001220703125,2,0.07861353123436832,-1.6837643621946607,88.13999938964844,1.0189914676015124,88.30000305175781,3.0312328636482846,85.87999725341797,0.07861353123436832
980,2021-11-25,88.80999755859375,89.2300033569336,88.26000213623047,88.26000213623047,1082600.0,0.006003611085472427,-2.5273065238802035,0.7432392028290702,70.37859783488462,55.33250722465457,-2.2915162192986003,-3.0051119025210937,-3.8698760602620155,-9.300626845537693,13.413739896374343,0.970001220703125,0.08291466728348951,2.7714977264404297,-0.5621348790475196,6.105130331928379,1.1046814236964622,4.438314029184397,-5.595855002441411,70.7509076872972,8.781659677949179,1.6668163027439744,11,-1.4449958801269531,-1.9949951171875,-3.1599979400634766,-7.454998016357422,0.5100021362304688,3,0.08129716720169511,-1.6274524470241523,88.27999877929688,-1.6837643621946607,88.13999938964844,1.0189914676015124,88.30000305175781,0.08129716720169511
981,2021-11-26,86.69999694824219,87.25,85.11000061035156,86.26000213623047,1037700.0,-0.02375859327053198,1.7792183343159063,0.7999972256516251,53.328212049183,55.99739256827035,-0.01714556843570847,-0.9268814788336783,-1.5840349354167529,-7.0544572690219525,13.232003302968673,3.6999969482421875,0.35731406687170875,0.6514972686767635,-2.689156661807189,3.992151199160716,-1.0188296965652057,2.3218242339187327,-3.2028200577148453,30.694908189521218,-32.811643831867755,1.6703269652419743,11,0.8000030517578125,0.1150054931640625,-0.8974971771240234,-5.079998016357422,1.44000244140625,4,0.1100346165089543,-2.5273065238802035,88.80999755859375,-1.6274524470241523,88.27999877929688,-1.6837643621946607,88.13999938964844,0.1100346165089543
982,2021-11-29,87.26000213623047,88.77999877929688,87.0999984741211,87.52999877929688,1506800.0,0.006459114275662481,-4.694877995163773,-0.613635969551421,57.74541007968733,57.297335753968596,-0.4662818369521773,-1.6643672278959656,-1.9687051762451802,-7.484352634165759,12.375859896736051,2.0800018310546875,0.4769514949354061,1.2700023651123047,-1.9332065336223394,4.473211263846949,-0.33160208425502447,2.871606814479634,-3.491112284703121,41.50581851762935,-20.467365544393218,1.6016044493673254,11,0.23999786376953125,-0.44499969482421875,-1.5600032806396484,-5.640003204345703,0.20999908447265625,0,0.1150584536985555,1.7792183343159063,86.69999694824219,-2.5273065238802035,88.80999755859375,-1.6274524470241523,88.27999877929688,0.1150584536985555
983,2021-11-30,84.68000030517578,87.90499877929688,84.37000274658203,86.83000183105469,2889500.0,-0.02956683208678801,-1.5523467990932853,7.963067619881884,50.3678947175034,57.819908450260684,2.28503811699872,1.0207365099686854,0.805722122920173,-4.792872563373294,12.824580845008866,3.5349960327148438,0.6395897119003564,-1.3434993743896513,-4.47267826523121,1.785679516451907,-2.9080888198104304,0.22109007103112788,-0.6502660110884335,6.378549787287484,-53.888579169325446,1.5645894454207796,11,2.6500015258789062,2.1350021362304688,0.9499988555908203,-3.0600013732910156,2.2600021362304688,1,0.12281532225317249,-4.694877995163773,87.26000213623047,1.7792183343159063,86.69999694824219,-2.5273065238802035,88.80999755859375,0.12281532225317249
984,2021-12-01,84.55999755859375,87.54000091552734,84.51000213623047,85.73999786376953,1097200.0,-0.0014171320990736813,-3.7344058269903617,0.5488369617288551,44.76191008504109,57.08285851945952,2.5667970990583058,1.2048765710859755,1.103099375640511,-4.5871437522223175,13.297551230903315,3.029998779296875,0.6964418937439802,-1.4650020599365234,-4.591193994117873,1.6611898742448261,-3.028098027027198,0.09809390715415134,-0.27985259964880527,3.909357780882561,-51.416237395935326,1.5630959670906763,12,2.7700042724609375,2.2550048828125,1.0700016021728516,-2.9399986267089844,3.4900054931640625,2,0.12440875799660889,-1.5523467990932853,84.68000030517578,-4.694877995163773,87.26000213623047,1.7792183343159063,86.69999694824219,0.12440875799660889
985,2021-12-02,86.31999969482422,87.43000030517578,84.83000183105469,84.83000183105469,992200.0,0.02081364932645502,-2.489935841308366,-1.2627097274755117,52.257634070215666,58.199112237967874,0.7859823319373049,-0.3684561290179431,-0.48346663172772253,-6.254626265937247,13.796081524160625,2.8700027465820312,0.9158168030901805,0.16450004577636435,-2.7666144703794515,3.09561456193218,-1.3010572123015436,1.6300573038542723,-1.9499969482421875,44.217657652670205,-9.754031398981297,1.4655572580779097,12,1.0100021362304688,0.49500274658203125,-0.4524993896484375,-4.700000762939453,4.069999694824219,3,0.057113071392554504,-3.7344058269903617,84.55999755859375,-1.5523467990932853,84.68000030517578,-4.694877995163773,87.26000213623047,0.057113071392554504
986,2021-12-03,86.69000244140625,88.16999816894531,85.86000061035156,86.45999908447266,1209900.0,0.00428640810808778,-2.2307651267386213,0.15436489039770196,51.51720778001452,56.70914294252585,0.6067703965720028,-0.49860544801576623,-0.7101986646728733,-6.538918240664614,14.347904992497392,2.30999755859375,1.1611347580884797,0.3660026550292912,-2.249219616954477,2.9812249270130593,-0.9416084809626,1.6736137910211824,-2.1800003051757812,52.607750156999586,1.9155615124239773,1.3076111359918863,12,0.6399993896484375,0.125,-0.6000022888183594,-5.070003509521484,2.1800003051757812,4,0.03033795338967238,-2.489935841308366,86.31999969482422,-3.7344058269903617,84.55999755859375,-1.5523467990932853,84.68000030517578,0.03033795338967238
987,2021-12-06,87.72000122070312,88.3499984741211,86.56999969482422,86.97000122070312,715700.0,0.011881402125845542,-1.2967680963959796,3.2608219723355556,58.81951651263842,56.25757280723644,-0.5745766446264469,-1.454313664454105,-1.598767979481977,-7.473472611125672,14.568446676205992,1.779998779296875,1.2007402349048704,1.3015014648437528,-1.3744448770210909,3.9774478067085965,-0.036471706088676115,2.639474635776182,-2.9787991333007824,84.17090628869813,30.349656568409706,1.337973170932422,12,-0.9199981689453125,-0.904998779296875,-1.5175018310546875,-6.100002288818359,2.589996337890639,0,0.0047879407558215625,-2.2307651267386213,86.69000244140625,-2.489935841308366,86.31999969482422,-3.7344058269903617,84.55999755859375,0.0047879407558215625
988,2021-12-07,88.83000183105469,90.11000061035156,88.43000030517578,88.5,1051000.0,0.012653905550671363,-6.148918901370041,0.44000244140625,61.38675128224043,55.618126045712046,-1.761665278110172,-2.4048689479701864,-2.5966579908201908,-8.483479334396065,15.001932562406417,2.3899993896484375,1.5523559134447282,2.232001876831049,-0.5887983471188392,5.052802100780937,0.821601764856112,3.642401988805986,-3.866847790527345,77.14287271305432,20.047188395171887,1.4104001119749416,12,-1.5900001525878906,-2.0149993896484375,-2.552501678466797,-7.210002899169922,2.779998779296875,1,-0.015310149525136096,-1.2967680963959796,87.72000122070312,-2.2307651267386213,86.69000244140625,-2.489935841308366,86.31999969482422,-0.015310149525136096
989,2021-12-08,89.38999938964844,90.45999908447266,88.69999694824219,89.26000213623047,809500.0,0.006304148902966489,-1.815986230552792,0.393928885189809,58.28175854346466,54.27403279110984,-2.400040841788879,-2.7249594667738393,-3.0121924615305318,-8.904083811271931,15.508444321020267,1.7600021362304688,1.3209314875379903,2.550999450683591,-0.36235264228793085,5.464351543655113,1.0943234041978371,4.007675497169345,-4.2137714741210885,80.99466755202016,27.148057571047786,1.4566760464857593,12,-1.9749984741210938,-2.9199981689453125,-2.5974979400634766,-7.029998779296875,3.480003356933608,2,-0.027407953517962547,-6.148918901370041,88.83000183105469,-1.2967680963959796,87.72000122070312,-2.2307651267386213,86.69000244140625,-0.027407953517962547
990,2021-12-09,88.30999755859375,89.62999725341797,88.25,89.05999755859375,818100.0,-0.012081908920784201,-2.1724252841307705,-5.76935266154117,58.36199821578499,54.833342365176726,-1.562764055388186,-1.541258494993457,-1.796009195943384,-7.664804781115748,15.327129746960521,1.3799972534179688,1.1058107035882898,1.3549976348876953,-1.6004649801701163,4.310460249945507,-0.1227336726412176,2.832728942416608,-2.816743372929679,53.26082088995258,-0.764445508759195,1.4777313075289074,12,-0.8949966430664062,-1.839996337890625,-1.517496109008789,-5.5449981689453125,4.000000000000014,3,-0.002944111810935457,-1.815986230552792,89.38999938964844,-6.148918901370041,88.83000183105469,-1.2967680963959796,87.72000122070312,-0.002944111810935457
991,2021-12-10,89.44999694824219,91.30999755859376,88.95999908447266,89.31999969482422,921100.0,0.012909063765878193,-4.529418100546658,-0.17332967122395834,54.33959461186868,54.454918424307984,-2.5386155963742567,-2.5098695753318054,-2.763140242549653,-8.651331964262823,15.587934902099207,3.000000000000014,0.835642112504388,2.304497146606451,-0.7823198549705666,5.3913141481834685,0.7610886458179493,3.8479056473949527,-3.6587380686495976,60.759463109285306,9.844040424341912,1.543408500788506,12,-1.6099967956542969,-2.5549964904785156,-2.6574954986572266,-6.159996032714844,0.6500015258789062,4,0.01050869171018709,-2.1724252841307705,88.30999755859375,-1.815986230552792,89.38999938964844,-6.148918901370041,88.83000183105469,0.01050869171018709
992,2021-12-13,88.91000366210938,90.1500015258789,87.87000274658203,89.79000091552734,1958400.0,-0.006036817267252248,1.8500011920940325,-6.76935266154117,52.82466616513072,54.727893029599905,-1.9444338205365597,-1.8546804115280509,-2.1400317463252065,-7.971264203857004,16.080596912295587,2.279998779296875,0.4375621207603757,1.6310035705566435,-1.5211779554681328,4.78318509658142,0.054912807544255315,3.2070943335690316,-2.6772456881966917,30.23263034862381,-18.548533664192423,1.5760907630123897,12,-1.0000038146972656,-1.3850059509277344,-2.295001983642578,-5.620002746582031,0.2599945068359375,0,-0.00044990342908279857,-4.529418100546658,89.44999694824219,-2.1724252841307705,88.30999755859375,-1.815986230552792,89.38999938964844,-0.00044990342908279857
993,2021-12-14,89.12999725341797,89.55999755859375,88.51000213623047,88.8499984741211,1378200.0,0.0024743401444977664,-1.1875099341958864,-0.31818142410029215,53.099921702707356,55.65433876489616,-1.6391913645386467,-1.8539024069949903,-2.283600902323286,-8.04592720289385,16.599882989700752,1.0499954223632812,0.48159816973792147,1.6504974365234375,-1.4328397143129052,4.73383458735978,0.10882886110526613,3.192166011941609,-2.4910601127307928,36.62780253145452,-9.808372463395663,1.541668575418173,12,-1.05999755859375,-1.4524993896484375,-2.3149948120117188,-5.839996337890625,-1.1199951171875,1,0.013239092803074781,1.8500011920940325,88.91000366210938,-4.529418100546658,89.44999694824219,-2.1724252841307705,88.30999755859375,0.013239092803074781
994,2021-12-15,91.12999725341795,91.81999969482422,88.4800033569336,88.93000030517578,1908400.0,0.022439134540905625,-1.1548427109533819,7.857166212534009,57.64163256977398,56.252560820402635,-2.9158636952949024,-3.574044310875763,-4.203637731958523,-9.878869008385408,17.596868106670748,3.339996337890625,0.4696960944492474,3.356497573852522,0.05466900079831305,6.658326146906731,1.7055832873254104,5.007411860379634,-4.117375279298258,82.53157026581181,37.55292994930086,1.650914286527107,12,-2.289997100830064,-3.1299972534179545,-4.3149948120117045,-7.839996337890611,-3.180000305175767,2,0.00526723769780002,-1.1875099341958864,89.12999725341797,1.8500011920940325,88.91000366210938,-4.529418100546658,89.44999694824219,0.00526723769780002
995,2021-12-16,91.18000030517578,93.37000274658205,91.08000183105469,91.44000244140624,1480000.0,0.0005487002443198552,-8.956545535966095,-0.11818295313463943,67.07317995074622,57.981002172706155,-2.462986325190016,-3.471232782214713,-4.1611315353010525,-9.763818879723061,18.34171044835878,2.290000915527358,0.7957897476938172,3.196500778198242,-0.4127695381346399,6.805771094531124,1.3918656200318082,5.001135936364676,-3.68664055898563,60.18177379261348,12.842948545397924,1.8046351581664386,12,-1.2099990844726562,-2.30999755859375,-4.364997863769531,-7.8899993896484375,-2.4300003051757812,3,0.018534793109781678,-1.1548427109533819,91.12999725341795,-1.1875099341958864,89.12999725341797,1.8500011920940325,88.91000366210938,0.018534793109781678
996,2021-12-17,91.26000213623048,93.33999633789062,90.9000015258789,91.18000030517578,4260300.0,0.0008774054703546419,-6.624991059294757,-0.30769682208992155,65.82278557416632,58.75914317954259,-2.0412168644486854,-3.2965268230413898,-4.1964009216147105,-9.666088416315588,19.088879553891733,2.4399948120117188,1.2749895534808928,3.007502365112316,-0.7409282660588019,6.755932996283434,1.133287049526757,4.881717680697875,-3.0614452299933106,61.6363525390626,12.999554314743087,1.8742153155855568,12,-0.6399993896484517,-2.3899993896484517,-4.444999694824233,-7.970001220703139,-2.950004577636733,4,0.011505537998956816,-8.956545535966095,91.18000030517578,-1.1548427109533819,91.12999725341795,-1.1875099341958864,89.12999725341797,0.011505537998956816
997,2021-12-20,90.12999725341795,90.94000244140624,88.30000305175781,90.4499969482422,1011100.0,-0.01238225790446168,3.0615041521172066,-3.9999046347507416,74.35208114019522,60.19973538598201,-0.5960881652213317,-2.1316865718775517,-3.0454774887352585,-8.373815749358712,18.15508702330301,2.9599990844726705,1.5052318982297521,1.7859977722167883,-2.055500680752857,5.627496225186434,-0.13475145426802726,3.706746998701604,3.240005493164091,36.094562363155816,-17.14870095058214,1.9207492264848218,12,0.4900054931640767,-1.2599945068359233,-3.3149948120117045,-6.839996337890611,-2.549995422363267,0,-0.0003328390126597913,-6.624991059294757,91.26000213623048,-8.956545535966095,91.18000030517578,-1.1548427109533819,91.12999725341795,-0.0003328390126597913
998,2021-12-21,93.23999786376952,93.6500015258789,90.98999786376952,90.98999786376952,1115900.0,0.03450572179212652,-1.3644476996527903,-7.031256705528308,80.60648842866206,62.680260928781735,-3.36903511959153,-5.101578271817388,-6.113141637291861,-11.30341338965016,17.02498443428723,3.5200042724609517,1.831694473302008,4.640998458862285,0.22273590125568887,9.05926101646888,2.431867180058987,6.850129737665583,-4.9399948120117045,92.33637796173866,31.49559593440317,2.209131278803299,12,-2.4799957275390483,-4.229995727539048,-7.519996643066392,-9.949996948242173,-4.459999084472642,1,-0.043650791377867426,3.0615041521172066,90.12999725341795,-6.624991059294757,91.26000213623048,-8.956545535966095,91.18000030517578,-0.043650791377867426
999,2021-12-22,95.22000122070312,95.41999816894531,92.9499969482422,92.9499969482422,1289300.0,0.021235557725200138,-1.1762084333219207,1.0088907877604103,80.90277980139192,65.18479221607139,-4.956291101651715,-6.888155034012158,-8.018223703825583,-13.08232379321909,16.007946398990626,2.470001220703111,2.0332832688118856,6.27400169372558,0.9615994997716513,11.58640388767951,3.617800596748623,8.930202790702538,-6.9199981689453125,97.19105217137862,32.832825467297894,2.6562010969769627,12,-3.575000762939453,-5.325000762939453,-9.5,-11.610000610351562,-2.4300003051757812,2,-0.07571937609789725,-1.3644476996527903,93.23999786376952,3.0615041521172066,90.12999725341795,-6.624991059294757,91.26000213623048,-0.07571937609789725
1000,2021-12-23,96.02999877929688,97.0,95.12999725341795,95.87999725341795,1370700.0,0.008506590508398748,-1.2666678996989642,0.06607984297593547,81.46899812246917,68.19917038391588,-5.091466051354928,-7.514802169806529,-8.772324291371831,-13.68319936564572,14.89036077262868,1.8700027465820455,2.1420331494107216,6.722999191284174,0.5396461735495279,12.90635220901882,3.631322682416851,9.814675700151497,-7.445195922851568,88.8505567706077,22.055620763041176,3.0916765088673257,12,-3.5949974060058594,-5.344997406005859,-10.30999755859375,-12.339996337890625,-2.519996643066392,3,-0.0841403929372605,-1.1762084333219207,95.22000122070312,-1.3644476996527903,93.23999786376952,3.0615041521172066,90.12999725341795,-0.0841403929372605
1001,2021-12-24,96.23999786376952,97.0,95.51000213623048,96.0,173600.0,0.002186807113840228,-1.442632280012791,1.5999694827320663,80.3851593547989,71.26144740499012,-4.734944190983825,-7.350296262899192,-8.909616056923497,-13.654386462057232,15.82089351491582,1.489997863769517,2.3146938705833833,6.455998229980452,-0.3236963839868565,13.23569284394776,3.0661509229967976,9.845845536964106,-7.150283178710922,91.26434019745214,25.565746949917198,3.389847306983651,12,-3.589996337890611,-5.554996490478501,-10.097497940063462,-12.514995574951158,-4.739997863769517,4,-0.07782624719476638,-1.2666678996989642,96.02999877929688,-1.1762084333219207,95.22000122070312,-1.3644476996527903,93.23999786376952,-0.07782624719476638
1002,2021-12-29,97.3000030517578,99.0999984741211,97.2699966430664,97.7699966430664,2014500.0,0.011014185489579331,-5.9055837855734215,-1.9583240614173478,80.31496235000608,74.28534081024554,-5.006117584030491,-8.031334259018578,-9.889867439598277,-14.467949428818685,16.331306124312363,2.8600006103515767,2.6307954631524666,7.014003372192363,-0.4327888530853272,14.460795597470053,3.2906072595535107,10.737399484831215,-7.735671247802713,77.80523690632295,12.994355212446408,3.723396112638846,12,-3.600002288818345,-5.565002441406236,-11.081253051757798,-13.575000762939439,-4.920005798339844,2,-0.09239470926205318,-1.442632280012791,96.23999786376952,-1.2666678996989642,96.02999877929688,-1.1762084333219207,95.22000122070312,-0.09239470926205318
1003,2021-12-30,95.08000183105469,97.3000030517578,95.02999877929688,96.80999755859376,801000.0,-0.022816044718130146,-1.4808765039897787,3.6808921643425645,68.20217742754271,75.45873468333096,-2.0711534178194597,-5.2620289256103945,-7.624903244020629,-12.047519929014356,17.86571085113199,2.2700042724609233,2.928958414723084,4.2740020751953125,-2.9743315943140374,11.522335744704662,0.6498352404406376,7.898168909949987,-4.752816693486324,34.6342171436793,-26.967522841449117,3.624166834754675,12,-1.3800010681152344,-3.345001220703125,-8.355001449584961,-11.354999542236328,-3.1100006103515625,3,-0.07888094084523223,-5.9055837855734215,97.3000030517578,-1.442632280012791,96.23999786376952,-1.2666678996989642,96.02999877929688,-0.07888094084523223
1004,2021-12-31,95.08000183105469,95.36000061035156,94.51000213623048,94.98999786376952,795700.0,0.0,1.6153737807668846,-0.05202554309957825,73.26461461340735,76.14667186807108,-1.6225498504087312,-4.673077712188018,-7.5693420012499075,-11.865015798340835,19.399406589046354,0.8499984741210795,3.332535367435682,3.748001861572263,-3.108084876693681,10.604088599838207,0.31995849243928376,7.176045230705242,-4.050991626562109,12.418303912768586,-48.16320537112518,3.4280433691329755,12,-1.3800010681152344,-3.345001220703125,-7.989999771118164,-10.924999237060547,-0.6699981689453125,4,-0.06626002240673212,-1.4808765039897787,95.08000183105469,-5.9055837855734215,97.3000030517578,-1.442632280012791,96.23999786376952,-0.06626002240673212
1005,2022-01-04,91.25,97.5,90.1999969482422,96.5,2872400.0,-0.04028188638300745,1.013793945312496,-58.33076205814117,55.220424820837614,74.96863178436789,2.47913296875727,-0.47937294251667595,-3.664919133300671,-7.939351689595114,20.420081429133695,7.300003051757798,3.6636072487149676,-0.3284999847412138,-6.767680670836114,6.110680701353687,-3.548090327788671,2.8910903583062435,7.849998474121094,11.797785075706585,-46.74693878381698,3.219590343047452,1,2.450000762939453,0.4850006103515625,-4.159997940063477,-7.094997406005859,4.029998779296875,1,0.016876722361943486,1.6153737807668846,95.08000183105469,-1.4808765039897787,95.08000183105469,-5.9055837855734215,97.3000030517578,0.016876722361943486
1006,2022-01-05,89.31999969482422,92.08999633789062,89.19000244140625,91.19000244140624,1811300.0,-0.021150688275898943,-1.72300247507907,0.35619099934895565,51.100364351462986,72.38510769673097,4.587420359623934,1.7473501999769923,-1.6859034521116598,-5.91515880148728,21.03148568435205,2.899993896484375,3.72918661784567,-2.390000152587888,-8.508256674361277,3.7282563691855017,-5.4491284134745825,0.669128108298807,9.601998748779295,1.31177906619561,-58.30206092817723,3.059128260886695,1,4.825000762939453,2.4150009155273438,-2.2299976348876953,-5.164997100830078,7.150001525878906,2,0.046910014058688665,1.013793945312496,91.25,1.6153737807668846,95.08000183105469,-1.4808765039897787,95.08000183105469,0.046910014058688665
1007,2022-01-06,88.13999938964844,89.6500015258789,87.27999877929688,89.3499984741211,1862500.0,-0.013210930465824444,1.6187800590960246,0.6470573835703115,47.47320854475771,68.70363215407492,6.0965736927669525,3.1204142975929017,-0.4944119777172489,-4.648467986391452,21.777104625284625,2.3700027465820312,3.6322745470178006,-3.5910003662109347,-9.65422936383527,2.472228631413401,-6.622614865023095,-0.5593858673987739,10.392719213867181,8.414877765468558,-51.87145596541138,3.031614498812167,1,5.049999237060547,3.595001220703125,-0.9824981689453125,-3.734996795654297,9.069999694824219,3,0.0381211780533115,-1.72300247507907,89.31999969482422,1.013793945312496,91.25,1.6153737807668846,95.08000183105469,0.0381211780533115
1008,2022-01-07,87.47000122070312,88.8499984741211,87.23999786376953,87.91999816894531,1291500.0,-0.007601522278022577,-2.538448640128777,0.3718985857235635,39.97811460542997,64.15644713230138,6.550924033792327,3.882350661980354,0.19274626595627353,-3.8936775194768245,21.797361787274525,1.6100006103515625,3.5407087492857983,-4.192998504638666,-10.421471028251162,2.0354740189738294,-7.307234766444907,-1.0787622428324255,10.387554193359364,2.241747651507772,-52.949189472470614,3.1142362618062447,1,5.6999969482421875,4.2649993896484375,-0.3125,-2.990001678466797,5.959999084472656,4,0.05613348535717977,1.6187800590960246,88.13999938964844,-1.72300247507907,89.31999969482422,1.013793945312496,91.25,0.05613348535717977
1009,2022-01-10,86.94000244140625,87.37999725341797,85.27999877929688,87.30000305175781,1445100.0,-0.006059206263866246,7.077087857268619,0.8000067817300194,38.687313514563236,59.40292662031183,6.462488489149777,4.44741187491293,0.7563445356921363,-3.259232615315568,21.880335334790647,2.19000244140625,3.431408712963787,-4.60049743652344,-11.107351004850017,1.9063561318031361,-7.853924220686736,-1.347070652360145,10.068148368632805,13.584316663544985,-39.28266526637316,3.2534267841632887,1,5.249996185302734,4.864997863769531,0.13249969482421875,-2.460002899169922,7.790000915527344,0,0.05785597697316458,-2.538448640128777,87.47000122070312,1.6187800590960246,88.13999938964844,-1.72300247507907,89.31999969482422,0.05785597697316458
1010,2022-01-11,88.05000305175781,88.12000274658203,85.80000305175781,87.13999938964844,1685400.0,0.01276743247275225,3.419034194120297,-2.5277836646462934,41.881646049562065,55.124758475285525,4.58348719928496,3.496185681239467,-0.3142025636372239,-4.231565024526944,22.135682678475135,2.3199996948242188,2.9011331512170244,-3.477497100830078,-10.012503627777448,3.057509426117292,-6.745000364303763,-0.209993837356393,7.78533255520702,40.6755545597132,-10.624368327668002,3.2675032634736842,1,4.139995574951172,3.914997100830078,-0.9775009155273438,-3.5700035095214844,7.2299957275390625,1,0.07223169097010707,7.077087857268619,86.94000244140625,-2.538448640128777,87.47000122070312,1.6187800590960246,88.13999938964844,0.07223169097010707
1011,2022-01-12,90.38999938964844,90.91999816894531,89.0,89.19000244140625,1805400.0,0.02657576668697126,-1.4303746124948091,1.3186726583721788,50.61964274220326,51.82527851886299,1.4822791993839957,1.296705522679929,-2.5835172397668202,-6.413938663017589,21.443639584817504,2.8699951171875,2.2245231469865843,-1.1845008850097685,-7.669928796088428,5.300927026068891,-4.427214840549098,2.058213070529561,4.389802534549602,90.60285750616168,35.83544775943503,3.24271395553933,1,1.0,1.7999992370605469,-3.3174972534179688,-5.379997253417969,7.6399993896484375,2,0.05409889835897541,3.419034194120297,88.05000305175781,7.077087857268619,86.94000244140625,-2.538448640128777,87.47000122070312,0.05409889835897541
1012,2022-01-13,88.87000274658203,90.91999816894531,88.62999725341797,90.87000274658205,774900.0,-0.016815982446399702,1.1809627611262488,-1.666670905229975,38.73131703263369,48.55073847498421,1.878243870652156,2.9655995761589793,-1.0712633235420697,-4.713859025553518,21.333842713657454,2.2900009155273438,1.3653542677368193,-2.7024974822998047,-9.191408944478383,3.7864139798787733,-5.946953213389094,0.5419582487894843,4.959818863125889,63.65255949981468,13.074025813798656,3.244455731089291,1,2.5199966430664062,3.319995880126953,-1.7975006103515625,-3.240001678466797,7.8199996948242045,3,0.08551815279890262,-1.4303746124948091,90.38999938964844,3.419034194120297,88.05000305175781,7.077087857268619,86.94000244140625,0.08551815279890262
1013,2022-01-14,90.30999755859376,90.97000122070312,88.83000183105469,88.83999633789062,1107800.0,0.016203384353637995,-1.8725012289038179,-0.7350006103515644,36.976111281552754,44.51868254922258,-0.34590812957328865,1.7060080263088224,-2.359936082895018,-5.98943580842365,21.212208921604166,2.1399993896484375,0.5077995015703607,-1.3215026855468608,-7.737959143261278,5.094953772167557,-4.52973091440407,1.886725543310348,2.664841768073046,88.40064360418368,41.9123229675012,3.2082282288572057,1,1.0800018310546733,1.8800010681152202,-3.502494812011733,-4.454998016357436,6.3899993896484375,4,0.07640351802027379,1.1809627611262488,88.87000274658203,-1.4303746124948091,90.38999938964844,3.419034194120297,88.05000305175781,0.07640351802027379
1014,2022-01-17,91.61000061035156,92.6999969482422,90.41000366210938,90.41000366210938,504400.0,0.01439489632268387,-2.8166651831695364,0.8163237767028508,38.572908464605746,42.668958509641264,-2.4472486529510036,0.4677934501440859,-3.5071546107820097,-7.119464670214711,20.39415740256272,2.3899993896484375,-0.4696942492462597,-0.04549980163574219,-6.45764741499562,6.366647811724135,-3.251573608315681,3.1605740050441966,-6.3300018310546875,84.20293765120572,41.29384738103629,3.206073806679938,1,-2.6200027465820312,0.5799980163574219,-4.582498550415039,-5.479999542236328,4.120002746582031,0,0.019866823302024494,-1.8725012289038179,90.30999755859376,1.1809627611262488,88.87000274658203,-1.4303746124948091,90.38999938964844,0.019866823302024494
1015,2022-01-18,92.87000274658205,93.27999877929688,89.98999786376953,90.56999969482422,1715900.0,0.013753980218706774,1.1089782464102664,1.9166740841524474,41.736156895378954,41.62849101452082,-3.8591142306563597,-0.6947251329635975,-4.57014571686075,-8.205070641724731,19.092258801169375,3.2900009155273438,-1.1460659257081147,1.1300022125244311,-5.300277898919759,7.560282323968622,-2.085137843197657,4.345142268246519,-7.441604003906264,91.18288391018677,52.14359591650579,3.2151400557220944,1,-3.5900039672851705,-0.6800041198730611,-5.927501678466811,-6.455001831054702,6.31999969482419,1,0.020028002103402498,-2.8166651831695364,91.61000061035156,-1.8725012289038179,90.30999755859376,1.1809627611262488,88.87000274658203,0.020028002103402498
1016,2022-01-19,92.30999755859376,93.5500030517578,91.7699966430664,93.2699966430664,1241900.0,-0.006029990001361285,1.34209535664633,-0.4173903524775509,37.455993850454725,40.51546715959826,-3.1629978086185417,-0.05483504410385365,-3.803002097717524,-7.470398791451089,17.858991203426513,1.780006408691392,-1.9613912314004693,0.5174972534179858,-5.913427368765525,6.948421875601497,-2.6979650576737697,3.7329595645097413,-6.56753481445314,74.79666602054712,38.98134547369128,3.215462311091754,1,-2.8949966430664205,-0.11999893188477984,-5.36749649047853,-5.8949966430664205,10.860000610351548,2,0.0321742097200024,1.1089782464102664,92.87000274658205,-2.8166651831695364,91.61000061035156,-1.8725012289038179,90.30999755859376,0.0321742097200024
1017,2022-01-20,90.0999984741211,92.75,90.05000305175781,92.5,1226700.0,-0.023941058855189268,-1.160004150403291,2.5000039736468116,37.47483892112366,40.237325416897555,-0.7216208726259339,2.2691414354615063,-1.4881914696308058,-5.092499632728959,17.753485990934948,2.6999969482421875,-2.2791555030066633,-1.6910018920898438,-8.123572969475049,4.741569185295361,-4.907287430782446,1.5252836466027588,-3.889083311523436,26.906701580836078,-8.683843115555767,3.216285538692605,1,-0.68499755859375,2.0900001525878906,-2.7324981689453125,-3.604999542236328,18.91000366210939,3,0.08801332341257995,1.34209535664633,92.30999755859376,1.1089782464102664,92.87000274658205,-2.8166651831695364,91.61000061035156,0.08801332341257995
1018,2022-01-21,89.16999816894531,89.8499984741211,88.18000030517578,89.38999938964844,1512100.0,-0.010321868156778047,1.9298229176426496,0.09166711701258531,35.800085642805,39.91652232003554,0.5306914387613375,3.034156449970851,-0.44300481731576724,-4.015387449254121,16.851647894519388,1.9199981689453125,-2.403401417848386,-2.417502212524411,-8.914257265804267,4.079252840755444,-5.665879739164339,0.8308753141155165,-2.518737732998048,18.435704979846808,-19.256241535115475,3.248377526639927,1,0.5050048828125,3.020000457763672,-1.4524993896484375,-2.674999237060547,19.06000518798828,4,0.08433334559694838,-1.160004150403291,90.0999984741211,1.34209535664633,92.30999755859376,1.1089782464102664,92.87000274658205,0.08433334559694838
1019,2022-01-24,88.01000213623047,89.44999694824219,85.62000274658203,87.19999694824219,2904400.0,-0.013008815257762651,1.0758805346786449,-3.6818213344430575,41.06946158909342,39.82627960220569,2.076829354530176,3.8222718669017297,0.8426725483505493,-2.7060267703462983,15.670161259417858,3.8299942016601562,-2.380221749734787,-3.216998291015628,-9.665031880515471,3.2310352984842154,-6.441015085765542,0.007018503734286696,5.5400009155273295,30.13870488868113,-10.381357344418294,3.22401679474992,1,1.5750007629394531,4.179996490478516,-0.13625335693359375,-1.1150016784667969,23.099998474121094,0,0.098738718339769,1.9298229176426496,89.16999816894531,-1.160004150403291,90.0999984741211,1.34209535664633,92.30999755859376,0.098738718339769
1020,2022-01-25,87.94999694824219,88.05999755859375,85.4000015258789,87.1500015258789,1848600.0,-0.0006817996424474115,4.215695660954575,0.9876423438103401,45.789787863398644,39.28962906011629,2.370433220850302,3.421319055182323,0.9844752916577875,-2.493254092941683,14.044975762884226,2.6599960327148438,-2.129814188184838,-2.8730033874511776,-9.061227156342184,3.315220381439829,-5.967115271896674,0.22110849699431867,5.441406097412099,31.28828153303065,-13.60513418689198,3.0941118844455002,1,1.5250053405761719,4.240001678466797,0.4700031280517578,-0.7999954223632812,25.780006408691406,1,0.08845942784136618,1.0758805346786449,88.01000213623047,1.9298229176426496,89.16999816894531,-1.160004150403291,90.0999984741211,0.08845942784136618
1021,2022-01-26,88.75,90.2300033569336,88.04000091552734,89.36000061035156,1390400.0,0.009096112331062445,-1.1576391707632405,-0.7625051260287821,51.919448186854396,40.75497696614081,1.4676732177528464,2.1411932608142763,0.28853561216450885,-3.125345186537288,12.05109455089012,2.2800064086914062,-1.7582495583878597,-1.69850044250488,-7.393290369567197,3.996289484557437,-4.545895406036038,1.1488945210262784,4.3217469848632675,45.57821999441549,-3.767162453642669,2.8473949635311553,1,0.7250022888183594,3.4399986267089844,0.6700019836425781,-0.8249969482421875,32.16999816894531,2,0.11763383032570407,4.215695660954575,87.94999694824219,1.0758805346786449,88.01000213623047,1.9298229176426496,89.16999816894531,0.11763383032570407
1022,2022-01-27,88.30999755859375,90.51000213623048,87.73999786376953,89.87999725341797,972200.0,-0.004957773987676051,-1.0442842865387698,2.573767416264352,52.68198001742191,42.50007349234849,2.0337562930595965,1.9743817265944585,0.8102914168619861,-2.5382436402404664,9.483133084311122,2.7700042724609517,-1.5184577230186989,-1.689002609252924,-6.4492458611101995,3.0712406426043515,-4.069124235181562,0.6911190166757137,4.454879607910144,56.947077987034355,1.57551526477274,2.3801216259286395,1,1.1650047302246094,3.8800010681152344,1.4350051879882812,-0.3849945068359375,39.02000427246094,3,0.16827087556527154,-1.1576391707632405,88.75,4.215695660954575,87.94999694824219,1.0758805346786449,88.01000213623047,0.16827087556527154
1023,2022-01-28,87.58000183105469,88.5999984741211,86.69999694824219,88.1500015258789,1703900.0,-0.008266286351720331,1.5850473595432724,0.3630572010321552,52.01765247483888,43.99393393792995,2.610276052611553,2.227913128533771,1.6513497850295664,-1.651286256079345,7.997400431504155,1.9000015258789062,-1.6839946249417181,-2.0439983367919865,-6.270657467443797,2.1826607938598244,-4.157327902117885,0.06933122853391183,4.890280309824206,42.66144901743551,-17.25252643239488,2.113329565325905,1,1.8950004577636719,4.609996795654297,2.1650009155273438,0.345001220703125,34.63999938964844,4,0.24469056699171032,-1.0442842865387698,88.30999755859375,-1.1576391707632405,88.75,4.215695660954575,87.94999694824219,0.24469056699171032
1024,2022-01-31,88.77999877929688,88.86000061035156,86.5999984741211,87.44999694824219,1167600.0,0.013701723260488574,2.033548730657764,-2.333337794969951,52.2883882984677,45.1664040938287,1.0802241325392998,0.560471509940129,0.5744585766564825,-2.7183231162593415,6.635731172729345,2.2600021362304688,-1.4198985198611638,-0.5290012359619141,-3.8949908051445163,2.836988333220688,-2.211996020553215,1.153993548629387,3.4074721369820224,66.14475244036065,3.640385813151781,1.682994784591303,1,0.6950035095214844,3.4099998474121094,1.1050033569335938,-0.714996337890625,32.970001220703125,0,0.21908092864462136,1.5850473595432724,87.58000183105469,-1.0442842865387698,88.30999755859375,-1.1576391707632405,88.75,0.21908092864462136
1025,2022-02-01,92.79000091552734,92.83000183105469,89.30999755859375,89.98999786376953,1433500.0,0.04516785527559142,1.4444432670707412,2.105262554065372,56.81044594713374,47.316898771237476,-3.2880983533944175,-3.5081044243265467,-3.3190747825775304,-6.542275855320696,6.811312664061238,4.0500030517578125,-1.1174270695562427,3.404000854492182,-0.21024766287648333,7.018249371860847,1.5968765958078421,5.2111251131765215,-7.3899993896484375,99.35793107586652,38.73862860666216,1.8071242586843344,2,-3.674999237060547,-0.6000022888183594,-2.020000457763672,-3.8400001525878906,37.37000274658203,1,0.1974350631971875,2.033548730657764,88.77999877929688,1.5850473595432724,87.58000183105469,-1.0442842865387698,88.30999755859375,0.1974350631971875
1026,2022-02-02,93.51000213623048,93.81999969482422,91.91999816894531,92.61000061035156,824300.0,0.0077594699170076,1.500007529024389,0.32142876605577586,63.79309562775103,50.241149516418304,-4.268898206928384,-4.1087648184327605,-3.87637750534131,-7.108632861729703,7.4369215314880694,1.9000015258789062,-0.9139892529624944,3.9145019531250114,-0.14229208015346728,7.97129598640349,1.8861049364857791,5.942898969764244,-7.961400604248055,95.70640573155545,34.00552813592298,2.028397016639236,2,-3.9000015258789205,-1.3200035095214986,-1.9500007629394673,-3.770000457763686,35.70999908447264,2,0.21623356602265398,1.4444432670707412,92.79000091552734,2.033548730657764,88.77999877929688,1.5850473595432724,87.58000183105469,0.21623356602265398
1027,2022-02-03,91.5,93.0999984741211,91.20999908447266,93.0,1233900.0,-0.02149504962369908,1.2235326852824226,-1.666663840969753,53.42151075046149,52.19908563949124,-2.2790923556445932,-1.9332520896265208,-1.801694737014131,-4.943778088187244,7.477246143975042,2.3000030517578267,-0.9240265070594376,1.7364997863769531,-2.3447191097973104,5.817718682551217,-0.3041096617101857,3.777109234464092,-5.6205425415038945,67.86704567068918,9.149276399853733,2.040609448087132,2,-1.8899993896484375,0.6899986267089844,0.16750144958496094,-1.7599983215332031,35.620002746582045,3,0.3215300346332821,1.500007529024389,93.51000213623048,1.4444432670707412,92.79000091552734,2.033548730657764,88.77999877929688,0.3215300346332821
1028,2022-02-04,92.37999725341795,93.29000091552734,91.47000122070312,91.58000183105469,1038700.0,0.009617456321507678,-2.5686385973835577,-0.5333302815755113,52.26869841338344,53.44344528663458,-2.9679812803740475,-2.5576776804255275,-2.600293953413299,-5.665905966442921,7.52837972434508,1.8199996948242188,-0.7824493640709704,2.3709972381591626,-1.7200241900674342,6.4620186663857595,0.3254865240458713,4.416507952272454,-6.18291810546873,80.05537121964602,23.546702203747955,2.045510714113298,2,-2.769996643066392,-0.989997863769517,0.3375034332275533,-1.5899963378906108,32.05000305175783,4,0.378328703363797,1.2235326852824226,91.5,1.500007529024389,93.51000213623048,1.4444432670707412,92.79000091552734,0.378328703363797
1029,2022-02-07,91.97000122070312,92.58999633789062,90.63999938964844,92.37999725341795,1038400.0,-0.0044381472711038095,3.6988206528233554,-0.5124979734304729,47.20843246732775,53.60107246484892,-2.1648427600875664,-1.846179855900985,-2.116499111485041,-5.076946906813092,6.891019989213219,1.9499969482421875,-0.48200433361002126,1.7095012664794922,-2.2016138735432804,5.620616406502265,-0.24605630353190122,3.6650588364908856,-5.468005250878903,58.980097608837234,6.574208006089314,1.9555575700113887,2,-1.7600021362304688,-0.5800018310546875,0.7474994659423828,-1.1800003051757812,27.12999725341797,0,0.3289115972436294,-2.5686385973835577,92.37999725341795,1.2235326852824226,91.5,1.500007529024389,93.51000213623048,0.3289115972436294
1030,2022-02-08,94.41000366210938,94.62999725341795,91.9499969482422,92.36000061035156,1267100.0,0.0265304165382243,1.1526191293264063,-5.00005582537839,55.833350287543354,54.03595047603658,-4.014270005895938,-3.9898376813380736,-4.469914189379551,-7.365571327758175,6.722597082127684,2.680000305175753,0.02901290329819517,3.831503677368161,-0.3478819954616199,8.010889350197942,1.7418108409532778,5.921196513783045,-7.615287543285149,94.48637320570536,43.05746618828074,2.08969283641489,2,-3.7950057983398438,-3.0200042724609375,-1.6925029754638672,-3.6200027465820312,29.589996337890625,1,0.28958791735396683,3.6988206528233554,91.97000122070312,-2.5686385973835577,92.37999725341795,1.2235326852824226,91.5,0.28958791735396683
1031,2022-02-09,95.27999877929688,96.29000091552734,94.87000274658205,95.19000244140624,801600.0,0.009215073439687416,-2.8904287117745318,0.04390058727642879,65.5462231053475,55.46531081913942,-4.314265146003322,-4.716521069549344,-5.173405246723405,-8.077113630787622,7.527308656169921,1.8799972534179688,0.5236721940190989,4.456998825073242,-0.21863703036267168,9.132634680509156,2.1191808973552924,6.794816752791192,-8.015165792397028,82.1238608236773,26.453218905131365,2.3378179277179543,2,-3.8349990844726562,-4.494998931884766,-2.562498092651367,-4.489997863769531,29.77999877929689,2,0.3660789812099734,1.1526191293264063,94.41000366210938,3.6988206528233554,91.97000122070312,-2.5686385973835577,92.37999725341795,0.3660789812099734
1032,2022-02-10,96.47000122070312,98.45999908447266,94.6500015258789,95.0,1047900.0,0.012489530401472049,-2.5115214502190377,16.3340115293294,71.57211537160836,57.63802891878047,-4.72156822365686,-5.594805767315606,-6.197696145991586,-9.105403874122942,8.594143456751324,3.80999755859375,0.9846839027675571,5.26700134277344,0.055094186629375486,10.478908498917505,2.661047764701408,7.872954920845473,-8.483154799513073,74.55245599195304,13.586420673337678,2.605953578072033,2,-3.94000244140625,-4.600002288818359,-3.530000686645508,-5.680000305175781,35.91999816894531,3,0.3394837730443776,-2.8904287117745318,95.27999877929688,1.1526191293264063,94.41000366210938,3.6988206528233554,91.97000122070312,0.3394837730443776
1033,2022-02-11,97.20999908447266,97.66999816894531,95.5999984741211,96.45999908447266,2089500.0,0.007670756239305687,1.4790442688108183,0.5102036579542859,77.87877863103694,60.48140562239928,-4.416319455039954,-6.104340900047532,-6.676793119305216,-9.655231137817495,9.73554553584764,2.0699996948242188,1.3294550690463325,5.661999130249029,-0.1767998133419013,11.50079807383996,2.742599658453557,8.581398602044501,-8.17583739695435,84.01534464474045,18.3587984164906,2.9193994717954674,2,-3.325000762939453,-5.340000152587891,-4.747499465942383,-6.4199981689453125,34.12000274658206,4,0.30768443517953825,-2.5115214502190377,96.47000122070312,-2.8904287117745318,95.27999877929688,1.1526191293264063,94.41000366210938,0.30768443517953825
1034,2022-02-14,93.43000030517578,97.25,92.1500015258789,97.25,1499200.0,-0.03888487619480552,1.6701564824893398,-5.093332926432292,63.55095225967116,61.230350768236775,0.10353596985098079,-2.298865244704203,-2.670569515367731,-5.714851587917593,9.971883730073076,5.099998474121094,1.6454247069211476,1.7910003662109375,-4.108284756182485,7.69028548860436,-1.1586421949857737,4.740642927407649,-3.4532548779620384,22.73429909795021,-45.316942996635376,2.9496425611967134,2,1.1199989318847656,-1.5600013732910156,-0.9775009155273438,-2.6399993896484375,39.06000518798828,0,0.3317992068794062,1.4790442688108183,97.20999908447266,-2.5115214502190377,96.47000122070312,-2.8904287117745318,95.27999877929688,0.3317992068794062
1035,2022-02-15,94.7300033569336,95.0999984741211,89.80000305175781,93.1999969482422,974900.0,0.013914192952066085,3.6696063966013854,-0.4005252698748702,64.43051449456534,61.30117508677171,-0.9972046285323302,-3.638947724031482,-3.781316137625282,-6.859177538910444,9.798935444709631,5.299995422363281,2.1097920916896555,2.9980033874511776,-3.040005828588349,9.036012603490704,-0.02100122056857856,6.017007995470934,3.7299957275390625,56.9284360703138,-13.388592103633279,3.019004608019761,2,-0.6000022888183594,-2.8000030517578125,-2.732503890991211,-3.94000244140625,39.159996032714844,1,0.2572574079340384,1.6701564824893398,93.43000030517578,1.4790442688108183,97.20999908447266,-2.5115214502190377,96.47000122070312,0.2572574079340384
1036,2022-02-16,95.27999877929688,95.6999969482422,93.3499984741211,94.12000274658205,1014900.0,0.005805926347230761,1.3500074386880252,0.758164165931154,66.73069062364021,62.77997285045823,-1.4189388236275278,-4.168764289346996,-4.143690197382824,-7.267558439649761,9.569048273691298,2.349998474121108,2.548193469291533,3.399498748779294,-2.841057174846398,9.640054672404986,0.27922078696644803,6.51977671059214,3.0068003845214832,63.279425381227625,-8.368233370971822,3.1202779618128456,2,-1.1499977111816406,-3.3499984741210938,-3.2024993896484375,-4.489997863769531,39.839996337890625,2,0.30142738862989593,3.6696063966013854,94.7300033569336,1.6701564824893398,93.43000030517578,1.4790442688108183,97.20999908447266,0.30142738862989593
1037,2022-02-17,98.02999877929688,99.95999908447266,96.81999969482422,98.18000030517578,1766300.0,0.02886230095751796,-1.4435795817191373,-0.12931210249732142,72.86652327183293,65.06862005695262,-3.514874365988817,-6.634354204447476,-6.703450267832622,-9.866818089143521,10.37848250664649,4.680000305175781,2.687496229440967,5.7529987335205135,-0.9980395561747741,12.504037023215801,2.3774795886728697,9.128517878368157,-8.229995727539062,81.00392658657302,5.454671309472104,3.3755191448476443,2,-3.1499977111816406,-5.349998474121094,-6.239999771118164,-7.239997863769531,35.5299987792969,3,0.27573190978153317,1.3500074386880252,95.27999877929688,3.6696063966013854,94.7300033569336,1.6701564824893398,93.43000030517578,0.27573190978153317
1038,2022-02-18,96.69000244140624,98.87999725341795,95.73999786376952,98.72000122070312,1398200.0,-0.013669247725968892,1.6723503171892875,13.533187528610034,67.20314706850591,67.29025501263908,-1.6753953649903082,-4.95619864673823,-5.2206466517725545,-8.404697100845667,10.791836863736975,3.1399993896484375,2.61735718659088,4.037002182006816,-2.8222146938968535,10.896219057910486,0.6073937440549884,7.466610619958644,-6.686799468994124,67.81498110297345,-8.555244234248661,3.429608437951833,2,-1.8100013732910014,-4.0100021362304545,-4.900003433227525,-5.900001525878892,29.819999694824247,4,0.3692211815784807,-1.4435795817191373,98.02999877929688,1.3500074386880252,95.27999877929688,3.6696063966013854,94.7300033569336,0.3692211815784807
1039,2022-02-22,96.6999969482422,97.97000122070312,95.4800033569336,97.22000122070312,1153300.0,0.0001033664968828063,1.4653392051849559,0.25615989416556795,60.29489103294223,67.78598176212785,-1.0548046307106773,-4.513172780239401,-5.102826523789346,-8.279612933965382,10.430209894957343,2.4899978637695312,2.9348230678881038,3.612496948242196,-3.1078886430112362,10.332882539495628,0.2523041526154799,6.972689743868912,-6.497658053588879,67.91335227166076,-5.319856000904593,3.3601927956267135,2,-1.8199958801269673,-4.0199966430664205,-4.909997940063491,-5.909996032714858,30.710006713867173,1,0.35811795217892217,1.6723503171892875,96.69000244140624,-1.4435795817191373,98.02999877929688,1.3500074386880252,95.27999877929688,0.35811795217892217
1040,2022-02-23,95.7300033569336,97.18000030517578,95.3499984741211,96.93000030517578,809100.0,-0.01003095782751462,1.1529471955192934,2.3076674785058877,55.76924144527245,66.69965046656395,0.13647355680569717,-3.088800028920417,-3.9788374332347587,-7.178171088411943,9.971687619020589,1.8300018310546875,3.2241599090836814,2.2535030364990263,-4.105733565326233,8.612739638324285,-0.9261152644135962,5.433121337411649,-5.3325112584838905,36.00612198258052,-32.963994767663216,3.179618300912628,2,-0.8500022888183594,-3.0500030517578125,-5.140005111694336,-4.94000244140625,33.48999786376953,2,0.3839966661148977,1.4653392051849559,96.6999969482422,1.6723503171892875,96.69000244140624,-1.4435795817191373,98.02999877929688,0.3839966661148977
1041,2022-02-24,99.19000244140624,99.72000122070312,95.1999969482422,95.1999969482422,2584100.0,0.03614330892240636,-1.2656631827725158,-3.3250130335821133,68.58388805387852,66.36762520903841,-3.0291073478683046,-6.036027909119184,-7.278211683580523,-10.475048738680869,10.526293521014757,4.520004272460923,3.7742540141131258,5.191501998901359,-1.2475907274631624,11.63059472526588,1.9719556357190982,8.41104836208362,-8.60126020323608,83.82360719534893,14.10614088823715,3.219546363182259,2,-4.310001373291001,-6.5100021362304545,-8.455003738403306,-8.400001525878892,30.61000061035155,3,0.34983361320855155,1.1529471955192934,95.7300033569336,1.4653392051849559,96.6999969482422,1.6723503171892875,96.69000244140624,0.34983361320855155
1042,2022-02-25,103.16999816894531,103.1999969482422,98.23999786376952,99.72000122070312,2121800.0,0.04012496854095904,1.826214727580189,0.8646596988783528,72.67762577051688,65.78971933564729,-6.659029998096045,-9.32369955704199,-11.030614681834635,-14.310234884645922,11.288290910604484,4.959999084472685,4.100142665272585,8.428497695922857,1.3550421793599128,15.501953212485802,4.891769937641385,11.96522545420433,-12.393830793849105,99.62501525878889,29.925755675917088,3.5367277582814745,2,-6.6699981689453125,-8.869998931884766,-12.367498397827148,-12.379997253417969,25.160003662109403,4,0.3096830233138388,-1.2656631827725158,99.19000244140624,1.1529471955192934,95.7300033569336,1.4653392051849559,96.6999969482422,0.3096830233138388
1043,2022-02-28,109.01000213623048,109.1999969482422,103.16999816894531,103.6999969482422,3860300.0,0.05660564186229711,1.1195094120533866,1.5391333000145955,79.1581340711727,67.52385064803636,-11.900659432460799,-14.204158162194759,-16.577564230487226,-19.975428568806066,12.12863028274946,6.029998779296889,4.356354041910052,13.197001647949236,4.407040235569454,21.986963060329018,8.802020941759352,17.59198235413912,-17.73688157820844,98.6428941999163,26.448111936738826,4.394980706189889,2,-9.510002136230483,-11.710002899169936,-18.20750236511232,-18.22000122070314,17.400001525878892,0,0.22520865004371804,1.826214727580189,103.16999816894531,-1.2656631827725158,99.19000244140624,1.1529471955192934,95.7300033569336,0.22520865004371804
1044,2022-03-01,108.2300033569336,111.87999725341795,107.0999984741211,108.79000091552734,2610400.0,-0.007155295514278737,-2.3900612514338797,-0.10546083078421765,75.0725914303217,68.70630364089817,-9.834729235755688,-12.534976171466965,-15.572008381441918,-19.033918829343975,13.24565838895544,4.779998779296861,4.415390653997818,11.444502639770505,1.6809294581521357,21.208075821388874,6.56271604896132,16.32628923057969,-15.881270215498347,78.11754298738364,8.381353523152995,4.881786590809187,3,-5.6150054931640625,-9.590003967285156,-17.297502517700195,-16.81000518798828,18.55999755859375,1,0.168899549222141,1.1195094120533866,109.01000213623048,1.826214727580189,103.16999816894531,-1.2656631827725158,99.19000244140624,0.168899549222141
1045,2022-03-02,111.11000061035156,114.08000183105469,109.30999755859376,109.30999755859376,2494100.0,0.02660997102550189,-4.299995761454737,-3.214305177111691,76.76701766553236,69.8214510899973,-11.33932810560681,-14.72718359477659,-18.18994424168045,-21.728908783361163,14.79747740943814,5.849998474121094,4.406371438396874,13.408499908447268,1.9354089641178973,24.88159085277664,7.67195443628259,19.145045380611947,-17.1987663399577,84.26906539941163,15.434765554128433,5.736545472164682,3,-6.470001220703125,-11.369998931884766,-20.22249984741211,-19.53750228881836,20.220001220703153,2,0.1467014936749016,-2.3900612514338797,108.2300033569336,1.1195094120533866,109.01000213623048,1.826214727580189,103.16999816894531,0.1467014936749016
1046,2022-03-03,113.7300033569336,115.36000061035156,110.8499984741211,112.5,1803900.0,0.02358026039231187,1.0089105933088989,0.6833340397575606,77.83873367708286,70.37391891280285,-12.367551433025895,-16.606087136477527,-20.514616888746104,-24.171859352183006,16.19414980421637,4.510002136230469,5.0420366079380585,15.017502593994138,1.686470811775223,28.348534376213053,8.351986702884687,21.683018485103588,-17.80189233047365,90.47898953320325,21.443999059953356,6.665515891109455,3,-8.450004577636719,-12.750003814697266,-22.897502899169922,-22.090003967285156,19.540000915527344,3,0.13619974858485895,-4.299995761454737,111.11000061035156,-2.3900612514338797,108.2300033569336,1.1195094120533866,109.01000213623048,0.13619974858485895
1047,2022-03-04,120.91999816894531,121.01000213623048,114.08000183105469,114.27999877929688,2614400.0,0.06321985931404939,1.0322559715050208,5.3983587542411255,81.65556142502106,71.97974273019341,-17.84581862438833,-22.639751643349598,-27.283215158201287,-31.146943110148754,18.12841084055592,7.279998779296889,5.8330681172586765,20.736497497558588,4.5661614403317685,36.90683355478541,12.651329468945178,28.821665526171998,-22.660060392418373,99.49549356911457,31.018848242536237,8.085168028613406,3,-12.81499862670897,-17.11499786376953,-30.08749771118164,-29.18499755859375,15.210006713867188,4,0.07343702462189605,1.0089105933088989,113.7300033569336,-4.299995761454737,111.11000061035156,-2.3900612514338797,108.2300033569336,0.07343702462189605
1048,2022-03-07,127.33000183105469,129.61000061035156,122.5,122.70999908447266,3918200.0,0.053010285801969204,-1.8214283011127712,0.6957836101287116,92.2904432836641,75.53480409138474,-21.738504705084807,-27.718266743693334,-33.288909145609594,-37.310084619547155,20.340517340170543,8.69000244140625,6.811127855593909,25.39900093078613,5.626656514851632,45.17134534672063,15.512828722818881,35.28517313875338,-25.88505504416925,89.8711747537902,14.963662111055626,9.886172207967247,3,-14.925003051757812,-19.22500228881836,-36.497501373291016,-35.595001220703125,10.240005493164091,0,0.007853608620275176,1.0322559715050208,120.91999816894531,1.0089105933088989,113.7300033569336,-4.299995761454737,111.11000061035156,0.007853608620275176
1049,2022-03-08,122.22000122070312,127.9800033569336,121.16999816894531,125.05999755859376,3620000.0,-0.04013194484306748,-1.7570857580587371,-0.6147174566057833,81.3169430187004,78.3734375995434,-14.111806090557465,-21.31884221194487,-27.88947271645391,-31.976118990861224,22.839988854319966,6.810005187988281,7.374327020325623,18.776500320434565,-2.36791794002211,39.92091858089124,8.204291190206234,29.348709450662895,-16.268645822063107,63.59606759266704,-13.02446700382471,10.572209130228336,3,-9.81500244140625,-14.115001678466797,-31.387500762939453,-30.485000610351562,15.699996948242159,1,0.03428246113203692,-1.8214283011127712,127.33000183105469,1.0322559715050208,120.91999816894531,1.0089105933088989,113.7300033569336,0.03428246113203692
1050,2022-03-09,121.75,121.83000183105469,114.0,116.72000122070312,2567500.0,-0.0038455344134255,2.017340326696694,-1.7711286145646314,80.21001131609802,79.66522907312334,-10.686518801347233,-19.705909403467857,-27.155642229991628,-31.297461502077468,24.160769391200454,8.220001220703125,8.309908971608507,16.93949928283692,-5.25490768886479,39.13390625453863,5.842295796986065,28.036702768687775,-12.013261367486137,58.10234693325622,-19.371069636931843,11.097203485850855,3,-7.825000762939453,-12.290000915527344,-30.917499542236328,-30.014999389648438,19.589996337890625,2,0.04139631142116906,-1.7570857580587371,122.22000122070312,-1.8214283011127712,127.33000183105469,1.0322559715050208,120.91999816894531,0.04139631142116906
1051,2022-03-10,130.16000366210938,130.46000671386722,123.76000213623048,125.0,2917500.0,0.06907600543826997,1.3263865341414647,1.0258459074279682,82.47424095445336,80.7537418713385,-15.915075559685988,-26.739769531056993,-35.20542199499491,-39.441240225991635,25.3534647096813,8.710006713867216,9.86446450572187,23.60550270080566,-0.8065162297308177,48.01752163134215,11.39949323553742,35.811512166073896,-17.243543113141484,98.17738195996546,20.276843711470974,12.206009465268243,3,-13.34500122070311,-20.02999877929686,-39.507503509521484,-38.42500305175781,14.30999755859375,3,0.00898892237267157,2.017340326696694,121.75,-1.7570857580587371,122.22000122070312,-1.8214283011127712,127.33000183105469,0.00898892237267157
1052,2022-03-11,129.22000122070312,130.19999694824222,125.3000030517578,125.5,2325300.0,-0.0072218993159101075,-1.3786406328701415,0.7209299574765056,83.14652948784004,81.19689691763487,-12.171214652603751,-24.475278431112912,-33.94286389417779,-38.24112923318938,26.045632637794714,4.899993896484418,11.787108683237804,21.02800025939942,-4.883372233647549,46.9393727524464,8.072314012875935,33.983686505922904,-15.220001220703125,92.4665553622198,12.741254951671067,12.95568624652349,3,-10.43999862670897,-19.08999633789061,-38.32000160217285,-37.48500061035156,13.819992065429688,4,0.031341920859763395,1.3263865341414647,130.16000366210938,2.017340326696694,121.75,-1.7570857580587371,122.22000122070312,0.031341920859763395
1053,2022-03-14,127.12000274658205,127.80999755859376,122.18000030517578,127.2699966430664,1808100.0,-0.016251342317621265,8.154498877296392,-0.040320926683999884,79.73026598642366,81.71441631275731,-8.0820746355337,-21.101489957487573,-31.466493303243027,-35.89586211128092,26.529272308349604,7.040000915527344,13.274572481581828,17.432501602172863,-9.25114521974966,44.116148424095385,4.090678191211609,30.774325013134117,-10.157201538085943,79.70836813528584,-1.448643768260851,13.341823410961261,3,-7.235000610351548,-16.98999786376953,-36.22000312805177,-35.38500213623048,14.249992370605455,0,0.07087792590904973,-1.3786406328701415,129.22000122070312,1.3263865341414647,130.16000366210938,2.017340326696694,121.75,0.07087792590904973
1054,2022-03-15,124.43000030517578,126.0500030517578,121.2300033569336,122.5,2946000.0,-0.021161126363164695,-1.1566025079750266,-12.867192268566834,77.13690837571244,81.7555152805551,-3.1876566547394845,-16.833003238959122,-28.423616830690392,-32.96895316777517,28.27955246543289,5.889999389648452,14.384851557143506,13.192499160766602,-13.11365675126575,39.49865507279894,0.03942120475042543,26.345577116782778,-5.0377021057128815,63.365711123244694,-22.53171716707324,13.15307795601617,3,-3.7749977111816264,-14.299995422363267,-33.93000030517578,-32.69499969482422,11.349998474121094,1,0.10560159918681955,8.154498877296392,127.12000274658205,-1.3786406328701415,129.22000122070312,1.3263865341414647,130.16000366210938,0.10560159918681955
1055,2022-03-16,119.0999984741211,126.36000061035156,118.47000122070312,125.2300033569336,2898800.0,-0.04283534371118203,-1.1353180084697643,-3.176167830840933,68.18264224498978,80.68261623254476,3.793883936876739,-10.101563585808677,-22.671929260503333,-27.39981681174214,30.599957447940618,7.8899993896484375,14.662275610637252,6.643997573852545,-18.68205426206643,31.97004940977152,-6.0190283441069425,19.307023491812032,11.360008239746122,5.254353334342937,-77.56328078459194,12.663025917959484,3,3.130004882812514,-8.96999359130858,-28.299999237060547,-27.36499786376953,12.970008850097685,2,0.15801847133451918,-1.1566025079750266,124.43000030517578,8.154498877296392,127.12000274658205,-1.3786406328701415,129.22000122070312,0.15801847133451918
1056,2022-03-17,124.0,124.58999633789062,120.58999633789062,120.63999938964844,2468100.0,0.04114191090391661,-1.3121342418028268,-0.5481236433876974,68.70845770326088,79.24404915234919,0.5630991583886384,-13.428078411425872,-27.022393157395143,-32.031998192959406,32.93318389449754,5.489997863769531,15.417873299239531,10.107999038696292,-14.35980677103737,34.575804848429954,-2.125903866170546,22.34190194356313,6.22020660400392,47.14408178609838,-32.16171772733577,12.233902904866833,3,-1.769996643066392,-13.869995117187486,-32.997501373291016,-32.26499938964844,2.7099990844726562,3,0.13983868014427925,-1.1353180084697643,119.0999984741211,-1.1566025079750266,124.43000030517578,8.154498877296392,127.12000274658205,0.13983868014427925
1057,2022-03-18,125.05999755859376,126.62000274658205,123.75,124.06999969482422,6990800.0,0.008548367408014235,-2.5214816964432156,0.2946421678375708,65.76929967445022,76.29725541799208,0.16999545192679477,-13.027135173395706,-27.471164790562,-32.82758746071012,34.328480672644964,2.8700027465820455,15.974358106296151,9.816496658325207,-13.937901132856737,33.570894449507165,-2.0607022372657724,21.693695553916186,4.925204937744141,70.55673363763798,-6.042680811465473,11.877198895590977,3,-2.8299942016601562,-14.92999267578125,-33.9449977874756,-33.3249969482422,1.75,4,0.15520553367207035,-1.3121342418028268,124.0,-1.1353180084697643,119.0999984741211,-1.1566025079750266,124.43000030517578,0.15520553367207035
1058,2022-03-21,132.38999938964844,132.82000732421878,127.25,128.0,2389200.0,0.05861188208979762,1.1219013849127224,4.434352386310152,71.03063352786249,75.15433214123232,-7.114979759875354,-18.493627957310082,-34.0705639318881,-39.84132660504102,36.37933929265973,7.760009765625014,16.53290781526232,15.36149864196777,-7.882447190198349,38.60544447413389,3.739525725884704,26.983471558050837,-13.919998168945312,97.00343030192167,19.74524736797622,11.621972916083061,3,-8.979995727539048,-21.079994201660142,-40.19000053405762,-40.654998779296875,-2.7599945068359375,0,0.08044409657514584,-2.5214816964432156,125.05999755859376,-1.3121342418028268,124.0,-1.1353180084697643,119.0999984741211,0.08044409657514584
1059,2022-03-22,131.33000183105472,132.82000732421878,129.85000610351562,132.80999755859378,1935900.0,-0.008006628623616452,2.9599613447943005,-0.3371289141927613,68.176912485292,73.81732116003164,-5.170571790854709,-15.500956776617357,-32.26013144419875,-38.457002060955375,38.62523790045495,2.9700012207031534,16.20095773923191,12.57000083923343,-9.423576402105283,34.56357808057214,1.5732122185640662,23.56678945990278,-12.57300048828128,89.61669087514171,12.698186196031372,10.996788620669353,3,-5.684997558593764,-20.01999664306642,-38.45250320434573,-39.59500122070315,-1.6300048828125,1,0.07644858864045712,1.1219013849127224,132.38999938964844,-2.5214816964432156,125.05999755859376,-1.3121342418028268,124.0,0.07644858864045712
1060,2022-03-23,132.49000549316406,135.69000244140622,130.86000061035156,132.58999633789062,1616100.0,0.008832739251778854,-1.8750005676631636,0.06756157660862123,67.31905301427935,72.13341138890121,-5.192991005928462,-14.50970912268491,-32.67653260281341,-39.286472822837865,41.13542187034378,4.830001831054659,14.776495460175198,11.892004394531256,-8.045926575974761,31.829935365037272,1.9230389092782332,21.860969879784264,-13.451744030761716,78.80797579613473,3.4558714562963786,9.96896548525301,3,-5.410003662109389,-19.745002746582045,-39.280006408691406,-40.7550048828125,-6.2500076293945455,2,0.024832011093112616,2.9599613447943005,131.33000183105472,1.1219013849127224,132.38999938964844,-2.5214816964432156,125.05999755859376,0.024832011093112616
1061,2022-03-24,133.88999938964844,135.75999450683594,131.94999694824222,132.99000549316406,2668500.0,0.010566788726992682,-1.5570359143463108,-9.000763009308713,63.40706888409602,69.9401379884852,-6.714326237873095,-13.888864078940514,-33.376761088944505,-40.342840597091,43.1155907269711,3.8099975585937216,14.15039715498554,11.556998443603518,-6.486198301560393,29.60019518876743,2.53540007102157,20.578596816185467,-14.185668288085935,84.42967549965887,11.630405809133862,9.021598372581954,3,-6.775001525878906,-19.335002899169922,-40.85999870300293,-42.084999084472656,-6.05999755859375,3,-0.01359318898891837,-1.8750005676631636,132.49000549316406,2.9599613447943005,131.33000183105472,1.1219013849127224,132.38999938964844,-0.01359318898891837
1062,2022-03-25,135.1199951171875,136.25,133.57000732421878,133.8699951171875,1229400.0,0.009186613885623363,-1.897327614648689,1.3888983079583601,59.018282988871235,67.63880654431271,-7.844307938818531,-13.28357387234982,-33.82926956958198,-41.24938587889318,44.44292786061737,2.6799926757812216,13.682601440873754,11.189494323730472,-5.300642670851374,27.679631318312317,2.9444258264395557,19.434562821021387,-14.452324211308593,87.44439019097221,16.11042091464863,8.24506849729092,3,-7.7599945068359375,-19.394996643066406,-42.08999443054199,-43.15499496459961,0.3800048828125,4,-0.06224094387674439,-1.5570359143463108,133.88999938964844,-1.8750005676631636,132.49000549316406,2.9599613447943005,131.33000183105472,-0.06224094387674439
1063,2022-03-28,133.55999755859378,134.21000671386722,130.88999938964844,133.17999267578122,1467400.0,-0.011545275421603995,2.952335107445723,0.3040039062500455,64.30372920345201,66.21289774739488,-5.89461026508512,-10.319115914475177,-31.54030440836212,-39.30115068333768,44.56773040383774,4.2299957275390625,12.185436821022748,8.401996994018589,-7.032842271561833,23.836836259598996,0.6845773612283779,16.1194166268088,-11.645740325185187,57.96867176882957,-13.751550467089466,7.717419632790205,3,-6.199996948242216,-17.834999084472685,-39.77999687194827,-40.93999862670901,3.1100006103515057,0,-0.05053908448177935,-1.897327614648689,135.1199951171875,-1.5570359143463108,133.88999938964844,-1.8750005676631636,132.49000549316406,-0.05053908448177935
1064,2022-03-29,126.51000213623048,128.05000305175778,120.01000213623048,125.51000213623048,2638400.0,-0.052785231740292704,2.9411751506244372,2.631545133311524,55.14928904828492,64.76474739220546,1.655561669727021,-1.9282743518145082,-23.870142609118247,-31.9082744020308,43.55333317796304,13.549995422363295,10.493134961431608,0.4380016326904439,-12.782203405947385,13.658206671328273,-6.172100886628456,7.048104152009358,9.739997863769517,40.02463580676398,-32.03768651360464,6.610102519318912,3,1.6199989318847514,-10.78500366210939,-32.730001449584975,-33.89000320434572,6.329994201660142,1,0.02466210334280361,2.952335107445723,133.55999755859378,-1.897327614648689,135.1199951171875,-1.5570359143463108,133.88999938964844,0.02466210334280361
1065,2022-03-30,127.41000366210938,130.30000305175778,126.26000213623048,127.8000030517578,2224300.0,0.0071140740706789884,-2.003715426678465,-0.3899993896484233,46.4479454830269,62.29135714551279,2.3001874872052497,-1.6279752242905658,-24.167353023962534,-32.44358755271813,42.31257938009356,4.040000915527301,9.04319426223094,0.523003005981451,-10.66740602352536,11.713412035488261,-5.07220150877194,6.118207520734856,8.515196380615237,45.56651785273853,-22.234369901804243,5.595204514753403,3,0.7199974060058594,-11.685005187988281,-33.63000297546387,-34.79000473022461,6.269989013671847,2,0.017973418258474316,2.9411751506244372,126.51000213623048,2.952335107445723,133.55999755859378,-1.897327614648689,135.1199951171875,0.017973418258474316
1066,2022-03-31,129.22000122070312,131.58999633789062,127.75,128.99000549316406,2167300.0,0.014206086700961462,-1.8339386159017583,-0.5897335576509468,50.0,60.53921273724055,1.4622916278201217,-2.3378634608381503,-25.32304549178629,-33.86844212194683,40.91069427281218,4.17999267578125,7.909142725633274,1.5585006713867244,-7.790400414485305,10.907401757258754,-3.115949871549276,6.232951214322739,6.386894863891598,56.71182448256111,-7.639830118975638,4.674450542936013,3,-1.0900001525878906,-13.495002746582031,-35.44000053405762,-36.60000228881836,-8.370002746582031,3,-0.023061471357238794,-2.003715426678465,127.41000366210938,2.9411751506244372,126.51000213623048,2.952335107445723,133.55999755859378,-0.023061471357238794
1067,2022-04-01,129.80000305175778,133.5,129.1300048828125,130.0,1490500.0,0.004488483404856414,-4.675343076541987,-0.8695681019041904,53.52075803246559,58.59367101552977,1.816379977995041,-2.3383770561441395,-25.1572664304355,-34.096095810990164,38.925702018031,4.3699951171875,7.7561400366905815,1.6945022583007585,-7.135373868400251,10.524378385001768,-2.720435805049732,6.109440321651263,5.494955153869654,68.94364619392695,6.26457860041036,4.414938063350502,4,-1.6700019836425497,-12.555004119873018,-36.020002365112276,-37.18000411987302,-6.99000549316402,4,-0.015177204733327732,-1.8339386159017583,129.22000122070312,-2.003715426678465,127.41000366210938,2.9411751506244372,126.51000213623048,-0.015177204733327732
1068,2022-04-04,128.33000183105472,131.5,126.01000213623048,130.66000366210938,1331500.0,-0.011325124700628075,1.7381572989242657,11.650186923016436,55.293163302435445,57.16214332854572,2.961320334405599,-0.8322889788038879,-22.913208197045407,-32.269296644640235,35.964651262458766,5.489997863769517,7.183959272421504,0.174501037597679,-8.648207533695938,8.99720960889131,-4.23685324804913,4.585855323244488,6.659257253184791,61.67532255264102,-0.8790135030950665,4.411354285646815,4,-0.20000076293948155,-8.62000274658206,-32.93000221252444,-34.090003967285185,-2.1600036621094034,0,0.0558715660145046,-4.675343076541987,129.80000305175778,-1.8339386159017583,129.22000122070312,-2.003715426678465,127.41000366210938,0.0558715660145046
1069,2022-04-05,126.41000366210938,130.25,125.5500030517578,129.25,1274300.0,-0.014961413087743902,-1.0614032739489434,1.2188815905801758,60.93330609906811,56.45261589352225,4.5930291810905715,1.4943232558189692,-20.188108322521856,-29.989344982113565,33.216374163629105,4.699996948242202,6.796798274819309,-1.9549972534179574,-10.374019387794448,6.464024880958547,-6.164508320606217,2.254513813770288,8.279670283169963,10.817621892820082,-56.54817633409098,4.209511067188251,4,1.7199974060058594,-4.735004425048828,-28.0100040435791,-29.170005798339844,-1.9800033569335938,1,0.08116441903016325,1.7381572989242657,128.33000183105472,-4.675343076541987,129.80000305175778,-1.8339386159017583,129.22000122070312,0.08116441903016325
1070,2022-04-06,126.79000091552734,130.5,126.0,126.0,1381000.0,0.003006069475590678,-10.392391860700938,-0.27816969514619444,54.82532475089657,55.499088767611205,3.709556415164542,1.5929410679640341,-19.740054373459728,-30.026198079448505,32.230111743173175,4.5,5.33584941278184,-1.8270000457763729,-9.696086697745898,6.042086606193152,-5.761543371761121,2.1075432802083895,7.606079593571025,15.597463393287434,-52.08208478215712,3.9345433259847606,4,1.3400001525878906,-4.010002136230469,-26.16250228881836,-28.210002899169922,1.0899963378906108,2,0.047716660451749826,-1.0614032739489434,126.41000366210938,1.7381572989242657,128.33000183105472,-4.675343076541987,129.80000305175778,0.047716660451749826
1071,2022-04-07,131.33000183105472,131.66999816894528,127.5500030517578,127.5500030517578,1220500.0,0.03580724728089635,-1.179892300364088,4.784803036302409,59.67892458225576,55.572493389098376,-1.376525018752858,-3.009195265712293,-23.407966692461528,-34.18758281011439,30.45414232075323,4.87999725341794,4.245043778125137,2.6545009613037394,-5.2800081316698595,10.589010054277324,-1.31275358518306,6.621755507790539,2.7783571105862848,72.70441506993176,5.166205260624864,3.9672545464867928,4,-4.219997406005859,-7.780002593994169,-29.1400012969971,-31.650001525878935,-1.080001831054716,3,0.017893785212533375,-10.392391860700938,126.79000091552734,-1.0614032739489434,126.41000366210938,1.7381572989242657,128.33000183105472,0.017893785212533375
1072,2022-04-08,133.27000427246094,135.94000244140622,131.75,133.61000061035156,1395800.0,0.014771966910515077,-1.4792878038209951,-0.08994615018205497,51.62963959285007,54.1642612101426,-4.0303836456315025,-4.8804476361266325,-24.421172197806357,-35.74342452568533,28.802465910057172,4.610000610351506,3.1558988168682447,4.392003250122059,-3.8034501588069247,12.587456659051028,0.2942765456575671,8.48972995458655,-13.260002136230455,74.30222978063495,10.057792696608175,4.0977267044644865,4,-5.295001983642578,-8.145004272460938,-30.140005111694336,-32.95000457763672,0.2799987792968466,4,-0.09319430779748483,-1.179892300364088,131.33000183105472,-10.392391860700938,126.79000091552734,-1.0614032739489434,126.41000366210938,-0.09319430779748483
1073,2022-04-11,136.1300048828125,136.22999572753906,130.69999694824222,133.85000610351562,1381100.0,0.021460197483782695,3.4597115573931645,-6.705950991831972,58.333342163654805,54.518044889628136,-7.24989472632052,-7.410786668548013,-26.278500325332303,-38.18085044200765,27.689720969629732,5.529998779296847,2.34206342112428,6.801503753662104,-1.9581875876336028,15.56119509495781,2.4216580830142505,11.181349424309957,-15.801402740478508,99.06375549345357,36.457809941269424,4.379845670647852,4,-5.2400054931640625,-11.0050048828125,-30.175004959106445,-32.98500442504883,-5.410003662109375,0,-0.09784769592629683,-1.4792878038209951,133.27000427246094,-1.179892300364088,131.33000183105472,-10.392391860700938,126.79000091552734,-0.09784769592629683
1074,2022-04-12,137.57000732421878,138.94999694824222,135.8800048828125,137.10000610351562,1547300.0,0.010578141407149078,-1.1099575271354607,0.2061409966404001,58.73453262853234,55.88322123912875,-7.773517079714395,-8.2382795177991,-26.717109802132114,-39.18769026916095,26.861070501715663,3.069992065429716,1.7491062713294525,7.584505844116251,-1.5895082425137446,16.758519930746246,2.997498800801253,12.171512887431248,-16.60534943847658,89.34370695577073,27.598039344225903,4.587007043314996,4,-5.320007324218778,-11.09500885009767,-27.315008163452177,-30.12500762939456,-7.720001220703153,1,-0.08286696625963275,3.4597115573931645,136.1300048828125,-1.4792878038209951,133.27000427246094,-1.179892300364088,131.33000183105472,-0.08286696625963275
1075,2022-04-13,137.91999816894528,140.75,135.3699951171875,139.97999572753906,1502200.0,0.0025440926516901996,1.9888865341414828,-4.382962145315035,57.188728413536815,56.681968840632834,-7.23692298959989,-7.490049533211561,-26.170268336890288,-39.12570898842448,26.6673673866138,5.3800048828125,1.023657618962062,6.9934967041015454,-1.2975826019246028,15.284576010127694,2.8479570510884855,11.13903635711462,-15.87621993945308,78.5605872323207,18.871156176764032,4.145539653013072,4,-4.769996643066378,-10.544998168945284,-27.664999008178683,-30.474998474121065,-13.37999725341794,2,-0.09781031063562595,-1.1099575271354607,137.57000732421878,3.4597115573931645,136.1300048828125,-1.4792878038209951,133.27000427246094,-0.09781031063562595
1076,2022-04-14,141.33999633789062,142.1999969482422,137.49000549316406,138.46000671386722,1464300.0,0.02479697081170218,1.0478264475146368,-1.3980548724481907,60.29120468246106,57.43424069063233,-9.786003648887828,-10.060161033388965,-28.658414121435555,-42.092101525960814,26.530826618646287,4.709991455078125,1.3305708474060225,9.546495056152338,0.6974075556724699,18.395582556632206,5.121951305912404,13.971038806392272,-17.799720366757796,92.52173382302988,34.841821701059665,4.424543750239931,4,-7.464996337890625,-11.004997253417969,-29.647497177124023,-33.894996643066406,-14.1199951171875,3,-0.09523135300141716,1.9888865341414828,137.91999816894528,-1.1099575271354607,137.57000732421878,3.4597115573931645,136.1300048828125,-0.09523135300141716
1077,2022-04-18,144.47000122070312,147.92999267578125,141.25,141.72000122070312,1643000.0,0.022145216951398705,-2.6205898407132344,0.954864551268136,67.15949349833372,58.752721823509916,-11.863840355714615,-12.291658081707254,-30.73618462184477,-44.78433545019635,26.383808912444774,6.67999267578125,2.1889055587619453,11.70599975585938,1.774960410636055,21.637039101082706,6.740480083247718,16.671519428471044,-19.06375315185936,79.91879098641938,21.355231014026792,4.965519672611663,4,-7.730003356933594,-11.270004272460938,-30.997497558593736,-36.59999847412108,-18.52999877929689,0,-0.09842874714854877,1.0478264475146368,141.33999633789062,1.9888865341414828,137.91999816894528,-1.1099575271354607,137.57000732421878,-0.09842874714854877
1078,2022-04-19,143.0399932861328,143.8699951171875,140.75,143.72999572753906,1312300.0,-0.009898303609658932,5.432971527450055,-0.2509099786931818,81.58194017471519,61.04701449858181,-9.082954773246257,-10.564518338373858,-28.277233610491237,-42.917872843923774,25.522629017914134,3.720001220703125,2.789320032864225,9.743492126464844,-1.1941910557313804,20.681175308661068,4.274650535366732,15.212333717562956,-14.930895864456545,61.0668762725784,0.15172922530608446,5.468841591098113,4,-6.0749969482421875,-9.839996337890625,-28.584989547729478,-35.16999053955077,-20.509994506835938,1,-0.06634501314182495,-2.6205898407132344,144.47000122070312,1.0478264475146368,141.33999633789062,1.9888865341414828,137.91999816894528,-0.06634501314182495
1079,2022-04-20,141.3699951171875,143.61000061035156,137.41999816894528,141.85000610351562,1363300.0,-0.011675043675405505,2.095001220703139,0.6956656346749226,75.90941015213481,63.38969065427495,-5.6632707989178925,-8.541721392149753,-25.563265892363916,-40.81893537820498,24.349991094894598,6.190002441406278,3.2062637299843004,7.571494293212879,-3.8949827083990556,19.037971294824814,1.8382557924068976,13.30473279401886,-10.882390265018643,47.77070992258835,-14.4627510584073,5.73323850080597,4,-3.6299972534179688,-8.169998168945312,-26.362491607665987,-33.499992370605455,-19.79999542236328,2,-0.07533418875523157,5.432971527450055,143.0399932861328,-2.6205898407132344,144.47000122070312,1.0478264475146368,141.33999633789062,-0.07533418875523157
1080,2022-04-21,135.77999877929688,142.42999267578125,134.58000183105472,142.13999938964844,1614800.0,-0.03954160381244154,1.2622493783241164,13.24969801004514,60.67707893542138,63.500596693515575,1.4930773218867728,-2.8381212637806357,-19.0513924667342,-34.83661319241513,22.620879200391393,7.849990844726534,3.5834922160678104,1.8169982910156364,-9.664826447151228,13.2988230291825,-3.9239140780677815,7.557910660099054,-3.199307388294528,8.98874734971206,-51.71482707192288,5.7409123690834285,4,3.5349960327148438,-2.5800018310546875,-20.38749504089354,-27.90999603271483,-16.389999389648438,3,-0.04367353608111413,2.095001220703139,141.3699951171875,5.432971527450055,143.0399932861328,-2.6205898407132344,144.47000122070312,-0.04367353608111413
1081,2022-04-22,132.07000732421878,138.08999633789062,131.89999389648438,135.0,1454900.0,-0.027323549038385853,-2.7859116022099446,0.4606906280814429,53.353035282747555,63.69208510350418,5.944170564910365,0.7679005607076022,-14.4716740741938,-30.718195645715724,20.606511844008995,6.19000244140625,3.8670660537856634,-1.8019935607909758,-13.315060710437507,9.711073588855541,-7.558527135614241,3.9545400140322897,15.859985351562472,1.0605953879047065,-56.179932333625494,5.7565335748232584,4,7.24498748779294,1.899990081787081,-15.890003204345717,-24.200004577636733,-8.460006713867216,4,-0.05701526456499706,1.2622493783241164,135.77999877929688,2.095001220703139,141.3699951171875,5.432971527450055,143.0399932861328,-0.05701526456499706
1082,2022-04-25,126.70999908447266,128.27999877929688,122.6999969482422,128.0,2646600.0,-0.0405845986408393,5.032439387503438,0.4402744505780691,47.853732328722174,62.527684010733886,11.483384264731114,5.760913073307904,-8.324653980457242,-24.985724764552003,18.292934318697135,9.370010375976577,4.3364910362651585,-6.741501998901356,-18.669498925081882,5.186494927279156,-12.705500461991619,-0.7775035358110927,20.89939361572266,18.941910642735944,-36.1787421558609,5.963998463090258,4,8.604995727539062,7.259998321533203,-10.529994964599595,-18.83999633789061,-7.120002746582031,0,0.004024955725005386,-2.7859116022099446,132.07000732421878,1.2622493783241164,135.77999877929688,2.095001220703139,141.3699951171875,0.004024955725005386
1083,2022-04-26,126.80999755859376,129.30999755859378,124.4800033569336,128.02000427246094,1659200.0,0.0007891916568829593,1.5488141202426684,0.9379890349709795,50.55678440544884,61.61904531928017,11.088373210123436,5.406486439040393,-7.644108122778491,-24.667702523766863,16.480399887069083,4.829994201660185,4.290348113429445,-6.304003524780271,-18.595514915480592,5.987507865920051,-12.449759220130446,-0.15824782943010973,19.803019311523414,19.65566662142303,-39.3725027111419,6.145755695350163,4,8.504997253417955,7.159999847412095,-10.629993438720703,-18.93999481201172,-6.2099990844726705,1,-0.006860619303975191,5.032439387503438,126.70999908447266,-2.7859116022099446,132.07000732421878,1.2622493783241164,135.77999877929688,-0.006860619303975191
1084,2022-04-27,129.6300048828125,130.5,124.69000244140624,128.41999816894528,1719600.0,0.022238052034625477,2.938985470514309,-1.0000000000000353,53.70177705585388,61.231606279537615,7.849042921297951,2.9852625814936573,-9.512849948054992,-27.047130997499295,16.71582878451367,5.809997558593764,4.515532771712799,-3.6399963378906364,-15.65467731222472,8.374684636443448,-9.647336825057664,2.3673441492764056,16.02649119042968,35.12422420293493,-28.183251267768924,6.007340487167039,4,5.684989929199219,4.339992523193359,-12.270000457763658,-20.580001831054673,-11.8800048828125,2,-0.054771317103120776,1.5488141202426684,126.80999755859376,5.032439387503438,126.70999908447266,-2.7859116022099446,132.07000732421878,-0.054771317103120776
1085,2022-04-28,129.69999694824222,130.92999267578122,126.8499984741211,130.92999267578122,1142600.0,0.0005399372274419445,5.634159957325124,-1.016519754347399,47.595153567175366,59.82093393339476,7.25317089639654,3.2629190716221785,-8.653059562547924,-26.69976658435033,16.62717181082916,4.079994201660128,4.284421024791641,-3.6845039367675554,-15.506141640593881,8.137133767058756,-9.595322788680704,2.2263149151456076,15.03823915999996,45.48408237565191,-15.947579341766115,5.910818851913158,4,5.614997863769503,4.2700004577636435,-11.222492218017592,-20.64999389648439,-13.669998168945341,3,-0.06268309517896398,2.938985470514309,129.6300048828125,1.5488141202426684,126.80999755859376,5.032439387503438,126.70999908447266,-0.06268309517896398
1086,2022-04-29,126.23999786376952,133.30999755859378,125.83000183105469,130.36000061035156,1495400.0,-0.026676940369192437,-2.02834153159485,3.349607363942158,40.07341542456475,56.811369702975995,9.326794267445038,6.838848130270591,-4.302044127849783,-22.844201550663314,16.41137666976209,7.479995727539091,3.809649628626147,-6.995502853393575,-19.109649915652213,5.118644208865078,-13.052576384522908,-0.9384293222642555,17.61670867807267,33.36475694519317,-25.34670225286567,6.057073531129325,4,7.044998168945327,7.729999542236342,-6.327495574951172,-15.754997253417969,-14.139999389648423,4,-0.05426171253197565,5.634159957325124,129.69999694824222,2.938985470514309,129.6300048828125,1.5488141202426684,126.80999755859376,-0.05426171253197565
1087,2022-05-02,127.83000183105469,129.22000122070312,124.8499984741211,125.4800033569336,1193000.0,0.012595088673884591,-1.421048627240469,-0.5703875989089213,37.844166373543594,51.951617058401375,5.730839566663292,5.368958639719665,-5.052839215955146,-24.041824053281005,15.866143896809382,4.370002746582031,3.3616768737039706,-5.3069988250732365,-17.569885788563624,6.955888138417151,-11.438442306818445,0.8244446566719574,15.180436327043509,37.93885247955473,-15.021070790237218,6.131443481745197,5,5.3249969482421875,6.139995574951172,-6.995004653930664,-17.250003814697266,-16.94000244140625,0,-0.03301260392908745,-2.02834153159485,126.23999786376952,5.634159957325124,129.69999694824222,2.938985470514309,129.6300048828125,-0.03301260392908745
1088,2022-05-03,135.5,137.44000244140622,127.66999816894531,132.5,2303200.0,0.060001549394345544,1.8401155054026872,1.276596573587993,47.436205629688736,48.78792766701847,-3.48798250345493,-1.8301734117054025,-11.73400109152685,-31.28858010308089,16.295865252165697,9.770004272460909,2.6462280406290404,2.0044994354248047,-10.084673351866059,14.093672222715682,-4.040086958220627,8.049085829070236,6.698020509703952,84.78429457720608,34.92192686858355,6.044586393645437,5,-2.9350051879882812,-1.5300025939941406,-13.957500457763672,-24.674999237060547,-22.190002441406236,1,-0.1174170011963791,-1.421048627240469,127.83000183105469,-2.02834153159485,126.23999786376952,5.634159957325124,129.69999694824222,-0.1174170011963791
1089,2022-05-04,136.66999816894528,138.1300048828125,133.75999450683594,136.66000366210938,1632700.0,0.008634672833544466,1.9829341582431088,0.0033315022786363593,48.48264150775646,47.4329901750557,-6.028777409049013,-2.3105714875478043,-11.881502025993555,-32.03317739732128,16.86386372731973,4.3700103759765625,1.340068352495308,2.6614978790283033,-9.025771515766507,14.348767273823114,-3.1821368183691163,8.505132576425723,4.748101398300207,89.00597884567524,41.00680370263558,5.843634697397407,5,-6.25499725341794,-2.7000007629394247,-15.127498626708956,-25.84499740600583,-26.25999450683591,2,-0.11758249733024206,1.8401155054026872,135.5,-1.421048627240469,127.83000183105469,-2.02834153159485,126.23999786376952,-0.11758249733024206
1090,2022-05-05,132.83999633789062,137.80999755859378,131.11000061035156,137.72000122070312,1472400.0,-0.028023720511945793,1.6482214153890506,-488.2687022914648,39.783655345087006,45.92528129309342,-2.9722343657321915,2.1037824105070797,-7.021155661528212,-27.778482661809605,17.25338771706268,6.699996948242216,-0.4286753657403324,-1.4710037231445199,-12.674779487950133,9.732772041661093,-7.0728916055473405,4.130884159258301,7.8293791245947375,60.165617529674485,17.063019418721048,5.60188788240281,5,-2.4249954223632812,2.4749984741210938,-10.912496566772461,-22.014995574951172,-24.229995727539062,3,-0.11359527818344595,1.9829341582431088,136.66999816894528,1.8401155054026872,135.5,-1.421048627240469,127.83000183105469,-0.11359527818344595
1091,2022-05-06,133.67999267578122,134.33999633789062,129.13999938964844,132.14999389648438,1369000.0,0.006323369173798943,2.6491128505498507,-0.3135240263151254,36.275745083882555,44.638838265889014,-3.9781862401111425,1.527167052005808,-6.911346340385705,-28.202792531069136,17.357519027445168,5.1999969482421875,-2.0276279643384214,-0.7485069274902685,-11.869634342108299,10.372620487127762,-6.309070634799269,4.812056779818732,6.270607646134408,66.49088810590584,26.88676875685435,5.560563707309012,5,-2.3749885559081747,1.6350021362304972,-11.752492904663058,-22.85499191284177,-20.67999267578122,4,-0.1320316791106616,1.6482214153890506,132.83999633789062,1.9829341582431088,136.66999816894528,1.8401155054026872,135.5,-0.1320316791106616
1092,2022-05-09,120.8499984741211,130.41000366210938,120.25,129.96000671386722,1798300.0,-0.0959754256777764,1.0299703284449893,-5.954258502044609,28.120684391962925,42.14593826439059,8.8654472910641,14.101993731057632,6.610644013653385,-15.018875366921293,16.899103499549273,13.429992675781222,-3.1757361532782227,-12.957500839233404,-25.629876601198475,-0.2851250772683329,-19.293688720215954,-6.6213129582508685,18.410577712847612,3.3556952475882924,-32.148294175064656,6.336187880982537,5,8.340003967285156,13.239997863769531,1.0775012969970703,-10.02499771118164,-7.459999084472656,0,-0.07240380728572149,2.6491128505498507,133.67999267578122,1.6482214153890506,132.83999633789062,1.9829341582431088,136.66999816894528,-0.07240380728572149
1093,2022-05-10,122.80999755859376,128.75999450683594,121.66000366210938,124.16999816894531,1864800.0,0.016218445256268588,-2.8797887109617655,0.14928643032593447,31.803918518042025,39.712842871300374,7.0162077337987085,11.69240317207236,5.191414316660726,-16.61347376442002,16.634971998399617,7.909996032714844,-3.816144845998423,-10.331501388549796,-23.86102577719531,3.1980230000957164,-17.096263582872538,-3.56673919422704,15.309944057156812,14.317655813699531,-18.823587753817037,6.764762194322754,5,6.380004882812486,11.27999877929686,-0.12249755859376421,-11.984996795654311,-12.540000915527358,1,-0.09706048697914993,1.0299703284449893,120.8499984741211,2.6491128505498507,133.67999267578122,1.6482214153890506,132.83999633789062,-0.09706048697914993
1094,2022-05-11,126.16999816894531,129.19999694824222,123.0500030517578,123.1500015258789,1785500.0,0.027359341072769494,-2.819879588011868,-2.22058477038901,40.147628895653874,38.88534013002021,3.4797206008015564,7.836324579545874,2.4475216268634483,-19.616760125664783,15.942623044396061,6.389999389648452,-3.75700703321624,-6.401500320434565,-20.10490189266517,7.301901251796039,-13.253201106549852,0.45020046568073724,10.877746949860239,33.712978314442275,-2.380807161922178,6.851700786115299,5,3.0200042724609375,7.9199981689453125,-2.249998092651367,-15.34499740600586,-17.98999786376953,2,-0.10192597921045887,-2.8797887109617655,122.80999755859376,1.0299703284449893,120.8499984741211,2.6491128505498507,133.67999267578122,-0.10192597921045887
1095,2022-05-12,124.43000030517578,125.69000244140624,121.33000183105469,124.41999816894531,1544100.0,-0.01379090028549912,2.4466320681035096,0.00331196932070524,41.83759854024233,39.081360476206605,4.909881155348529,8.973967096024126,4.7032661704326415,-17.527342988135644,15.055259701555634,4.839996337890625,-3.8652879393075636,-7.466998291015614,-21.38819614729121,6.454199565259984,-14.427597219153427,-0.506399362877815,11.609880106501436,29.666439968724344,-10.410242265983047,6.960598928137801,5,4.760002136230469,9.659996032714844,0.4724998474121094,-13.604999542236328,-12.379997253417983,3,-0.11267376523893835,-2.819879588011868,126.16999816894531,-2.8797887109617655,122.80999755859376,1.0299703284449893,120.8499984741211,-0.11267376523893835
1096,2022-05-13,127.87999725341795,130.38999938964844,126.83000183105469,127.18000030517578,1248700.0,0.027726407938445163,-4.085732970027248,69.9847444698689,51.303183985913904,40.57680687758109,1.9187608819319877,4.705110994658341,1.7352753054192505,-20.605589126324034,13.646717808710507,5.959999084472656,-4.262712624617876,-3.344001388549813,-16.629975995748637,9.94197321864901,-9.986988692149211,3.298985915049599,7.21249033355862,75.09837109481758,31.01200821578923,6.6429873035994085,5,1.3100051879882955,6.2099990844726705,-2.4249973297119,-17.0549964904785,-16.379997253417955,4,-0.15068812212186178,2.4466320681035096,124.43000030517578,-2.819879588011868,126.16999816894531,-2.8797887109617655,122.80999755859376,-0.15068812212186178
1097,2022-05-16,130.25,131.66999816894528,127.62999725341795,129.63999938964844,1098200.0,0.018533021563063024,1.34203158793275,0.8714332425068296,53.6471620942596,41.2669131514223,-0.08031050840233434,1.2808274840757576,-0.3470342831250264,-22.568242568831664,11.442794170467394,4.0400009155273295,-4.34463044357517,-0.2629985809326172,-11.995436684464465,11.469439522599217,-6.129217632698527,5.603220470833307,3.9519383317579866,86.2669374094288,37.47547761700851,5.866219051765919,5,-1.05999755859375,3.839996337890625,-4.919998168945298,-19.424999237060547,-18.540000915527344,0,-0.1324376199616123,-4.085732970027248,127.87999725341795,2.4466320681035096,124.43000030517578,-2.819879588011868,126.16999816894531,-0.1324376199616123
1098,2022-05-17,133.55000305175778,133.92999267578122,129.8800048828125,132.19999694824222,1068700.0,0.025335915944397547,2.8388776395719595,2.2131225454635484,54.11418920520385,41.892640673360894,-4.119185955863742,-2.9161055393199717,-3.5217114356711647,-25.48722931143999,9.361079957960829,4.049987792968722,-3.7273004922383564,3.5115039825439283,-6.765018031834273,13.78802599692213,-1.6267570246451726,8.649764989733029,-13.300003051757784,96.98420714184508,44.5445567814313,5.138261007189098,5,-4.520004272460909,0.5399932861328409,-7.000001907348604,-22.125003814697237,-31.01000213623044,1,-0.15095472258653764,1.34203158793275,130.25,-4.085732970027248,127.87999725341795,2.4466320681035096,124.43000030517578,-0.15095472258653764
1099,2022-05-18,130.72000122070312,134.19000244140622,130.16999816894528,133.1199951171875,845500.0,-0.02119057855773976,-1.29714529854907,-1.7777652191605062,51.01190912300097,43.14022442646244,-2.48307125192801,-0.9748657389635014,-0.43194882889198993,-22.32041434907157,7.940192074419072,4.0200042724609375,-3.1706502219012407,1.2140018463134652,-7.588190720009322,10.016194412636253,-3.1870944368479286,5.615098129474859,-10.196401367187505,73.01709909788066,18.883927961051825,4.401096283161392,5,-3.4250030517578125,3.3699951171875,-2.7125015258789062,-19.295001983642578,-27.270004272460923,2,-0.15644128202775676,2.8388776395719595,133.55000305175778,1.34203158793275,130.25,-4.085732970027248,127.87999725341795,-0.15644128202775676
1100,2022-05-19,129.85000610351562,131.75,128.5,128.80999755859378,1052200.0,-0.006655409341058904,-2.9156540123173085,-0.43333799575294774,53.77537021560986,45.08462721887659,-2.326461459728648,-0.6028160997876171,0.7082052115005126,-21.128179037785742,6.9372926371971735,3.25,-3.6039809702934917,0.6405063629150334,-7.656866116809795,8.937878842639847,-3.5081798769473664,4.789192602777433,-8.779750146484375,41.03266334262836,-15.077882716342167,4.148686239862407,5,-2.630004882812514,4.239990234375,-0.4875068664550781,-17.07500839233397,-22.04000854492186,3,-0.16688490396422972,-1.29714529854907,130.72000122070312,2.8388776395719595,133.55000305175778,1.34203158793275,130.25,-0.16688490396422972
1101,2022-05-20,124.54000091552734,131.97999572753906,122.68000030517578,131.55000305175778,1524600.0,-0.04089337649899827,1.363407930899097,-6.740331289063803,46.80768340716706,47.16096044278816,1.7329265618744074,4.336468210991285,5.961115655736279,-15.526892717341568,6.624236931977403,9.299995422363281,-4.379980079578388,-4.2929985046386605,-12.72610392797597,4.140106918698663,-8.50955121630733,-0.07644579297000575,-2.9449550991210884,16.159863294002115,-40.50400562373277,4.216552711668659,5,3.220001220703111,9.549995422363281,5.722499847412109,-10.865001678466797,-15.540000915527344,4,-0.10028904586439846,-2.9156540123173085,129.85000610351562,-1.29714529854907,130.72000122070312,2.8388776395719595,133.55000305175778,-0.10028904586439846
1102,2022-05-24,127.22000122070312,128.78999328613278,125.61000061035156,126.05999755859376,1130000.0,0.02151919291371751,-2.087375188883265,-0.16547836071461475,41.104426328136114,48.194350199465276,0.05759150060910656,1.78832329966707,3.2842889991088953,-17.913995935924873,6.696264414331863,4.24999237060544,-4.422970648826492,-1.638498306274414,-10.047624254877661,6.770627642328833,-5.843061280576052,2.5660646680272094,-5.121157139296869,39.44396240585067,-13.098463060183335,4.204562974301626,5,0.5400009155273295,6.8699951171875,4.884998321533203,-11.465003967285156,-21.05999755859375,1,-0.1235654855358147,1.363407930899097,124.54000091552734,-2.9156540123173085,129.85000610351562,-1.29714529854907,130.72000122070312,-0.1235654855358147
1103,2022-05-25,125.94000244140624,127.5,124.18000030517578,126.5500030517578,1073600.0,-0.010061301422850444,1.6454238730660207,-0.5258609349925086,38.49946716890384,48.01122111871528,2.0431300110853527,3.161915401865187,4.620352748181304,-16.310122561766434,7.016526748480459,3.3199996948242188,-4.462617399891258,-2.874997329711917,-11.337572110739686,5.587577451315852,-7.1062847202258155,1.3562900608019675,-3.3575120255999877,28.32321052286194,-18.796883135499613,4.231287390513884,5,1.8199996948242188,6.119995117187514,9.029994964599624,-7.0750045776367045,-23.430000305175753,2,-0.11299033731203956,-2.087375188883265,127.22000122070312,1.363407930899097,124.54000091552734,-2.9156540123173085,129.85000610351562,-0.11299033731203956
1104,2022-05-26,122.52999877929688,125.94000244140624,121.5500030517578,125.45999908447266,2182900.0,-0.027076414133752835,1.257065022329194,4.803274382770093,38.849233710341714,47.67918058205966,5.45628726421964,6.337666972391389,8.134672864270556,-12.592785270882217,7.686108926303686,4.3899993896484375,-2.8962174624022197,-5.9300006866455135,-14.832851400326433,2.9728500270354203,-10.381426043485988,-1.4785753298050537,11.660003662109347,9.39593878924435,-34.58380477459444,4.451425356840464,5,5.340003967285128,9.400001525878906,12.552497863769531,-3.6650009155273438,-20.18000030517578,3,-0.1631437040962994,1.6454238730660207,125.94000244140624,-2.087375188883265,127.22000122070312,1.363407930899097,124.54000091552734,-0.1631437040962994
1105,2022-05-27,121.56999969482422,122.58999633789062,118.75,121.1999969482422,3007500.0,-0.007834808569628926,2.1867241985165395,-0.12628078772838874,36.936360971275455,46.08286691376649,6.66927718282119,7.017129554478743,9.361812087277968,-11.266760584934957,8.600598147062092,3.839996337890625,-1.6436107517361052,-6.483499908447271,-15.876870770987466,2.9098709540929377,-11.180185339717383,-1.786814477177174,12.367202758789034,21.315197320541934,-18.998416463079216,4.696685431270104,5,4.900001525878892,9.019996643066406,13.89999771118164,-2.7050018310546875,-24.199996948242173,4,-0.1490499530481899,1.257065022329194,122.52999877929688,1.6454238730660207,125.94000244140624,-2.087375188883265,127.22000122070312,-0.1490499530481899
1106,2022-05-30,119.38999938964844,122.5999984741211,119.11000061035156,121.62999725341795,722300.0,-0.017932058161126974,-1.492859692480402,-6.054003340413003,47.95518361727713,45.450424860768436,8.401868697497775,9.125501796344565,11.631162725360042,-8.69887870760411,9.410062017954079,3.4899978637695312,-1.2117856274816177,-8.321000289916995,-18.462520472894738,1.820519893060748,-13.391760381405874,-3.2502401984281164,13.939714965820286,6.374500175537001,-37.01893551278538,5.0707600914888715,5,7.080001831054673,9.050003051757812,16.867496490478516,-0.5250015258789062,-22.68000030517578,0,-0.09699306382657291,2.1867241985165395,121.56999969482422,1.257065022329194,122.52999877929688,1.6454238730660207,125.94000244140624,-0.09699306382657291
1107,2022-05-31,123.61000061035156,125.7300033569336,120.0,120.77999877929688,5503200.0,0.03534635432010069,-1.6104802522045303,-1.2633948794452414,51.05374461309769,45.11037546164554,3.510051311838268,4.820276665182121,7.51721871309411,-12.48368016422802,10.204283434822125,6.340003967285156,-0.6494903955541105,-3.8899990081787053,-14.195369723865952,6.415371707508541,-9.042684366022343,1.2626863496649179,9.136525170898409,55.54286411830357,8.121587333234352,5.152685357843623,5,2.8600006103515483,4.8300018310546875,13.032495498657227,-4.745002746582031,-23.720001220703125,1,-0.11819432520193729,-1.492859692480402,119.38999938964844,2.1867241985165395,121.56999969482422,1.257065022329194,122.52999877929688,-0.11819432520193729
1108,2022-06-01,119.58999633789062,124.52999877929688,119.4800033569336,124.2699966430664,1419900.0,-0.03252167504741754,-1.0612283982430546,-1.6537092852097677,41.48109779490406,44.051396425190326,5.969319047619209,7.997252294150044,11.362450042325918,-8.036736062052768,9.839585353528868,5.049995422363281,-0.9886265199434945,-7.1145030975341825,-17.274951663176836,3.0459454681084708,-12.194727380355516,-2.0342788147128488,12.596668412109352,11.68283800646856,-35.92449823661415,5.080224282821328,6,5.775001525878906,8.850006103515625,15.052499771118164,-0.7249984741210938,-20.759994506835938,2,-0.112300301756311,-1.6104802522045303,123.61000061035156,-1.492859692480402,119.38999938964844,2.1867241985165395,121.56999969482422,-0.112300301756311
1109,2022-06-02,120.5999984741211,122.9499969482422,119.37999725341795,119.69000244140624,1174600.0,0.008445540322426393,-3.666646720620671,-0.19444358405456952,44.945895552441236,43.07034368483825,3.769202077586044,6.030799363342098,10.219979954107487,-8.60112830861243,9.369670551471335,3.569999694824247,-1.6728853198053173,-5.301000976562506,-14.652684404871962,4.050682451746937,-9.976842690717234,-0.6251592624077773,11.049199685878875,26.504263386684418,-22.406982718589678,4.675841714154723,6,4.7649993896484375,7.840003967285156,14.042497634887695,-1.7350006103515625,-22.1199951171875,3,-0.14999997153210953,-1.0612283982430546,119.58999633789062,-1.6104802522045303,123.61000061035156,-1.492859692480402,119.38999938964844,-0.14999997153210953
1110,2022-06-03,117.75,119.81999969482422,117.45999908447266,119.51000213623048,1117900.0,-0.02363182844262357,-1.0170911189433633,-1.9340767134772439,36.41727961974575,41.91585437512477,5.27727576336946,8.108031657575495,12.864265936227099,-5.335292172129471,9.472457420984757,3.1399993896484375,-2.795742402608056,-7.3964996337890625,-16.825571517024002,2.0325722494458773,-12.111035575406532,-2.6819636921715926,13.38323023359996,3.5066598029827505,-40.353310245144584,4.714535941617468,6,5.37499618530272,10.045001983642578,16.89249610900879,1.1149978637695312,-20.830001831054688,4,-0.1307855755913283,-3.666646720620671,120.5999984741211,-1.0612283982430546,119.58999633789062,-1.6104802522045303,123.61000061035156,-0.1307855755913283
1111,2022-06-06,116.02999877929688,118.79000091552734,115.1500015258789,118.11000061035156,1415200.0,-0.014607229050557335,1.116277212966413,1.1818177877383547,30.594984258133266,40.74813858956891,6.328718258971463,8.893938347194279,14.30919386173889,-3.242596415712086,10.055649473313089,3.6399993896484375,-3.6781916674722765,-8.234001159667969,-17.603875661508937,1.1358733421729994,-12.918938410588453,-3.5490639087474847,14.282837585355452,8.317552940633513,-28.931589762554218,4.684937250920484,6,5.295001983642578,10.610004425048828,18.612497329711914,2.8349990844726562,-17.949996948242188,0,-0.16082044496275838,-1.0170911189433633,117.75,-3.666646720620671,120.5999984741211,-1.0612283982430546,119.58999633789062,-0.16082044496275838
1112,2022-06-07,112.0999984741211,115.0,111.19000244140624,114.70999908447266,2373000.0,-0.033870553706124906,1.3887113747249682,1.2548068811209332,21.223507207186017,38.82858748271137,8.815431583370156,12.790579281130391,17.8731300041361,1.065299346118593,10.68556127976926,4.839996337890639,-4.86120930442803,-11.72650146484375,-22.48219522739967,-0.9708077022878285,-17.104348346121697,-6.348654583565789,16.99981110342935,6.821561338290063,-21.92669948815995,5.37784688127796,6,6.465003967285142,12.560005187988281,21.527498245239258,6.7649993896484375,-17.8699951171875,1,-0.137288132017248,1.116277212966413,116.02999877929688,-1.0170911189433633,117.75,-3.666646720620671,120.5999984741211,-0.137288132017248
1113,2022-06-08,110.88999938964844,113.2699966430664,109.26000213623048,110.81999969482422,2391200.0,-0.010793925967376272,-1.5141072278466312,-0.026819800174219085,22.18794286323292,36.97733294414373,8.56699119779671,13.767648776901353,18.745748258917985,2.6270016595886005,11.437139253362014,4.009994506835923,-5.341860359187876,-12.340500640869138,-24.555409185212824,-0.125592096525466,-18.447954913040974,-6.233046368697302,16.41882947428759,11.90648554510613,-10.777666858353824,6.107454272171839,6,6.605003356933594,12.805004119873047,22.67249870300293,9.749996185302734,-15.5,2,-0.09919740337762906,1.3887113747249682,112.0999984741211,1.116277212966413,116.02999877929688,-1.0170911189433633,117.75,-0.09919740337762906
1114,2022-06-09,113.30999755859376,114.88999938964844,109.66999816894531,111.7699966430664,2045100.0,0.02182341223072659,1.2212749517481847,22.000108991825815,27.768813014266158,35.95871650447602,5.254124574596673,10.893319236179693,16.236810984762812,0.5555921095129861,12.164356277481069,5.220001220703125,-5.728341327848796,-9.277502441406241,-22.1756924021512,3.6206875193387162,-15.72659742177872,-2.8284074610337626,11.832972098017592,38.3522382452389,17.245940013329243,6.449094980372479,6,4.185005187988267,10.38500595092772,19.957498550415025,8.254997253417955,-16.08999633789064,3,-0.12779098084483964,-1.5141072278466312,110.88999938964844,1.3887113747249682,112.0999984741211,1.116277212966413,116.02999877929688,-0.12779098084483964
1115,2022-06-10,110.41000366210938,115.3000030517578,110.0,113.0,2375900.0,-0.02559345123085699,-2.108502850392424,-1.6818148039890655,29.69244483820708,33.92952330680157,7.157256715622822,13.374851371674737,18.983319683726563,3.770731600840307,12.644393333004661,5.300003051757798,-6.016191564306098,-11.476496505737302,-25.433530496507018,2.4805374850324142,-18.455013501122153,-4.497979510352451,12.827009892056282,12.067173905385758,-9.265571537948638,6.978516995384856,6,7.084999084472656,13.124996185302763,21.782495498657227,11.154991149902344,-9.460006713867173,4,-0.10805180608167964,1.2212749517481847,113.30999755859376,-1.5141072278466312,110.88999938964844,1.3887113747249682,112.0999984741211,-0.10805180608167964
1116,2022-06-13,108.61000061035156,111.45999908447266,107.81999969482422,108.23999786376952,2524600.0,-0.01630289821623776,-5.016532469088318,-0.14285840530700805,22.559718961124545,30.763520456582334,8.121354367907642,14.395224299927307,20.547406254471724,5.887554423950746,14.060078130492194,3.6399993896484375,-6.1874211897450095,-12.312999725341797,-27.160087579419667,2.534088128736073,-19.736543652380732,-4.889455798302862,12.949771573661877,10.561504825997885,-8.129981300836851,7.423543927038935,6,7.564998626708984,12.46999740600586,24.25499725341797,12.954994201660156,-5.720001220703125,0,-0.10763283653174094,-2.108502850392424,110.41000366210938,1.2212749517481847,113.30999755859376,-1.5141072278466312,110.88999938964844,-0.10763283653174094
1117,2022-06-14,113.0,114.75,109.93000030517578,110.13999938964844,1818600.0,0.04041984499565521,-1.9390252979651839,7.72967400045334,32.522959281460345,29.76817173286637,2.311088192250736,9.113911536426514,15.948940420222328,1.8784062388943141,15.348680448639907,6.1399993896484375,-6.118727920797596,-7.060500335693362,-21.6277597382265,7.506759066839763,-14.344130036959925,0.2231293655732003,6.636204035526944,69.2513098991351,49.63926925075209,7.283629701266564,6,2.384998321533203,8.00500106811522,20.309999465942383,8.564994812011719,-11.019996643066406,1,-0.13203538202606468,-5.016532469088318,108.61000061035156,-2.108502850392424,110.41000366210938,1.2212749517481847,113.30999755859376,-0.13203538202606468
1118,2022-06-15,113.38999938964844,115.23999786376952,112.06999969482422,114.19000244140624,1630800.0,0.003451322032287152,1.1862102349858576,-0.27972128707324256,36.558824426987606,28.8362749411493,1.0606723156151787,7.5217811844880345,15.398098069830041,1.890241811097141,16.311290709976106,3.1699981689452983,-6.578130271696523,-5.662500762939459,-19.041050624092406,7.716049098213489,-12.351775693515933,1.026774167637015,4.591936038180123,74.46520314273809,51.348349021539065,6.689274930576473,6,0.43000030517578125,7.615001678466783,18.25,8.174995422363281,-12.220001220703125,2,-0.16897430228281662,-1.9390252979651839,113.0,-5.016532469088318,108.61000061035156,-2.108502850392424,110.41000366210938,-0.16897430228281662
1119,2022-06-16,110.2699966430664,113.62999725341795,109.63999938964844,110.97000122070312,1727800.0,-0.027515678308283498,-3.0714282933892676,0.8750023841767116,34.374997362626615,28.609354690358284,2.8622651022338204,9.519222727044337,18.379583667220516,5.416538192835191,17.41945993133303,3.989997863769517,-7.647587926656783,-7.760003280639651,-20.494318588408476,4.974312027129159,-14.127160934524056,-1.3928456267552463,6.28926778214155,32.75395519670678,9.020519111873625,6.367157653884407,6,3.035003662109375,10.735004425048814,21.37000274658203,12.814998626708984,-4.9499969482421875,3,-0.1349414864097903,1.1862102349858576,113.38999938964844,-1.9390252979651839,113.0,-5.016532469088318,108.61000061035156,-0.1349414864097903
1120,2022-06-17,108.18000030517578,112.08999633789062,107.75,110.51000213623048,4333900.0,-0.01895344519376152,-1.7209987563378935,3.328552277359395,34.46077186121906,29.038886646256703,3.857672806898961,10.43766089803185,20.291670670847736,7.905757824126141,18.983661429562364,4.339996337890625,-8.10002651215494,-8.766499328613278,-20.941570702256968,3.408572045030425,-14.85403501543513,-2.6789636417914267,7.155767057778448,5.74099369581627,-19.35427603626046,6.087535686821849,6,3.345001220703125,12.79000091552733,23.459999084472656,17.3699951171875,-1.8300018310546875,4,-0.1013126183541736,-3.0714282933892676,110.2699966430664,1.1862102349858576,113.38999938964844,-1.9390252979651839,113.0,-0.1013126183541736
1121,2022-06-20,112.0500030517578,113.72000122070312,108.08000183105469,108.08000183105469,776700.0,0.03577373577061138,-1.8413086425447194,-1.703861845853591,33.81859299616478,30.4383406228099,-0.7110366979174501,5.885725813105708,16.13870006365927,4.448761474139118,19.874888141079218,5.6399993896484375,-8.7802402214229,-4.2719966888427905,-16.082947350330826,7.538953972645231,-10.177472019586801,1.6334786419012204,2.072041533123752,57.40993695816251,34.672099555114805,5.905475330744011,6,-0.525001525878892,8.919998168945312,19.58999633789064,15.464992523193374,-4.990005493164034,0,-0.09906297011333698,-1.7209987563378935,108.18000030517578,-3.0714282933892676,110.2699966430664,1.1862102349858576,113.38999938964844,-0.09906297011333698
1122,2022-06-21,111.5,113.16000366210938,110.6050033569336,110.66999816894531,1633100.0,-0.004908550082803109,-4.322964681946784,0.20906840701366064,37.45737001877423,32.13494364009227,-0.285072250264335,5.4785282856600475,16.330968341356964,5.41979118850719,20.814277851517453,2.5550003051757812,-8.933863118376848,-4.035999679565435,-14.842892821664819,6.770893462533948,-9.43944625061512,1.3674468914842492,-3.75,50.06676995382645,24.859385225451707,5.403446571049691,6,0.02500152587890625,9.47000122070311,20.139999389648438,17.1199951171875,-4.5,1,-0.07721973641570912,-1.8413086425447194,112.0500030517578,-1.7209987563378935,108.18000030517578,-3.0714282933892676,110.2699966430664,-0.07721973641570912
1123,2022-06-22,111.70999908447266,112.36000061035156,107.6999969482422,108.08000183105469,2067000.0,0.0018833998607412639,-1.1230051076889995,4.373481018475963,35.86645428888457,33.03468155949432,-0.4095954357883187,4.371943823540505,15.666098500422535,5.64797019725907,21.746119050082324,4.660003662109361,-8.734606804773563,-3.1145004272460994,-12.85878695170345,6.629786097211252,-7.986643689474775,1.7576428349825761,1.4500045776367188,66.61128389185016,39.85081663755598,4.872143262228677,6,-0.20999908447265625,9.235000610351562,19.93000030517578,17.679996490478516,-2.089996337890611,2,-0.08710049062108982,-4.322964681946784,111.5,-1.8413086425447194,112.0500030517578,-1.7209987563378935,108.18000030517578,-0.08710049062108982
1124,2022-06-23,102.54000091552734,112.33999633789062,102.44000244140624,112.05999755859376,2196200.0,-0.08208753239726696,-1.0370371242501062,-2.622590591247001,29.864971622568547,33.053851202201145,7.903115158382391,12.614296375440816,24.218868598294222,15.188111308233402,22.588704371937677,9.89999389648439,-8.025008753673049,-11.284998703002927,-21.77380983881939,-0.7961875671864647,-16.529404270911158,-6.040593135094696,10.620002746582031,0.8865113913367029,-27.62507141151417,5.244405567908234,6,6.299999237060533,15.775001525878878,29.019996643066406,28.42499542236328,3.19000244140625,3,-0.013360666416520117,-1.1230051076889995,111.70999908447266,-4.322964681946784,111.5,-1.8413086425447194,112.0500030517578,-0.013360666416520117
1125,2022-06-24,103.4499969482422,106.0199966430664,101.9499969482422,103.4499969482422,1713000.0,0.008874546758240287,-1.713333129882803,-0.0,32.98159531997641,34.21183746429579,6.595616368129498,10.832583868228426,22.678209844930976,14.593279263851215,23.106664762872043,4.0699996948242045,-7.297093574414646,-9.469002532958967,-20.266769696915304,1.3287646309973695,-14.867886114937136,-4.070118950980799,9.28120666503905,12.744260454600273,-17.56487949161477,5.3988835819781675,6,5.145000457763658,13.514999389648423,27.242500305175767,27.514999389648423,1.8500061035155966,4,0.018076392477011094,-1.0370371242501062,102.54000091552734,-1.1230051076889995,111.70999908447266,-4.322964681946784,111.5,0.018076392477011094
1126,2022-06-27,107.80999755859376,108.0500030517578,103.12999725341795,104.77999877929688,3023900.0,0.042145971377195446,1.803414307574621,100.0,44.26316948257841,35.51630526442002,2.3581902420021237,5.861056243697931,17.614953571709478,10.565499073167885,23.462757942992628,4.920005798339844,-6.848441057996467,-4.530001831054676,-15.106382402010482,6.0463787399011295,-9.818192116532586,0.7581884544232338,4.529998779296861,52.27472881976543,18.20992212632595,5.288190285477904,6,0.7849998474120952,9.15499877929686,22.84500122070311,23.15499877929686,-1.7099990844726705,0,-0.013542334825480062,-1.713333129882803,103.4499969482422,-1.0370371242501062,102.54000091552734,-1.1230051076889995,111.70999908447266,-0.013542334825480062
1127,2022-06-28,109.0,114.3499984741211,108.16000366210938,113.52999877929688,1471300.0,0.011037960006997416,1.0064818959483823,-1.49504970439231,47.471234096068734,36.72879522765126,0.6047098277610132,3.7106346526658456,15.620118940993535,9.75010362793111,23.983006611579565,6.5400009155273295,-6.299517040558939,-2.609499359130865,-11.8410725948374,6.622073876575669,-7.225285976984139,2.006287258722409,-7.050003051757798,56.85485632436731,19.161521611214646,4.615786617853268,6,-0.8500022888183594,6.3699951171875,21.924999237060547,21.964996337890625,-0.6100006103515625,1,-0.017798187535837062,1.803414307574621,107.80999755859376,-1.713333129882803,103.4499969482422,-1.0370371242501062,102.54000091552734,-0.017798187535837062
1128,2022-06-29,106.16000366210938,109.7699966430664,106.0500030517578,109.22000122070312,1287600.0,-0.026055012274225908,-1.2682896193674933,0.6754963318265416,40.53983174547412,37.41377682574542,2.5828976899609586,5.789744846088652,17.651788670706182,12.93794455902497,24.56597722477483,3.719993591308608,-5.38068893504294,-4.777996063232422,-13.505383953507831,3.9493918270429873,-9.141690008370134,-0.4143021180947102,-3.9620066833495997,33.95166286940255,-3.5072033471167714,4.3636939451377055,6,1.9899940490722656,8.564994812011719,24.764995574951172,27.039993286132812,3.829994201660142,2,0.007912550008609687,1.0064818959483823,109.0,1.803414307574621,107.80999755859376,-1.713333129882803,103.4499969482422,0.007912550008609687
1129,2022-06-30,102.51000213623048,104.38999938964844,101.80999755859376,104.37999725341795,1992200.0,-0.034382077995176785,1.730161549453817,0.6111100029919125,39.75090641124495,38.00156955352608,5.605905797961398,8.448141567965976,20.488221577377985,16.924643951937995,25.37766002761645,4.350006103515611,-5.228826259789045,-7.5234977722167855,-15.771102812216753,0.7241072677831824,-11.64730029221677,-3.3996952522168016,11.83999633789061,5.582173257818158,-33.63909858235384,4.123802519999983,6,5.569995880126939,11.364997863769517,27.399997711181626,30.689994812011705,11.299995422363281,3,0.06935909142702723,-1.2682896193674933,106.16000366210938,1.0064818959483823,109.0,1.803414307574621,107.80999755859376,0.06935909142702723
1130,2022-07-04,102.3499984741211,103.18000030517578,101.61000061035156,102.13999938964844,688900.0,-0.0015608590261928512,-1.4724469995975034,-0.1122992688817825,41.51761263229193,38.857016179762425,5.422152374969144,7.794909494403342,19.996233202113416,17.38487340897322,25.929470898519437,1.5699996948242188,-5.390079726579501,-6.913501358032221,-15.001738633089346,1.174735917024904,-10.957619995560776,-2.8693827205036655,11.749199981689458,5.808461443105608,-35.50807337208348,4.044118637528561,7,5.630001068115234,11.320003509521484,27.550003051757812,30.849998474121094,13.110000610351562,0,0.03302398566881393,1.730161549453817,102.51000213623048,-1.2682896193674933,106.16000366210938,1.0064818959483823,109.0,0.03302398566881393
1131,2022-07-05,97.37000274658205,99.7300033569336,95.33000183105469,99.7300033569336,3465700.0,-0.04865652957286781,2.7288138880806905,-11.23814713896451,29.154443659594264,37.93446880652021,9.052801109901182,11.916218041250616,24.372528655213685,22.62529310936999,26.42849684375712,7.019996643066406,-5.351709072264541,-10.960497283935538,-20.01010335689122,-1.9108912109798553,-15.485300320413373,-6.435694247457704,16.229627795410153,10.725558756978144,-25.939700984130596,4.52480303647784,7,7.469997406005845,13.159999847412095,31.15999603271483,35.82999420166014,18.25,1,0.08144192340031653,-1.4724469995975034,102.3499984741211,1.730161549453817,102.51000213623048,-1.2682896193674933,106.16000366210938,0.08144192340031653
1132,2022-07-06,96.70999908447266,98.01000213623048,93.70999908447266,96.97000122070312,1892600.0,-0.006778305879554414,2.6752100525253253,0.1101703682151754,27.913136438661056,37.05076682316204,8.263175722562096,11.978256078000882,24.581511273508696,23.525525784885616,26.457725106136465,4.300003051757827,-5.2122522688798085,-10.851000976562503,-21.090114091111303,-0.6118878620137025,-15.97055753383691,-5.731444419288096,15.793453734863292,18.67995302648531,-12.658429923165084,5.119556557274402,7,7.319999694824219,13.010002136230469,30.74500274658203,36.48999786376953,21.20000457763672,2,0.09709440056396468,2.7288138880806905,97.37000274658205,-1.4724469995975034,102.3499984741211,1.730161549453817,102.51000213623048,0.09709440056396468
1133,2022-07-07,99.88999938964844,100.73999786376952,98.45999908447266,98.6500015258789,1440400.0,0.032881815068555253,-1.8148085354883807,-4.7691833680565745,36.27710558279234,37.763226152075795,3.609792870510887,8.360559823396756,20.97491898608979,20.594869236202896,26.01842116955446,4.029998779296861,-5.308304971037003,-7.121000671386724,-17.78031182015785,3.5383104773843996,-12.450656245772294,-1.7913450970011553,11.109977130898443,57.86516974330803,25.602656163986154,5.329655574385564,7,4.1399993896484375,9.229999542236328,27.56500244140625,33.44999694824219,15.480003356933608,3,0.08509360348320172,2.6752100525253253,96.70999908447266,2.7288138880806905,97.37000274658205,-1.4724469995975034,102.3499984741211,0.08509360348320172
1134,2022-07-08,98.83000183105469,100.76000213623048,97.3499984741211,100.29000091552734,1638600.0,-0.010611648464016299,1.8416679117406551,-1.1774206449310585,37.292744983087374,38.24224278131035,4.568622964525474,8.727599658409062,21.496300722021203,21.960933906940014,26.004868418658745,3.410003662109389,-5.670853861439582,-7.45699844360351,-18.280629423437645,3.3666325362306253,-12.86881393352057,-2.0451829536864494,10.786776494606258,54.06549193878439,17.686108991600697,5.411815489917067,7,5.1999969482421875,9.499996185302734,28.072498321533203,34.50999450683594,18.599998474121094,4,0.11292113554538141,-1.8148085354883807,99.88999938964844,2.6752100525253253,96.70999908447266,2.7288138880806905,97.37000274658205,0.11292113554538141
1135,2022-07-11,98.4800033569336,99.51000213623048,97.77999877929688,97.77999877929688,977600.0,-0.0035414192819646084,-3.9428344105241764,-0.47945549081597993,29.60625027948079,36.6136962031884,4.625957195621382,8.577794247781,21.29025487047278,22.597314180857595,26.09263480335784,1.730003356933608,-6.088075987692491,-7.21049690246582,-18.38660854732855,3.965614742396909,-12.798552724897192,-1.6224410800344486,9.864232629432294,67.65960578232088,32.53840164490245,5.588055822431366,7,5.549995422363281,8.284996032714844,28.422496795654297,34.85999298095703,19.789993286132812,0,0.1556660609169327,1.8416679117406551,98.83000183105469,-1.8148085354883807,99.88999938964844,2.6752100525253253,96.70999908447266,0.1556660609169327
1136,2022-07-12,96.91999816894531,98.69000244140624,96.6999969482422,97.16999816894531,916300.0,-0.01584083199443198,-4.768111455108515,-0.3571405216291921,28.73395223126414,34.531775995987886,5.005105625791188,9.71521356130259,22.37616708424568,24.428755360466027,25.92212494946272,1.990005493164034,-5.501561949169812,-8.186001968383792,-19.927663344445918,3.555659407678334,-14.056832656414855,-2.315171280352729,10.253498865269123,45.5318821978706,11.793042084384943,5.870830688031064,7,4.819999694824219,9.330001831054688,28.540000915527344,35.77499771118164,21.94000244140625,1,0.19129180010104307,-3.9428344105241764,98.4800033569336,1.8416679117406551,98.83000183105469,-1.8148085354883807,99.88999938964844,0.19129180010104307
1137,2022-07-13,98.08000183105469,99.76000213623048,96.08000183105469,96.4000015258789,1331500.0,0.011968671935871589,-2.172414473489507,-6.720001220703125,30.655696913614605,33.43353879244793,2.3838939657498344,7.778960934733163,20.694516599263764,23.50577906749288,26.459538529320785,3.6800003051757955,-5.11292726226857,-6.279998397827143,-17.80375425014209,5.243757454487806,-12.041876323984624,-0.5181204716696612,8.0164153671804,42.73503994835474,12.610950556595164,5.761877926157477,7,0.9699974060058594,6.424999237060547,25.90250015258789,33.45999526977539,19.330001831054688,2,0.1788336112160811,-4.768111455108515,96.91999816894531,-3.9428344105241764,98.4800033569336,1.8416679117406551,98.83000183105469,0.1788336112160811
1138,2022-07-14,94.2300033569336,97.5999984741211,93.43000030517578,96.36000061035156,2159100.0,-0.039253654182764164,-1.235921938887173,-1.2678552776781213,36.108330757041955,33.028808164203156,4.876470015265383,10.666836409569768,23.720110908611986,27.594219626922552,27.268058933052806,4.650001525878906,-5.6988309296802555,-9.1719970703125,-20.720578089244086,2.3765839486190856,-14.9462875797783,-3.3977065608467,10.875500392200493,10.914090749179273,-21.962035084807262,5.774290509465795,7,4.0749969482421875,10.134998321533203,27.38249969482422,35.329994201660156,25.30999755859375,3,0.2513000048984224,-2.172414473489507,98.08000183105469,-4.768111455108515,96.91999816894531,-3.9428344105241764,98.4800033569336,0.2513000048984224
1139,2022-07-15,95.38999938964844,96.0,94.08000183105469,95.0999984741211,1214500.0,0.012310262033217834,1.54304033468237,-0.1361508401299506,36.63793670436502,32.48662194998906,2.905873141615743,8.785339380531255,21.694474229720228,26.681672127223976,27.735004139853686,1.9199981689453125,-6.58942683054515,-7.268001174926752,-18.87070738883071,4.334705038977205,-13.06935428187873,-1.4666480679747735,8.547954015089815,30.963641666847387,-4.274831823693766,5.8013531069519795,7,1.7050018310546875,8.97500228881836,25.20500373840332,33.20499801635742,29.34999847412108,4,0.20945595434296438,-1.235921938887173,94.2300033569336,-2.172414473489507,98.08000183105469,-4.768111455108515,96.91999816894531,0.20945595434296438
1140,2022-07-18,97.22000122070312,99.4499969482422,96.7300033569336,97.0500030517578,1472600.0,0.019184420198804064,-5.716053801522151,0.5861987319460646,30.83605778789014,32.67346796424415,0.3035795168974147,6.42136868389872,19.125720195577216,25.12776037887015,27.63241879907691,4.059997558593764,-6.985491575300102,-4.8899993896484375,-16.42969323117204,6.649694451875163,-10.659846310410245,0.87984753111337,5.667156874078884,59.873614837420284,25.68344113403139,5.769846920761801,7,-0.125,7.145000457763672,23.375001907348633,31.374996185302734,30.419998168945312,0,0.207879025207921,1.54304033468237,95.38999938964844,-1.235921938887173,94.2300033569336,-2.172414473489507,98.08000183105469,0.207879025207921
1141,2022-07-19,100.9499969482422,101.97000122070312,96.91999816894531,97.08999633789062,1096200.0,0.03836654680832052,-1.4047651053038863,22.70613050892916,36.65892684732767,33.645222454096,-3.2019041964802994,1.9153514679017434,14.658003935435048,21.643101078311005,27.72976173941518,5.0500030517578125,-7.017827221619328,-0.6050033569335795,-11.157259184380905,9.947252470513746,-5.881131270657235,4.671124556790076,-7.5199966430664205,88.05615734061149,54.38933542178273,5.27612791372366,7,-3.2499961853027486,3.3850021362304545,19.565004348754883,27.645000457763658,30.47999572753902,1,0.17157008636369042,-5.716053801522151,97.22000122070312,1.54304033468237,95.38999938964844,-1.235921938887173,94.2300033569336,0.17157008636369042
1142,2022-07-20,102.88999938964844,103.51000213623048,99.87000274658205,100.20999908447266,1163900.0,0.019217459138714865,-1.1666708295394608,0.6943004874114984,44.414069362576825,34.549329540738725,-4.663500886962439,-0.7407420491319243,12.401226100785209,19.89865760360624,27.71162007530963,3.6399993896484375,-7.115714952518758,1.7654991149902344,-7.727829152548992,11.25882738252946,-2.981165018779379,6.5121632487598475,-9.289199066162112,93.84918021867887,57.73082924112771,4.746664133769616,7,-4.4199981689453125,1.4449996948242188,15.737499237060547,24.984996795654297,27.990005493164062,2,0.15521431932586682,-1.4047651053038863,100.9499969482422,-5.716053801522151,97.22000122070312,1.54304033468237,95.38999938964844,0.15521431932586682
1143,2022-07-21,101.9800033569336,103.51000213623048,100.3949966430664,101.9800033569336,1076800.0,-0.008844358422713694,1.0359529270968288,0.0,49.00113304997496,35.85026154817068,-3.8284642444738637,-0.6293345835919268,12.914154988623679,20.907658161854798,27.22908402705747,3.1150054931640767,-6.269902889761369,1.3420028686523438,-6.762979967860346,9.446985705165034,-2.7104885496040083,5.394494286908696,-7.982834960937495,83.77519904790324,41.98513261591353,4.052491418256348,7,-3.5100021362304688,2.3549957275390625,16.214996337890625,25.89499282836914,26.79999542236328,3,0.15130417530160534,-1.1666708295394608,102.88999938964844,-1.4047651053038863,100.9499969482422,-5.716053801522151,97.22000122070312,0.15130417530160534
1144,2022-07-22,101.16999816894531,105.3499984741211,100.77999877929688,103.26000213623048,1655800.0,-0.007942784480534204,-2.1846657291647285,-100.0,47.82928570285726,37.87504326187918,-2.963240240969526,0.07670353717537637,13.201174601739766,21.825417204733625,25.852020543235742,4.569999694824219,-5.276321146564271,0.6004978179931584,-7.459835435356283,8.6608310713426,-3.429668808681555,4.630664444667872,-6.792316423339841,51.50808964101111,4.953165575579874,4.030166626674719,7,-1.779998779296875,2.720001220703125,16.242502212524414,26.704998016357422,22.01000213623047,4,0.18157559631369846,1.0359529270968288,101.9800033569336,-1.1666708295394608,102.88999938964844,-1.4047651053038863,100.9499969482422,0.18157559631369846
1145,2022-07-25,105.31999969482422,105.3499984741211,101.31999969482422,101.8499984741211,1606700.0,0.04102008106147004,1.2832862169428811,-1.6602845138186577,65.0853797092318,41.91409075943114,-6.750880397468393,-4.138185859366843,8.621721965520308,17.762410184115524,24.339021075234115,4.180000305175781,-4.7682440397354355,4.656999206542963,-3.58535298189922,12.899351394985146,0.5358231123218644,8.778175300764062,-10.283978945507812,99.64414260722558,46.55120336415361,4.121176094221093,7,-5.930000305175781,-1.4300003051757812,11.835000991821289,22.554996490478516,15.25,0,0.18439041231690845,-2.1846657291647285,101.16999816894531,1.0359529270968288,101.9800033569336,-1.1666708295394608,102.88999938964844,0.18439041231690845
1146,2022-07-26,106.3499984741211,107.01000213623048,105.19000244140624,105.8000030517578,1154100.0,0.009779707389682812,-1.0565007306128948,0.15850006596016417,68.03892018945568,46.067782234524586,-7.043233639883368,-5.56868153257733,7.054165670690935,16.78444451462508,23.160268110780898,1.8199996948242472,-4.185492513881016,5.759997940063471,-2.238074915892014,13.758070796018956,1.7609615120857285,9.759034368041213,-10.69513906131641,90.75625044077368,31.93428575454788,3.9990364279777446,7,-6.129997253417969,-2.4599990844726562,9.897502899169922,21.48999786376953,11.730003356933594,1,0.20018806977893844,1.2832862169428811,105.31999969482422,-2.1846657291647285,101.16999816894531,1.0359529270968288,101.9800033569336,0.20018806977893844
1147,2022-07-27,107.05999755859376,107.61000061035156,104.16999816894531,106.43000030517578,1532000.0,0.006676061068730865,2.9768737183303564,1.145459085297337,64.7835013792687,49.2539123036609,-7.091174764560435,-6.779037555798666,5.727372089054981,16.016331683929323,23.473546440784048,3.44000244140625,-3.247177515498578,6.566997146606454,-1.0390689186821334,14.173063211895041,2.7639641139621602,10.370030179250747,-10.496726727915018,92.37695427124274,32.052838999519295,3.803033032644293,7,-6.214996337890639,-3.1699981689453267,9.187503814697251,20.77999877929686,13.760002136230455,2,0.22762932629294896,-1.0565007306128948,106.3499984741211,1.2832862169428811,105.31999969482422,-2.1846657291647285,101.16999816894531,0.22762932629294896
1148,2022-07-28,107.0,108.5,106.08000183105469,107.98999786376952,1316200.0,-0.000560410610517037,1.4079558178816116,-1.5714320314864694,67.56988853536625,52.6907958404388,-5.620291499953737,-7.012413000398027,5.050775769215477,15.91492714941019,23.397092257463324,2.4199981689453125,-2.0578752846951147,6.464999771118158,-1.2808172026719262,14.210816744908243,2.592091284223116,10.3379082580132,-9.33205619135397,80.5699512588499,18.65053085303235,3.872908486895041,7,-4.384998321533203,-3.1100006103515625,9.247501373291016,20.839996337890625,12.239997863769517,3,0.2231776157272196,2.9768737183303564,107.05999755859376,-1.0565007306128948,106.3499984741211,1.2832862169428811,105.31999969482422,0.2231776157272196
1149,2022-07-29,109.62000274658205,109.9800033569336,106.7300033569336,108.26000213623048,1043400.0,0.02448600697740222,2.1249972490188593,-1.3737409545241064,71.82601395891966,57.24523541499764,-6.715723427848275,-9.562727005451237,1.800670210650523,13.228711051661818,22.744369305822904,3.25,-0.8655376936610679,8.729502487182629,0.010521189998911495,17.448483784366346,4.37001183859077,13.088993135774487,-10.652212194973544,95.84295083007089,33.21828499129241,4.359490648591858,7,-6.170001983642592,-5.730003356933608,6.602497100830064,18.194992065429673,8.83999633789061,4,0.17478558249089482,1.4079558178816116,107.0,2.9768737183303564,107.05999755859376,-1.0565007306128948,106.3499984741211,0.17478558249089482
1150,2022-08-02,105.7300033569336,107.83999633789062,102.9000015258789,106.66999816894531,1405400.0,-0.03548621868438828,2.0122000860635243,-0.6911723457011747,65.81688630283901,60.485008687832234,-1.6669282956923155,-5.698697875223729,5.030420134476685,17.036709301835486,22.169238951660226,6.720001220703139,0.289322262748712,4.6705028533935575,-4.2951326996197,13.636138406406815,0.18768507688693603,9.153320629900179,-5.220503012579584,39.97176693714372,-23.789938152961597,4.482817776506626,8,-0.8050003051757812,-1.8400039672851562,7.847497940063448,19.454994201660156,13.689994812011719,1,0.1650430000397598,2.1249972490188593,109.62000274658205,1.4079558178816116,107.0,2.9768737183303564,107.05999755859376,0.1650430000397598
1151,2022-08-03,105.3000030517578,107.62000274658205,104.19000244140624,106.61000061035156,1917400.0,-0.004066965776253317,1.0600591105917927,1.3936221156265622,63.31121408670048,62.58469143495709,-0.6202105289211204,-4.895115829278083,4.95274494729459,17.24709176574656,20.770548035864994,3.4300003051758097,1.436584002698737,3.8440025329589673,-5.1360065169808,12.824011582898734,-0.6460019920109232,8.334007057928858,-3.464632285642651,33.89831786980443,-31.179622452549978,4.490004524969887,8,-0.11250305175779829,-1.4100036621093608,7.479993820190444,19.63999176025392,18.5,2,0.1450142089317965,2.0122000860635243,105.7300033569336,2.1249972490188593,109.62000274658205,1.4079558178816116,107.0,0.1450142089317965
1152,2022-08-04,106.0999984741211,107.88999938964844,103.30999755859376,105.5,1171200.0,0.007597297238159495,1.1913882759212242,-0.4580149559707354,74.65724767362019,65.43537083758434,-1.024745634483395,-5.223371661986647,3.5575052420023496,16.244909991553385,19.181713601516535,4.580001831054673,2.725498466604961,4.174497985839849,-4.742384346576827,13.091380318256526,-0.28394318036848176,8.63293915204818,-3.1999969482421875,45.19768531988491,-25.6273621469731,4.458441166208337,8,-0.7199974060058594,-2.2099990844726562,6.679998397827148,18.839996337890625,12.010002136230469,3,0.11291238010578897,1.0600591105917927,105.3000030517578,2.0122000860635243,105.7300033569336,2.1249972490188593,109.62000274658205,0.11291238010578897
1153,2022-08-05,108.38999938964844,108.5,104.87000274658205,105.3000030517578,911600.0,0.021583420814901277,1.1933534325385764,5.1500069936294635,75.7936539173009,68.5425228614114,-2.5813215624836516,-7.213777358178518,0.7278619062596192,13.797517319980415,18.07730214200082,3.6299972534179545,3.7216151415400702,6.039498901367182,-3.2704870937777315,15.349484896512095,1.384505903794718,10.694491898939646,-5.080001831054673,77.54232265433895,1.6058797992250646,4.654992997572458,8,-2.7399978637695312,-6.68499755859375,3.369997024536133,16.54999542236328,9.59999847412108,4,0.11467847933545494,1.1913882759212242,106.0999984741211,1.0600591105917927,105.3000030517578,2.0122000860635243,105.7300033569336,0.11467847933545494
1154,2022-08-08,109.98999786376952,110.88999938964844,107.8000030517578,108.66000366210938,1342400.0,0.014761495369782995,-1.0262301479104088,0.43041934559962997,75.57068466271305,69.70755674513154,-3.127524021697411,-8.363636540983023,-1.2943816947041427,12.090784799738472,16.5593778412783,3.089996337890639,4.379463534224811,7.0814975738525305,-2.667466960891616,16.830462108596677,2.207015306480457,11.955979841224604,-6.680000305175753,88.73589779091235,10.322816142770975,4.874482267372073,8,-3.094997406005845,-7.829998016357408,1.4475002288818501,14.949996948242202,10.77999877929689,0,0.08409855604740346,1.1933534325385764,108.38999938964844,1.1913882759212242,106.0999984741211,1.0600591105917927,105.3000030517578,0.08409855604740346
1155,2022-08-09,113.80999755859376,114.26000213623048,111.0,111.22000122070312,1419400.0,0.03473042793905301,-1.1518174584789644,1.9473741574645373,75.65842350998449,70.5541682251903,-6.276622593822324,-11.569436132588024,-5.469995191245204,8.270285517473567,15.201019781142163,4.270004272460966,5.09247613550707,10.134997558593767,-0.5167291768969591,20.786724294084493,4.809134190848411,15.460860926339123,-9.287199707031249,95.89037087202897,17.924716627843992,5.32586336774536,8,-5.229995727539077,-9.96499633789064,-2.8324985504150533,9.02999877929686,3.75,1,0.040857583917308204,-1.0262301479104088,109.98999786376952,1.1933534325385764,108.38999938964844,1.1913882759212242,106.0999984741211,0.040857583917308204
1156,2022-08-10,115.45999908447266,116.2300033569336,113.08000183105469,114.44000244140624,1178400.0,0.014497861007592094,1.4609337048681994,0.39382165454995677,75.37343843028489,71.73082789752543,-7.262167324545189,-12.394734953569326,-7.393490665352715,6.551134957519054,13.770809324478183,3.1500015258789062,6.0327258724453685,10.857999038696292,-0.5206620943843348,22.23666017177692,5.168668472155986,16.547329605236598,-9.184504461669903,94.04021728411391,17.336702340126777,5.68933056654031,8,-5.894996643066406,-10.629997253417969,-4.634998321533203,7.150001525878906,-1.30999755859375,2,0.03429758458230592,-1.1518174584789644,113.80999755859376,-1.0262301479104088,109.98999786376952,1.1933534325385764,108.38999938964844,0.03429758458230592
1157,2022-08-11,115.62000274658205,118.20999908447266,115.4499969482422,116.5999984741211,1578900.0,0.0013857930311633737,-3.181798215194039,-0.960783287083066,78.39299950767854,72.93339578333791,-6.794785345470714,-11.777129714380393,-7.966811938299216,6.3052855215088215,12.67064143174719,2.7600021362304545,6.171290749922491,10.141002655029311,-1.810465035578659,22.09247034563728,4.165268809725319,16.116736500333303,-7.353606376953124,80.58472976837298,4.578454604507186,5.975733845303988,8,-5.065002441406264,-9.800003051757827,-7.93500137329103,3.2599945068359233,3.3199996948241903,3,0.07074900632120573,1.4609337048681994,115.45999908447266,-1.1518174584789644,113.80999755859376,-1.0262301479104088,109.98999786376952,0.07074900632120573
1158,2022-08-12,117.91000366210938,118.08000183105469,115.37999725341795,115.5,1099200.0,0.019806269340319815,-1.0377322638782414,-2.4591981315687392,82.82354018267452,74.15534314153288,-8.241092025625633,-12.861541432870894,-10.522445587174303,3.8248443230650366,11.143988962936621,2.700004577636733,6.2245381365851244,11.247003555297852,-0.7040484250125303,23.198055535608233,5.271477565142661,17.222529545453042,-7.654886749511704,97.11819849478805,17.268966379763427,5.975525990155188,8,-7.355003356933594,-12.090003967285156,-11.035003662109375,-1.9900016784667969,2.2199935913085795,4,0.0016961830381696519,-3.181798215194039,115.62000274658205,1.4609337048681994,115.45999908447266,-1.1518174584789644,113.80999755859376,0.0016961830381696519
1159,2022-08-15,115.37000274658205,117.23999786376952,114.87000274658205,116.29000091552734,1111700.0,-0.02154186105197764,-1.4687472681178495,-0.3817413987413042,71.03391232423488,74.73501269946577,-5.3637321999596,-9.220690096580753,-8.315629578257884,6.174626725561993,9.482786670868157,3.0400009155273295,6.354174390152139,7.708002471923848,-3.5982848279911366,19.014289771838833,2.054858821966363,13.361146121881333,-3.52390939960938,60.61030931325937,-16.043694175899752,5.65314364995749,8,-4.610004425048842,-9.550003051757827,-8.795003890991225,0.5499992370605327,3.9099960327148295,0,0.02270950034509811,-1.0377322638782414,117.91000366210938,-3.181798215194039,115.62000274658205,1.4609337048681994,115.45999908447266,0.02270950034509811
1160,2022-08-16,117.43000030517578,118.26000213623048,115.83999633789062,115.83999633789062,1119000.0,0.017855573455421103,-2.0440248554497433,-1.7282686215647192,72.23114495422053,75.72611612919022,-6.2464303288252125,-10.21257765010779,-10.599866216916183,3.915936352340765,8.69720389522477,2.8899993896484375,6.516549369563876,8.757500076293951,-2.227263597638668,19.74226375022657,3.2651182393276343,14.249881913260268,-4.311125810703118,83.97679957228239,8.73044976129215,5.492381836966312,8,-6.645000457763658,-11.584999084472656,-11.250001907348633,-1.5099983215332031,1.4899978637695312,1,0.028442445109517767,-1.4687472681178495,115.37000274658205,-1.0377322638782414,117.91000366210938,-3.181798215194039,115.62000274658205,0.028442445109517767
1161,2022-08-17,118.2699966430664,118.88999938964844,116.77999877929688,116.9499969482422,1044400.0,0.007153166445607262,-1.542175485685659,0.8301864158729307,72.3752517624513,75.47256102794924,-5.646996244754007,-10.212049637460069,-11.603514864460521,2.85776065809614,8.508132310513819,2.1100006103515625,6.351194373729015,8.731496429443354,-2.4194739569076944,19.882466815794402,3.1560112362678296,14.306981622618878,-4.122896620242173,84.57703322585108,11.022636099702154,5.575485193175524,8,-6.389995574951172,-12.109996795654297,-12.87249755859375,-2.349994659423828,-5.5699996948242045,2,-0.006003205416631463,-2.0440248554497433,117.43000030517578,-1.4687472681178495,115.37000274658205,-1.0377322638782414,117.91000366210938,-0.006003205416631463
1162,2022-08-18,118.86000061035156,120.8000030517578,118.6999969482422,119.4499969482422,1279300.0,0.004988619125996685,-3.6153794560515924,-0.44696702598042193,73.18217310671426,75.1823964934396,-4.734534508721282,-10.060060898589029,-12.226994360103873,2.0311536541168493,8.791234292402628,2.530006408691392,6.680575916422299,8.523000335693354,-2.9070655308335063,19.953066202220214,2.8079674024299237,14.238033268956784,-3.764320714162494,67.28495208148665,-5.1596987435215595,5.715032933263427,8,-4.559997558593764,-11.744998931884766,-14.865001678466797,-2.9399986267089844,-6.559997558593764,3,-0.03962644338117616,-1.542175485685659,118.2699966430664,-2.0440248554497433,117.43000030517578,-1.4687472681178495,115.37000274658205,-0.03962644338117616
1163,2022-08-19,117.41000366210938,118.38999938964844,117.0199966430664,118.0,1014400.0,-0.012199200242271502,1.0000111378419319,0.9999999999999759,65.95657964279671,74.1141626023378,-2.0903135863908204,-7.794441557064445,-10.789004369306014,3.258622576413188,8.900627157517315,1.8400039672851562,7.182479054348335,6.301503372192386,-4.832646666056007,17.43565341044078,0.7344283530681963,11.868578391316575,-1.1734591348065635,42.833065511150075,-25.55089697544036,5.567075019124193,8,-1.5100021362304688,-10.295001983642578,-15.632503509521484,-1.4900016784667969,-1.44000244140625,4,0.013031247181458205,-3.6153794560515924,118.86000061035156,-1.542175485685659,118.2699966430664,-2.0440248554497433,117.43000030517578,0.013031247181458205
1164,2022-08-22,119.54000091552734,119.97000122070312,116.33000183105469,116.33000183105469,955900.0,0.018141531274863176,-1.2679130391380922,-5.440710184658356,80.48565403970655,74.65052155008468,-3.043207277142429,-8.93578266568582,-12.98452109347005,1.0287923040988716,9.55248448020094,3.6399993896484375,7.469329475047616,7.51300048828125,-3.191624084876622,18.217625061439122,2.160688201702314,12.865312774860186,1.2600021362304545,74.59676551026143,2.510669321351486,5.352312286578935,8,-2.5999984741210938,-12.099998474121094,-18.204999923706055,-3.759998321533203,-1.7300033569335795,0,0.0049355557417765095,1.0000111378419319,117.41000366210938,-3.6153794560515924,118.86000061035156,-1.542175485685659,118.2699966430664,0.0049355557417765095
1165,2022-08-23,124.73999786376952,125.3249969482422,120.19000244140624,120.55999755859376,1528900.0,0.04350005779167376,-1.0874001547591536,1.3021811518249857,85.44858045076886,75.7699817745829,-7.297104829443796,-13.287544225027347,-18.097474188731795,-4.256183917202591,10.57257206148206,5.784996032714858,7.720079598550626,11.741997528076155,0.11555472683106416,23.368440329321245,5.928776127453602,17.555218928698707,-8.40999603271483,93.49639352938752,15.89490576689073,5.813221400622549,8,-4.6424980163573935,-13.712497711181626,-24.009996414184556,-8.959995269775376,-10.269996643066392,1,-0.04377103718115816,-1.2679130391380922,119.54000091552734,1.0000111378419319,117.41000366210938,-3.6153794560515924,118.86000061035156,-0.04377103718115816
1166,2022-08-24,127.63999938964844,127.83999633789062,124.5,125.0,1188000.0,0.023248369212304,1.1973708646833543,0.6315787552406497,86.48374553692003,76.66895355560973,-9.261639494581047,-15.294952139462808,-20.816910578480332,-7.254064575311162,12.162579174891139,3.339996337890625,8.01772608286548,13.577499008178705,0.6843648206323962,26.470633195725014,7.130931914405551,20.02406610195186,-11.30999755859375,98.26240622336174,15.877893956758726,6.4465670937731545,8,-6.284999847412109,-15.260002136230469,-26.909997940063477,-11.859996795654297,-12.440002441406236,2,-0.06831715185208875,-1.0874001547591536,124.73999786376952,-1.2679130391380922,119.54000091552734,1.0000111378419319,117.41000366210938,-0.06831715185208875
1167,2022-08-25,131.42999267578122,131.91000366210938,129.30999755859378,129.71000671386722,1486800.0,0.029692833784517703,-1.0634934090620338,0.6515099846833874,87.13733308541484,77.14826387813645,-11.8156872238431,-18.093245279477344,-24.520100267363603,-11.130153031384197,13.79858005189318,4.2700042724609375,8.191269168138476,16.14899253845212,1.5490197316724448,30.748965345231795,8.849006135062282,23.448978941841958,-14.6395910644531,96.91905693251347,13.346935123957337,7.299986403389834,8,-8.039989471435518,-15.539989471435518,-30.412492752075167,-15.809993743896442,-15.939994812011705,3,-0.14250929598499795,1.1973708646833543,127.63999938964844,-1.0874001547591536,124.73999786376952,-1.2679130391380922,119.54000091552734,-0.14250929598499795
1168,2022-08-26,130.8800048828125,132.75,130.27000427246094,131.64999389648438,1369600.0,-0.004184644477044586,-1.4924702490491963,-0.4476716849566777,84.85155509167637,78.68355751896327,-10.317411915576685,-16.508919131032684,-23.90048285076854,-10.646860887597654,15.77089042611515,2.4799957275390625,8.30911074779047,14.405004501342773,-1.2137930965509725,30.023802099236505,6.5956057023959005,22.214403300289646,-13.182427148437498,88.61147791889424,5.4573861277299045,7.8093987989468685,8,-6.5850067138671875,-14.307506561279297,-29.47750473022461,-16.995006561279297,-11.690002441406264,4,-0.14196211138355996,-1.0634934090620338,131.42999267578122,1.1973708646833543,127.63999938964844,-1.0874001547591536,124.73999786376952,-0.14196211138355996
1169,2022-08-29,128.77999877929688,130.89999389648438,126.62000274658205,128.80000305175778,1283300.0,-0.01604527830966951,1.0284385723221934,0.025979945305341392,76.49559169294878,79.15738493437752,-6.833802723634932,-13.597022176132697,-21.65323136364944,-8.59578207740222,17.34556637579954,4.2799911499023295,8.354510335757425,11.346998596191412,-4.841458649743146,27.53545584212597,3.252769973224133,19.44122721915869,-9.878227263671874,68.39170388224493,-12.608066209291366,8.094228622967277,8,-4.239997863769531,-12.014999389648438,-27.377498626708984,-14.969997406005874,-14.260002136230469,0,-0.09947194968177875,-1.4924702490491963,130.8800048828125,-1.0634934090620338,131.42999267578122,1.1973708646833543,127.63999938964844,-0.09947194968177875
1170,2022-08-30,123.18000030517578,128.05000305175778,123.01000213623048,127.52999877929688,1565300.0,-0.04348500176427528,-1.1492564992264807,217.45347063341345,61.98758635200059,78.00319988877189,-0.37145394771644646,-6.980581899667442,-15.900646959586382,-3.083838806741909,18.265747698880695,5.769996643066392,7.933895126871548,4.874500274658203,-10.519667855762549,20.26866840507897,-2.822583790552173,12.57158433986858,-3.1703705108007796,1.7453614602694234,-74.39910223168998,7.697084065210381,8,1.3600006103515625,-6.145000457763672,-21.540000915527344,-9.36999893188478,-5.599998474121094,1,-0.04359476159504749,1.0284385723221934,128.77999877929688,-1.4924702490491963,130.8800048828125,-1.0634934090620338,131.42999267578122,-0.04359476159504749
1171,2022-08-31,120.56999969482422,122.56999969482422,119.62999725341795,121.88999938964844,1804100.0,-0.021188509529837196,1.1940314228534608,0.3034483121493327,57.14285714285714,76.22105367056554,2.904557447686429,-3.3391346836262414,-13.290003706282988,-0.6504552497087559,18.956492976477595,3.5500030517578267,8.083578025725487,1.500999832153326,-12.641011684284592,15.643011348591244,-5.570005926065633,8.572005590372285,12.180000305175781,7.1646512547503,-65.59186549553006,7.071005758218957,8,3.970001220703125,-2.7449989318847656,-18.93000030517578,-6.759998321533217,-5.480003356933594,2,-0.05059300397744759,-1.1492564992264807,123.18000030517578,1.0284385723221934,128.77999877929688,-1.4924702490491963,130.8800048828125,-0.05059300397744759
1172,2022-09-01,118.08000183105469,119.81999969482422,116.72000122070312,117.7699966430664,1469700.0,-0.020651885793082747,-1.5726170765758207,-0.234852469439066,50.243899982836595,74.47520037501441,5.891869990311491,0.0994943404805042,-10.810552987395269,1.6156769859248925,19.274697329020768,3.8499984741210938,7.989485630793652,-1.5879981994628878,-14.366190331630264,11.190193932704474,-7.977094265546569,4.801097866620793,14.407598114013666,8.484096780519009,-58.663100959240595,6.389096066083683,9,6.459999084472656,-0.2550010681152344,-16.025001525878906,-4.270000457763686,-4.200004577636733,3,-0.024390284875953072,1.1940314228534608,120.56999969482422,-1.1492564992264807,123.18000030517578,1.0284385723221934,128.77999877929688,-0.024390284875953072
1173,2022-09-02,120.81999969482422,121.7699966430664,118.66000366210938,119.8000030517578,1135000.0,0.023204588594856634,1.1301390801324174,3.2902566879138107,57.77460944217218,71.95175097528838,4.11967638238886,-1.751323564264922,-13.536246374673965,-1.3801923352345398,19.900050108232776,3.6899948120117188,7.913072687603574,0.5304996490478544,-11.095233891435868,12.156233189531562,-5.2823671211939995,6.343366419289708,11.036896301269536,28.91396750242118,-37.446570110544876,5.812866770241856,9,3.9150009155273438,-2.9949989318847656,-18.452499389648438,-7.009998321533217,-6.449996948242173,4,-0.04411522797978484,-1.5726170765758207,118.08000183105469,1.1940314228534608,120.56999969482422,-1.1492564992264807,123.18000030517578,-0.04411522797978484
1174,2022-09-06,119.23999786376952,122.62000274658205,119.08499908447266,121.6500015258789,940900.0,-0.013077320270200143,-1.5992662320905757,-2.3627564644371617,52.617874997020614,68.30389481376078,6.316941380930771,0.5873082612894649,-11.66438322168193,-0.09083998585255415,21.23246334076899,3.535003662109389,7.733835680175446,-1.512002182006853,-12.102390737235694,9.078386373221988,-6.807196459621281,3.783192095607575,12.011422341308602,22.241802610828145,-40.1599472787002,5.295194277614424,9,5.4950027465820455,-1.414997100830064,-15.9874973297119,-5.429996490478516,-0.23999786376951704,1,-0.0004192839924435088,1.1301390801324174,120.81999969482422,-1.5726170765758207,118.08000183105469,1.1940314228534608,120.56999969482422,-0.0004192839924435088
1175,2022-09-07,118.45999908447266,119.30999755859376,116.7699966430664,117.47000122070312,1446900.0,-0.006541418930483434,-1.1255175363831789,-0.41078687112990603,50.27528622958677,64.28073266850154,6.83076933764589,1.8272177298031238,-10.624905606506204,0.38543457010919724,21.768580038352155,2.540000915527358,7.923826452376716,-2.524501037597659,-12.66792836744986,7.618926292254542,-7.596214702523753,2.5472126273284346,12.210164361230454,29.491481589241193,-28.861627516496352,5.071713664926097,9,6.275001525878906,-0.6349983215332031,-14.789999008178711,-4.649997711181655,-10.260002136230455,2,-0.03326019307662387,-1.5992662320905757,119.23999786376952,1.1301390801324174,120.81999969482422,-1.5726170765758207,118.08000183105469,-0.03326019307662387
1176,2022-09-08,119.41999816894531,120.98999786376952,118.0999984741211,118.80999755859376,1770200.0,0.008103993684721367,-1.8472917512289582,0.6161635622413371,50.8027493838297,60.24355670165875,5.120630934374631,1.242823407172068,-11.449478046037854,-0.9303974775517645,22.03601425633484,2.8899993896484233,7.630584505497865,-1.7625019073486357,-11.601915513008663,8.076911698311392,-6.6822087101786565,3.157204895481385,10.69215878775779,45.762648304399725,-10.98721540563313,4.919706802830016,9,5.31500244140625,-1.3899993896484375,-15.012496948242188,-5.609996795654311,-10.080001831054688,3,-0.015407773958324378,-1.1255175363831789,118.45999908447266,-1.5992662320905757,119.23999786376952,1.1301390801324174,120.81999969482422,-0.015407773958324378
1177,2022-09-09,123.8000030517578,124.13999938964844,121.20999908447266,121.9000015258789,1180100.0,0.03667731493862547,1.2713231706415506,3.11475348325292,58.45014861284589,57.3100670928998,-0.5090385631889092,-2.627656215069109,-15.678731245259527,-5.694355548821079,22.12667327080548,4.720001220703125,6.690415834899497,2.2085029602050668,-7.332887322737562,11.74989324314771,-2.562192181266255,6.979198101676388,5.776467675505316,95.38675425801817,35.35317861688118,4.770695141471319,9,0.00999450683595171,-5.770004272460923,-19.26125335693358,-11.095005035400376,-11.290000915527315,4,-0.07035546445201402,-1.8472917512289582,119.41999816894531,-1.1255175363831789,118.45999908447266,-1.5992662320905757,119.23999786376952,-0.07035546445201402
1178,2022-09-12,118.11000061035156,124.22000122070312,114.7300033569336,123.9499969482422,2294100.0,-0.045961246374342846,1.9749186836314934,-3.073679814646047,48.271693573030774,54.17407841290891,3.5526414883554907,3.2444419614773494,-9.809431694752973,-0.40245820172359004,21.837905299940015,9.489997863769531,5.197336691026123,-3.491499328613287,-13.017049825350028,6.0340511681234545,-8.254274576981658,1.2712759197550838,10.952211336649157,35.61641743168314,-21.642462148973898,4.76277524836837,9,3.2800025939941264,0.7000007629394531,-13.475000381469727,-5.405002593994141,-5.669998168945327,0,-0.03581409986516315,1.2713231706415506,123.8000030517578,-1.8472917512289582,119.41999816894531,-1.1255175363831789,118.45999908447266,-0.03581409986516315
1179,2022-09-13,117.98999786376952,121.9800033569336,116.58999633789062,116.58999633789062,1571100.0,-0.0010160252811947101,-6.7000016348684746,-0.23972643900399457,40.699915612027226,51.80878166402298,2.2139434593973704,3.763762285819169,-9.390161102284068,-0.6586348919835245,21.682657828747242,5.390007019042969,3.2014372683111247,-3.742501831054696,-12.974764535091978,5.489760872982572,-8.358633183073337,0.8736295209639451,10.212281567827162,34.35189926945903,-17.56626690502761,4.616131352018635,9,1.4850044250488423,2.285003662109389,-14.31249618530272,-6.880001068115234,-4.25,1,-0.03068052532187593,1.9749186836314934,118.11000061035156,1.2713231706415506,123.8000030517578,-1.8472917512289582,119.41999816894531,-0.03068052532187593
1180,2022-09-14,120.7699966430664,121.6999969482422,118.23999786376952,118.29000091552734,1115300.0,0.023561308836590245,-1.6821679293601293,1.7714235889722851,40.50317314975531,49.959927887011666,-1.0547875504716444,1.3141969906638735,-11.82725976687071,-3.713210295896573,21.30391365900072,3.7099990844726847,1.3018366578137233,-1.129502868652338,-10.152535815068859,7.893530077764183,-5.6410193418605985,3.3820136045559224,6.623946224050485,63.645886678141586,16.86333228195432,4.511516473208258,9,-1.2949943542480469,1.1050033569335938,-16.242496490478516,-10.304996490478516,-7.6999969482421875,2,-0.014655930216654678,-6.7000016348684746,117.98999786376952,1.9749186836314934,118.11000061035156,1.2713231706415506,123.8000030517578,-0.014655930216654678
1181,2022-09-15,117.55999755859376,120.38999938964844,117.3000030517578,119.37000274658205,1471400.0,-0.026579441696597317,-1.6523639721411276,-0.7298420589556325,30.514194233814962,47.7677383593426,1.8811659699255046,4.7097487030353165,-8.144046470615223,-0.7400033949210041,20.837261734452827,3.469993591308608,-0.2854571453491417,-4.304001998901356,-13.39250969952245,4.784505701719738,-8.84825584921191,0.24025185140919803,9.07410893791213,29.82080968073122,-10.181120757130824,4.544253850310548,9,1.9150047302245952,5.3550033569335795,-11.347496032714858,-7.874996185302749,-9.229995727539077,3,-0.07961892484462152,-1.6821679293601293,120.7699966430664,-6.7000016348684746,117.98999786376952,1.9749186836314934,118.11000061035156,-0.07961892484462152
1182,2022-09-16,114.1500015258789,117.47000122070312,112.98999786376952,115.56999969482422,5904500.0,-0.02900643163942962,-1.3957202015462655,0.7845271264241847,28.244471566767913,44.48661192874213,5.224475405529873,8.167545417783373,-4.269426880024753,2.4965515814226933,20.232371673935095,4.569999694824247,-1.186898436574495,-7.478498077392572,-17.12189963333782,2.164903478552688,-12.300198855365196,-2.6567972994199494,11.769858782252655,10.329504143853901,-22.55190792765371,4.821700777972628,9,4.454998016357422,8.71999740600586,-6.9524993896484375,-4.569999694824219,-1.0100021362304688,4,-0.042137583212364715,-1.6523639721411276,117.55999755859376,-1.6821679293601293,120.7699966430664,-6.7000016348684746,117.98999786376952,-0.042137583212364715
1183,2022-09-19,118.94000244140624,119.73999786376952,112.44000244140624,112.45999908447266,1829800.0,0.04196233772665692,-1.2392635524210955,-4.5633885301039,38.04084044254196,42.86694142268895,0.15617572045508155,3.687084000436741,-8.632081076209701,-2.442394267196377,19.966168091701306,7.299995422363281,-1.6570146471237592,-2.7649971008300867,-12.291054811123686,6.761060609463513,-7.5280259559768865,1.9980317543167132,5.9454688711763595,68.13416536910981,38.102759350512805,4.763028855146796,9,-0.6100006103515483,3.654998779296889,-10.752502441406236,-9.360000610351548,-7.620002746582017,0,-0.0540608724835312,-1.3957202015462655,114.1500015258789,-1.6523639721411276,117.55999755859376,-1.6821679293601293,120.7699966430664,-0.0540608724835312
1184,2022-09-20,120.12999725341795,120.97000122070312,116.9000015258789,118.72000122070312,1370100.0,0.01000500073638344,1.6343006273872691,0.21759186763478125,45.848075950807925,42.3750291694913,-0.9993930402227562,2.681013516854634,-9.337918243931085,-3.8209538452432383,19.26583827596639,4.069999694824219,-1.6248498756045961,-1.6045021057129105,-11.105952875784581,7.89694866435876,-6.355227490748746,3.146223279322925,3.5109271720470048,83.0453496093844,47.39380112236171,4.750725385035837,9,-1.799995422363267,2.4650039672851705,-11.942497253417955,-10.549995422363267,-7.06999969482419,1,-0.06401394312687314,-1.2392635524210955,118.94000244140624,-1.3957202015462655,114.1500015258789,-1.6523639721411276,117.55999755859376,-0.06401394312687314
1185,2022-09-21,119.27999877929688,122.4499969482422,119.19000244140624,121.81999969482422,2242500.0,-0.007075655486181165,-1.3970604322398736,-1.8014241576529717,48.15556026317379,42.08089704497397,-0.023295055217303684,3.2685706291937606,-7.99237367705004,-3.1674947572835777,17.467515691940992,3.259994506835966,-2.1554755135747428,-2.1815006256103544,-11.632976860417642,7.269975609196933,-6.907238743013991,2.5442374917932824,3.2408334477622134,68.3316692453678,27.875590540735878,4.72573811740364,9,-0.9499969482421875,3.31500244140625,-10.989999771118164,-10.299999237060547,-7.19000244140625,2,-0.046445346849625535,1.6343006273872691,120.12999725341795,-1.2392635524210955,118.94000244140624,-1.3957202015462655,114.1500015258789,-0.046445346849625535
1186,2022-09-22,118.91999816894531,122.1999969482422,118.83000183105469,120.16000366210938,1055700.0,-0.0030181137997634666,-3.7464781165042482,0.488190963075546,51.278922703352194,41.28409416614134,0.28867958900433166,3.100773134866458,-7.080501801373259,-2.9528759057852767,15.223901173653243,3.369995117187514,-2.3722911906652797,-2.105501174926758,-11.152778866532145,6.941776516678644,-6.6291400207294515,2.418137670875936,-6.479995727539077,64.73525757795167,19.39905376066693,4.523638845802699,9,-0.589996337890625,3.6750030517578125,-10.604997634887695,-10.729999542236328,-3.80999755859375,3,-0.049192722537804046,-1.3970604322398736,119.27999877929688,1.6343006273872691,120.12999725341795,-1.2392635524210955,118.94000244140624,-0.049192722537804046
1187,2022-09-23,112.6999969482422,115.9800033569336,111.62999725341795,115.70999908447266,1647500.0,-0.052304081033255456,1.4507002903459516,2.4274103242478198,38.821582028070374,40.23408177225685,5.328958423031509,8.26961062851099,-0.40692398951057385,3.058710778258998,12.78186241651017,7.290000915527358,-2.595245661175994,-7.389002609252913,-15.75337229810593,0.9753670796000904,-11.571187453679414,-3.206817764826411,9.5,9.889091728311989,-35.974319679420894,4.182184844426503,9,4.340000152587876,9.490001678466783,-3.67999649047853,-6.074996948242202,4.2000045776367045,4,-0.03877546792831277,-3.7464781165042482,118.91999816894531,-1.3970604322398736,119.27999877929688,1.6343006273872691,120.12999725341795,-0.03877546792831277
1188,2022-09-26,112.3000030517578,115.7300033569336,111.45999908447266,111.69000244140624,1437800.0,-0.003549191724185219,-6.981261764873865,-0.20265786625503546,40.125218498398446,40.170226537409214,5.384356625744189,7.595702509344335,0.5754662478895938,3.1233803260864192,10.116239819525788,4.2700042724609375,-2.94974155087948,-6.859996414184579,-14.248245670791476,0.5282528424223187,-10.554121042488035,-3.165871785881123,9.899993896484403,7.6433496866670225,-39.505774893670214,3.69412462830345,9,4.654994964599624,9.80499649047853,-1.5925006866454936,-5.185001373291001,1.5299987792968892,0,0.007479931567797804,1.4507002903459516,112.6999969482422,-3.7464781165042482,118.91999816894531,-1.3970604322398736,119.27999877929688,0.007479931567797804
1189,2022-09-27,115.97000122070312,116.9800033569336,113.91000366210938,114.3000030517578,1402400.0,0.03268030337678507,-1.5061253215248842,2.7376991770268138,46.72627078198002,40.86168182987862,1.5619438850201277,3.0744327715069346,-2.4948779904281793,-0.8826871449859937,8.32714401743257,4.6800003051757955,-3.964554708683437,-2.5494983673095675,-8.509213633599842,3.410216898980707,-5.529356000454712,0.4303592658355768,5.800395812988299,41.03733405716557,-8.000625244655659,2.97985763314514,9,0.9849967956542969,6.134998321533203,-4.462499618530273,-8.854999542236328,-18.040000915527344,1,-0.04009658943634453,-6.981261764873865,112.3000030517578,1.4507002903459516,112.6999969482422,-3.7464781165042482,118.91999816894531,-0.04009658943634453
1190,2022-09-28,117.80999755859376,118.62000274658205,114.62000274658205,114.88999938964844,1666400.0,0.015866140540853557,-1.3121444384663745,1.7485038147014418,47.931121703682955,42.79689599319729,-0.8292928711061194,0.8553563179226984,-3.760471369089572,-2.990310929149075,7.278891148321609,4.0,-4.071365753404308,-0.44100189208982954,-5.986085223675914,5.104081439496255,-3.213543557882872,2.331539773703213,3.5479835571289158,59.124764778047854,9.27293963783962,2.7725416657930433,9,-0.8549995422363423,4.295001983642564,-5.619995117187514,-10.694995880126967,-19.01999664306642,2,-0.040319158801760846,-1.5061253215248842,115.97000122070312,-6.981261764873865,112.3000030517578,1.4507002903459516,112.6999969482422,-0.040319158801760846
1191,2022-09-29,114.47000122070312,118.47000122070312,113.87999725341795,117.62000274658205,1217600.0,-0.0283507037357289,-1.1200895791155838,-1.0787683223159925,37.681533148497905,43.84545839116728,2.264420753103991,3.915683561606272,0.006712515514578854,0.04650669355703485,7.021827088553747,4.5900039672851705,-3.926779369677945,-3.4759983062744197,-9.153478193766915,2.2014815812180757,-6.3147382500206675,-0.637258362528172,6.492060613769553,42.03911447921942,-1.9680473196662973,2.838739943746245,9,2.484996795654297,7.634998321533203,1.092498779296875,-5.092502593994141,-15.80999755859375,3,-0.020791516182687486,-1.3121444384663745,117.80999755859376,-1.5061253215248842,115.97000122070312,-6.981261764873865,112.3000030517578,-0.020791516182687486
1192,2022-09-30,115.1999969482422,116.75,112.62000274658205,114.06999969482422,1412300.0,0.006377179346155559,-1.049630929595497,-0.3587291130288226,45.57884224133298,44.683014146588505,1.8986985314247562,3.1187628562184386,-0.3413470150062494,-0.780642364294053,7.455078176843866,4.1299972534179545,-3.9843168905391053,-2.602002334594715,-8.409770218800546,3.2057655496111153,-5.5058862766976375,0.30188160750820714,5.381982376230482,52.23458031958206,6.870023829729007,2.903883942102917,9,1.7550010681152202,6.905002593994126,1.6675014495849467,-4.564998626708999,-10.709999084472685,4,-0.0007812182315514171,-1.1200895791155838,114.47000122070312,-1.3121444384663745,117.80999755859376,-1.5061253215248842,115.97000122070312,-0.0007812182315514171
1193,2022-10-03,115.48999786376952,117.87000274658205,115.29000091552734,117.0500030517578,945600.0,0.002517369125084379,-1.6326561593766218,-1.3805389201342062,46.22127846437776,44.72448109254071,1.1933419627201403,2.5391618311309685,-0.208830820231114,-1.1983921856323434,7.456935307144118,2.6700057983398438,-3.3698416811738525,-2.045501327514657,-7.758549645254121,3.667546990224807,-4.902025486384389,0.8110228313550749,4.727102251103162,47.83325195312453,1.031233637825025,2.8565241588697337,10,1.4650001525879048,6.615001678466811,4.150005340576186,-2.819995880126939,-14.680000305175753,0,0.012208881186166476,-1.049630929595497,115.1999969482422,-1.1200895791155838,114.47000122070312,-1.3121444384663745,117.80999755859376,0.012208881186166476
1194,2022-10-04,119.19000244140624,120.72000122070312,117.8000030517578,118.0,1292100.0,0.03203744606525327,-2.672962131245034,-0.7628195409662798,47.67647755105244,44.67124968008278,-2.9659215062749524,-1.2277264992593047,-3.4084996402385883,-5.059576884538458,7.075586186704225,5.230003356933608,-2.190454257738054,1.6570030212402145,-4.052947949827185,7.366953992307614,-1.1979724642934855,4.511978506773914,-7.7300033569335795,81.11112262323103,34.93445228759779,2.8549754855337026,10,-2.360004425048814,1.9899940490722798,1.243745803833022,-6.100002288818345,-13.690002441406236,1,-0.04497021982180527,-1.6326561593766218,115.48999786376952,-1.049630929595497,115.1999969482422,-1.1200895791155838,114.47000122070312,-0.04497021982180527
1195,2022-10-05,114.5199966430664,119.19000244140624,114.43499755859376,119.05999755859376,1183300.0,-0.039181187202639745,-1.0191107461095752,-3.815118992665596,45.71347673130425,44.052866794299675,1.0704391616994826,3.30122518174241,1.584104458047122,-0.5517605911209671,7.408780537981126,4.755004882812472,-1.8769262594055363,-2.816002655029294,-8.66154962114831,3.0295443110897224,-5.738776138088809,0.10677082803022131,-2.8747975158691474,23.45671919019129,-23.764855384726207,2.922773483059512,10,1.5700035095214844,5.235004425048814,6.132503509521484,-1.4299964904785156,-12.759994506835923,2,-0.14486549794092285,-2.672962131245034,119.19000244140624,-1.6326561593766218,115.48999786376952,-1.049630929595497,115.1999969482422,-0.14486549794092285
1196,2022-10-06,117.58000183105469,118.0999984741211,113.0999984741211,114.4000015258789,1347300.0,0.02672026962702101,1.369671845141135,-0.7004404546042693,54.884649659480345,45.83765208667856,-2.4581327069492716,0.10150858885361913,-1.1442986436300941,-3.812894697394995,7.524493859630153,5.0,-2.0170499782020954,0.3360023498535156,-5.428803730756954,6.100808430463985,-2.546400690451719,3.2184053901587504,-5.75330666198731,61.23456813380258,8.960304836622171,2.882403040305234,10,-1.4900016784667969,0.2599983215332031,3.207498550415039,-4.490001678466797,-14.010002136230469,3,-0.15980609476878416,-1.0191107461095752,114.5199966430664,-2.672962131245034,119.19000244140624,-1.6326561593766218,115.48999786376952,-0.15980609476878416
1197,2022-10-07,115.08999633789062,116.87000274658205,112.79000091552734,116.61000061035156,895100.0,-0.021177117319166494,2.999985040465499,-0.4779887190535713,44.13287657726875,46.282947428775266,0.45432382281880734,2.00850181355068,1.6323228766792681,-1.5783814698165486,7.103384220608112,4.790000915527344,-2.294912010818976,-1.7185028076171847,-6.6543445334110345,3.217338918176665,-4.186423670514117,0.7494180552797474,-3.0854350477905257,29.003724260415375,-20.38595897775256,2.4679208628969285,10,1.5800056457519531,2.7500038146972656,6.092504501342773,-1.9999961853027344,-9.439994812011719,4,-0.1427577825925438,1.369671845141135,117.58000183105469,-1.0191107461095752,114.5199966430664,-2.672962131245034,119.19000244140624,-0.1427577825925438
1198,2022-10-11,113.87999725341795,116.08000183105469,111.80999755859376,115.91999816894531,1230600.0,-0.010513503544828162,2.6186350543592343,1.3421020930582837,40.48126766461528,45.589058193512514,2.13671268416185,3.0412791017362935,3.1227212913711497,-0.6861961840303508,7.88186446008724,4.270004272460923,-2.747970978284698,-2.7170017242431754,-7.7789257431767,2.344922294690349,-5.247963733709938,-0.18603971477641323,6.8400039672851705,23.232310258491378,-20.99548461439112,2.530962009466762,10,2.385002136230483,3.960002899169936,7.302503585815444,-0.7899971008300639,-10.269996643066392,1,-0.08245521264592948,2.999985040465499,115.08999633789062,1.369671845141135,117.58000183105469,-1.0191107461095752,114.5199966430664,-0.08245521264592948
1199,2022-10-12,114.37000274658205,114.4800033569336,110.58999633789062,113.5,1184900.0,0.0043028231909214565,6.137601579068937,-0.4264717432036751,42.43918279267723,44.978842758956326,1.5599220277833439,2.388633833645187,2.8401268200130545,-1.4492055661761327,8.782036981683182,3.8900070190429688,-2.1724917526111653,-2.0459964752197095,-7.156840534833691,3.064847584394272,-4.6014185050267,0.5094255545872812,6.171798400878899,43.95353169745061,2.6600942172681528,2.555422029806993,10,1.2849960327148295,3.0349960327148295,6.909997940063462,-1.2800025939941548,-9.25,2,-0.11856260262609397,2.6186350543592343,113.87999725341795,2.999985040465499,115.08999633789062,1.369671845141135,117.58000183105469,-0.11856260262609397
1200,2022-10-13,119.0,119.5,112.83000183105469,113.55999755859376,1114400.0,0.040482619062945924,1.0714272174992654,6.252856629221247,50.10887563839582,46.359658591167204,-3.2223903906125315,-2.5094256949047633,-1.3989765796351321,-6.314163748394634,9.301231627510116,6.6699981689453125,-1.4794237460003643,2.6725006103515625,-2.1754305887772603,7.520431809480385,0.24853501078715112,5.096466209915974,1.1437289550781315,94.38833002812001,53.744339192593685,2.423965599564413,10,-3.345001220703125,-1.595001220703125,2.280000686645508,-5.909999847412109,-14.889999389648438,3,-0.11344537815126055,6.137601579068937,114.37000274658205,2.6186350543592343,113.87999725341795,2.999985040465499,115.08999633789062,-0.11344537815126055
1201,2022-10-14,108.1999969482422,119.5999984741211,108.01000213623048,118.41999816894531,1960900.0,-0.09075632816603196,-1.1867936506108592,-1.8786758518551785,44.55469602813644,46.2458645674787,7.3696809666788,7.961590328266865,9.688345047237888,4.270477156483253,9.971269561396372,11.58999633789061,-1.5784224811322645,-7.659502410888663,-13.673404532453745,-1.645600289323582,-10.666453471671204,-4.652551350106123,11.561582702148428,1.6393000176417483,-41.12303139228134,3.0069510607825394,10,6.165004730224595,7.915004730224595,13.080003738403306,4.890003204345689,-4.969993591308608,4,-0.059519362233367845,1.0714272174992654,119.0,6.137601579068937,114.37000274658205,2.6186350543592343,113.87999725341795,-0.059519362233367845
1202,2022-10-17,109.33999633789062,111.68000030517578,108.62000274658205,108.62000274658205,1562800.0,0.01053603901850142,-7.500068877091776,-0.07044946235916846,46.48121039962708,46.274745893617514,5.935171055713397,6.7909357731141,8.829044822516664,2.8767662982924804,9.881312055131174,3.4800033569335795,-1.8749741688732797,-6.279002761840815,-12.931553808161354,0.37354828447972466,-9.605278285001091,-2.952727238680538,10.260002136230469,11.475363433136357,-34.25334315137746,3.3262755231602723,10,5.025005340576172,6.775005340576172,12.042503356933594,3.7500038146972656,-1.089996337890625,0,-0.05277114355515,-1.1867936506108592,108.1999969482422,1.0714272174992654,119.0,6.137601579068937,114.37000274658205,-0.05277114355515
1203,2022-10-18,112.51000213623048,114.5999984741211,110.76000213623048,111.56999969482422,1248600.0,0.02899218862733144,-2.000000000000022,1.3055705672293851,45.837346749018586,46.07039802672487,2.5680577269513236,3.282823274384995,5.908536473320481,-0.5106553375831737,10.041576259248632,5.260002136230469,-1.3797398321209187,-2.787496948242179,-9.385544857178559,3.8105509606942007,-6.086520902710362,0.5115270062260038,7.089996337890611,38.826586901398485,-7.185913451775278,3.2990239544681867,10,1.2949981689452983,3.604999542236314,8.40999603271483,0.5799980163574077,-5.690002441406264,1,-0.060972362279802295,-7.500068877091776,109.33999633789062,-1.1867936506108592,108.1999969482422,1.0714272174992654,119.0,-0.060972362279802295
1204,2022-10-19,112.44000244140624,114.72000122070312,112.02999877929688,112.63999938964844,1349000.0,-0.0006221641942508738,-4.274492497793469,-0.2127621583014209,43.25208355783052,45.796909896338896,1.7655430662410794,2.895629032171925,6.180783687073912,-0.6062377380121262,10.457181357765968,2.69000244140625,-1.331822218300033,-2.4729969024658374,-8.774927592304707,3.828933787373032,-5.623962247385279,0.6779684424536043,6.464596252441424,38.22262040491737,-5.877990381561283,3.1509653449194364,10,1.3649978637695455,2.7899971008301065,7.659999847412124,0.6499977111816548,-3.5,2,-0.07853078654686163,-2.000000000000022,112.51000213623048,-7.500068877091776,109.33999633789062,-1.1867936506108592,108.1999969482422,-0.07853078654686163
1205,2022-10-20,113.73999786376952,114.91999816894531,111.37999725341795,112.75,863700.0,0.011561680844330402,1.1134343450446575,-4.950064850842638,49.033108722747144,45.14673868114632,0.38360993181805725,1.221960646152482,4.979162900984576,-2.050608419646153,11.244714143813983,3.540000915527358,-1.305506540070155,-0.8960014343261804,-6.868107426069045,5.076104557416684,-3.8820544301976128,2.090051561545252,4.510925036621117,49.43915045776363,4.868016636253586,2.986052995871431,10,0.06500244140626421,1.4900016784668253,6.135004043579116,-0.6499977111816264,-3.579994201660142,3,-0.07578684085709186,-4.274492497793469,112.44000244140624,-2.000000000000022,112.51000213623048,-7.500068877091776,109.33999633789062,-0.07578684085709186
1206,2022-10-21,113.06999969482422,114.36000061035156,109.69000244140624,111.5,1313600.0,-0.00589061175953054,1.2506006996979564,1.585861699586185,47.17432233755259,45.48467709895563,0.3873172588621969,1.5085651970154004,5.688585921832896,-1.4955388536982923,12.118141200970026,4.669998168945327,-1.6578045133267096,-1.2734996795654325,-6.926674320299753,4.379674961168888,-4.100086999932586,1.5530876408017207,4.566467959716803,70.63492351829173,25.916452013748426,2.8265873203671585,10,0.7350006103515625,2.1599998474121236,7.605001449584961,0.020000457763671875,-4.790000915527344,4,-0.07924293896396639,1.1134343450446575,113.73999786376952,-4.274492497793469,112.44000244140624,-2.000000000000022,112.51000213623048,-0.07924293896396639
1207,2022-10-24,108.33000183105469,113.48999786376952,107.94000244140624,113.45999908447266,1837900.0,-0.041920915154884386,1.1387286975772724,-3.267514809289397,41.50451797876555,45.59837157830565,4.54558507052279,6.2234681777112115,10.408584117805589,3.033419385756247,11.854190744367166,5.549995422363281,-1.7191951134371237,-5.79499778747558,-12.024106557491578,0.43411098254041747,-8.909552172483586,-2.6804434024675743,8.7288778923877,5.587387225893805,-37.136896456174945,3.114554385008,10,5.439998626708984,6.864997863769531,12.864999771118164,4.759998321533203,2.540000915527358,0,-0.04707835676099004,1.2506006996979564,113.06999969482422,1.1134343450446575,113.73999786376952,-4.274492497793469,112.44000244140624,-0.04707835676099004
1208,2022-10-25,113.13999938964844,113.26000213623048,107.9000015258789,108.0199966430664,1424200.0,0.0444013429086354,-1.0000028467927375,-0.9980517520103391,43.00577928636876,45.661326744271385,-0.42512665151151907,1.559588595021438,5.560242264634439,-1.8976024058655412,11.551542108941971,5.360000610351577,-2.3312723775097766,-1.0270000457763615,-7.215493011137852,5.161492919585129,-4.121246528457107,2.0672464369043837,3.18937015123106,74.64387990762124,35.25612458398123,3.094246482680745,10,0.6100006103515625,2.0349998474121094,7.597499847412109,-0.049999237060546875,-5.029998779296875,1,-0.043220783242251315,1.1387286975772724,108.33000183105469,1.2506006996979564,113.06999969482422,1.1134343450446575,113.73999786376952,-0.043220783242251315
1209,2022-10-26,111.31999969482422,114.0,111.18000030517578,113.20999908447266,1039400.0,-0.016086262194117906,-1.5990802528601464,-0.3691403077684182,46.039608634810804,45.209185966095276,1.0244654243383877,3.1762057227386435,7.401842882231776,-0.2265656697435645,11.447995205330347,2.8199996948242188,-2.3878207661596917,-2.614499664306635,-8.866847955642172,3.6378486270289017,-5.74067380997441,0.5116744813611405,4.16643304455522,48.71794593125934,7.012845679357433,3.1261741456677705,10,2.4300003051757812,3.854999542236328,9.142501831054688,1.7700004577636719,-5.75,2,-0.040424002985415264,-1.0000028467927375,113.13999938964844,1.1387286975772724,108.33000183105469,1.2506006996979564,113.06999969482422,-0.040424002985415264
1210,2022-10-27,113.05999755859376,113.7300033569336,111.0999984741211,112.02999877929688,925500.0,0.015630595297696948,1.219403686558804,-0.5449730750910355,44.21698559278325,45.17166258438937,-1.8402536112646857,1.1195012286375885,5.637700193910447,-2.0614144414048354,11.713640521522613,2.6300048828125,-2.173272152592915,-0.6370018005370923,-6.624769561334162,5.350765960259977,-3.63088568093562,2.3568820798614354,1.6677920594356266,79.87611089787143,38.962504454738195,2.9938838803985335,10,-1.6499977111816548,2.1150016784667827,7.402503967285142,0.030002593994126414,-6.059997558593764,3,-0.0364407854781027,-1.5990802528601464,111.31999969482422,-1.0000028467927375,113.13999938964844,1.1387286975772724,108.33000183105469,-0.0364407854781027
1211,2022-10-28,112.08999633789062,114.83999633789062,110.8499984741211,113.5,872600.0,-0.008579526283824968,-1.0514131053013513,-1.3689372166750426,46.00638951677249,45.11890470851663,-0.29103239639215417,2.0048457341009396,6.544707541486588,-1.1654040682280424,11.744732699438911,3.9899978637695312,-2.106878583392856,-1.4880027770996094,-7.5056116529355705,4.529606098736352,-4.496807215017597,1.5208016608183783,-4.189994812011719,60.37461014754205,17.212802505514667,3.0088044379179837,10,-0.6799964904785156,2.960002899169922,8.372505187988281,1.0000038146972656,-5.139999389648423,4,-0.01721824193805277,1.219403686558804,113.05999755859376,-1.5990802528601464,111.31999969482422,-1.0000028467927375,113.13999938964844,-0.01721824193805277
1212,2022-10-31,115.11000061035156,117.37999725341795,112.8000030517578,112.8000030517578,1713600.0,0.026942674378873654,-2.965367136100567,-1.6382918858082909,51.56210727854267,45.75498921179708,-2.6892962264656006,-1.0774900101146727,3.4764828108522607,-4.179838281045235,11.303365275662824,5.2900009155273295,-2.6611121496710126,1.536501312255865,-4.476133199393885,7.549135823905615,-1.469815943569003,4.542818568080733,-7.071199188232427,76.05487693974236,29.117480885827284,3.0063172558248747,10,-2.470001220703125,-0.7999992370605469,5.352500915527344,-2.020000457763672,-9.459999084472656,0,-0.059334565153676855,-1.0514131053013513,112.08999633789062,1.219403686558804,113.05999755859376,-1.5990802528601464,111.31999969482422,-0.059334565153676855
1213,2022-11-01,116.9000015258789,117.06999969482422,114.5,116.87999725341795,1274400.0,0.015550351021076825,13.277751875556309,0.008659867360695189,53.1103994261164,46.85035764160662,-4.236613436649918,-2.9054022925667624,1.7048120900030739,-5.934483585247321,11.109498275576748,2.5699996948242188,-2.0813164691588355,3.2560020446777287,-2.8829875895518455,9.394991678907303,0.18650722756294158,6.325496861792516,-8.48755227050782,92.64937492697766,43.461817011683856,3.0694948171147876,11,-4.260002136230469,-2.5900001525878906,2.714996337890625,-3.8100013732910156,-12.800003051757812,1,-0.051582538071754946,-2.965367136100567,115.11000061035156,-1.0514131053013513,112.08999633789062,1.219403686558804,113.05999755859376,-0.051582538071754946
1214,2022-11-02,113.83000183105469,116.77999877929688,113.5,116.25,1118500.0,-0.026261759236543614,-1.1298680710028683,-120.97406559869361,43.39043967238277,46.223394413788355,-1.0601983047157688,-0.27146781706667866,4.689179560337607,-2.8852617110783,11.650661581082192,3.4000015258789062,-1.7059086040079166,0.45400238037109375,-5.106272848068514,6.014277608810701,-2.326135233848717,3.2341399945909046,-5.058850655761731,45.63558826965777,2.0761643384316955,2.780137614219805,11,-1.19000244140625,0.4799995422363281,5.6999969482421875,-0.7400016784667969,-10.020004272460923,2,-0.05025038327938092,13.277751875556309,116.9000015258789,-2.965367136100567,115.11000061035156,-1.0514131053013513,112.08999633789062,-0.05025038327938092
1215,2022-11-03,97.93000030517578,103.01000213623048,95.48999786376952,102.06999969482422,4126300.0,-0.13968199306082352,1.4983385167555048,1.7107448438495054,38.384984329627116,45.246801301796644,13.814000452607672,15.09590111136184,20.14938681252744,12.94759795424045,12.59275982097855,18.34000396728517,-1.921740877111887,-14.616499328613287,-23.446625977621977,-5.786372679604597,-19.031562653117632,-10.201436004108942,19.449996948242173,11.146653766286157,-36.15740030529318,4.415063324504345,11,8.504997253417955,10.174999237060547,21.599998474121094,15.15999984741211,6.870002746582017,3,0.07801490213254558,-1.1298680710028683,113.83000183105469,13.277751875556309,116.9000015258789,-2.965367136100567,115.11000061035156,0.07801490213254558
1216,2022-11-04,98.79000091552734,102.16999816894531,98.58999633789062,99.1999969482422,2032600.0,0.008781789111319993,-7.839454077932353,0.09903287274389531,37.992265707860376,44.85655104947384,11.974620588518832,13.445374969716852,18.757027585127943,12.053515623922351,13.340685876515716,4.239997863769531,-2.03500836175607,-12.816998672485354,-23.24585343045746,-2.3881439145132504,-18.031426051471414,-7.602571293499295,18.15219635009764,15.075391246097364,-35.24220251520153,5.214427378986055,11,7.644996643066392,9.314998626708984,20.73999786376953,14.625,6.94000244140625,4,0.08310556745001763,1.4983385167555048,97.93000030517578,-1.1298680710028683,113.83000183105469,13.277751875556309,116.9000015258789,0.08310556745001763
1217,2022-11-07,98.66000366210938,100.05999755859376,97.5,100.0,1666400.0,-0.0013158948498150913,2.5068664952655184,3.2683153761698938,33.06431735750111,43.751944168488556,11.833048681799895,12.94506692629804,18.219998056080257,12.078233452188755,14.113742174649282,2.559997558593764,-2.591121564371008,-12.125496292114263,-23.900679912120097,-0.35031267210843,-18.01308810211718,-6.237904482111347,17.8531496154785,14.689552962771584,-35.54977423533022,5.887591810002915,11,7.774993896484361,9.444995880126953,20.8699951171875,16.079998016357422,5.819999694824219,0,0.08402587652970683,-7.839454077932353,98.79000091552734,1.4983385167555048,97.93000030517578,-1.1298680710028683,113.83000183105469,0.08402587652970683
1218,2022-11-08,104.48999786376952,104.98999786376952,98.8499984741211,98.8499984741211,1800600.0,0.05909176956476392,-1.177304983726657,-4.20896627115169,41.47909226369354,43.245220127253305,5.193129078147365,6.720069617416371,11.794699929720252,6.169564961474791,14.312462788622337,6.329994201660142,-2.929056356258201,-5.826002120971694,-17.82828118272859,6.1762769407852005,-11.827141651850141,0.1751374099067533,11.602692305541993,42.27336596043105,-9.094137209743138,6.001139530878444,11,1.9449996948242188,3.615001678466811,15.040000915527358,10.34500122070314,-1.4099960327148295,1,0.011101576091730347,2.5068664952655184,98.66000366210938,-7.839454077932353,98.79000091552734,1.4983385167555048,97.93000030517578,0.011101576091730347
1219,2022-11-09,100.80999755859376,105.22000122070312,100.75,103.37999725341795,1405600.0,-0.03521868485415813,-2.3234273915645396,-0.4556737540683306,36.81419269927656,42.42268758353034,8.074637927640836,9.836419257035615,14.89206033886596,9.798510786295552,14.2749231836444,4.470001220703125,-2.714498907811972,-8.828002166748036,-21.38520009765068,3.7291957641546105,-15.106601132199359,-2.5494032012967125,14.870638764606909,54.67623699259272,2.9382060264027032,6.278598965451322,11,5.624999999999972,7.295001983642564,18.72000122070311,15.500003814697251,1.3300018310546733,2,0.03263566109715543,-1.177304983726657,104.48999786376952,2.5068664952655184,98.66000366210938,-7.839454077932353,98.79000091552734,0.03263566109715543
1220,2022-11-10,105.5,106.43000030517578,103.66000366210938,103.80999755859376,1350400.0,0.04652318772927533,-1.7839298859035702,-0.6575885766873004,42.86522116113785,42.073668877348716,2.457954348446293,4.303833536656242,9.842435776023038,5.1175789671216165,15.365223942786233,5.620002746582017,-2.8382231807218687,-3.4629997253418026,-15.3338732975471,8.407873846863495,-9.398436511444459,2.4724370607608535,9.776823554012054,89.58566323187293,38.57577337697682,5.935436786102652,11,0.9349975585937358,2.0449981689453125,13.504997253417969,11.072498321533203,-4.650001525878906,3,-0.016018980487262913,-2.3234273915645396,100.80999755859376,-1.177304983726657,104.48999786376952,2.5068664952655184,98.66000366210938,-0.016018980487262913
1221,2022-11-11,101.76000213623048,108.63999938964844,101.41000366210938,106.5199966430664,1406300.0,-0.03545021671819448,-1.648354228032619,-2.8165607280869813,43.68876054501879,41.19885257362384,5.116612120914894,7.943914095296378,13.256078781058065,8.783198725335808,15.739667861185714,7.2299957275390625,-3.1363382873467174,-6.880997848510731,-19.180643640300076,5.418647943278614,-13.030820744405403,-0.7311749526160582,13.121084903976723,38.24059577767107,-17.75010230175411,6.149822895894673,11,4.519996643066392,5.7849960327148295,16.16249847412108,15.004997253417955,-2.270004272460966,4,0.02987422220626068,-1.7839298859035702,105.5,-2.3234273915645396,100.80999755859376,-1.177304983726657,104.48999786376952,0.02987422220626068
1222,2022-11-14,103.56999969482422,104.54000091552734,100.88999938964844,101.19000244140624,1142700.0,0.01778692532032977,-1.4496626940949064,-0.5000000000000044,40.244647718701934,39.769324606133345,1.6735053864089338,5.986404934188329,11.214302317953283,6.917374987998244,16.160315608458802,3.6500015258789062,-3.494163310051391,-4.782500457763675,-17.282167117252584,7.7171662017252345,-11.032333787508136,1.467332871980787,10.923265561854237,48.212469655820044,-5.194884375534471,6.2498333297444555,11,2.5649986267089844,3.9749984741210938,13.395000457763672,13.46500015258789,-3.720001220703125,0,0.02085549549554866,-1.648354228032619,101.76000213623048,-1.7839298859035702,105.5,-2.3234273915645396,100.80999755859376,0.02085549549554866
1223,2022-11-15,105.6500015258789,106.26000213623048,101.73999786376952,106.23999786376952,1489000.0,0.020083053366646286,13.34910869986381,-0.24789790704308587,44.25066066753723,39.86490471670606,-2.4251615399826107,3.548027264690276,8.83358077153332,4.789722242370203,17.1175795611979,4.520004272460966,-3.88156305131659,-2.3594985961914006,-14.754859460191923,10.035862267809122,-8.557179028191655,3.8381818358088537,8.463198382941371,62.10395316769778,7.768676605765137,6.1976804320002605,11,-3.585002899169922,1.8949966430664062,11.604999542236328,12.174999237060547,-4.8300018310546875,1,-0.011074284449098859,-1.4496626940949064,103.56999969482422,-1.648354228032619,101.76000213623048,-1.7839298859035702,105.5,-0.011074284449098859
1224,2022-11-16,103.61000061035156,105.6500015258789,103.33000183105469,104.04000091552734,1082900.0,-0.019309047667430912,-3.686878183737795,0.7288186003207128,40.47571373515525,40.097207983986955,-2.2208722717444687,5.1569898665091785,10.593892768099025,6.916144700571692,18.15329814456213,2.3199996948242188,-4.888972048060921,-3.9579994201660185,-16.3178785759535,8.401879735621463,-10.137938998059752,2.2219401577277154,10.130735257567693,35.09678994455645,-15.346479501560744,6.179939577893739,11,-0.5400009155273438,3.93499755859375,13.442499160766602,14.21500015258789,-4.0800018310546875,2,-0.005115324545649336,13.34910869986381,105.6500015258789,-1.4496626940949064,103.56999969482422,-1.648354228032619,101.76000213623048,-0.005115324545649336
1225,2022-11-17,105.12000274658205,105.27999877929688,101.33000183105469,102.11000061035156,1103100.0,0.014573903361985163,1.372374670366051,-7.000000000000033,43.05085405858676,40.659273356289894,-2.9097026045721037,3.1284868789084754,8.841127029134569,5.487692022352235,19.226584133149334,3.9499969482421875,-6.199320441016596,-2.0169975280761605,-14.067988561351598,10.033993505199277,-8.04249304471388,4.008497988561558,8.25571836125421,54.58068847656269,5.170860023585696,6.02549551663772,11,-2.0500030517578267,2.424995422363267,11.40999603271483,12.704998016357408,-4.480003356933608,3,-0.028348585227091827,-3.686878183737795,103.61000061035156,13.34910869986381,105.6500015258789,-1.4496626940949064,103.56999969482422,-0.028348585227091827
1226,2022-11-18,104.11000061035156,105.5199966430664,103.61000061035156,104.62000274658205,1248000.0,-0.00960808704186722,-1.529792490867476,-0.16943580540749187,38.574989468772884,41.27157025754231,-1.190937672415771,3.618324086214855,9.560675615227808,6.504581631472718,19.998229937697193,1.9099960327148438,-6.9494119545259565,-2.5789997100830107,-14.364570672896988,9.206571252730967,-8.47178519149,3.3137857713239782,8.908006032603353,59.96274811502889,13.348180321142507,5.892785481406991,11,-0.3650016784667969,3.43499755859375,12.419998168945312,13.71500015258789,-4.590003967285156,4,-0.03131305462605416,1.372374670366051,105.12000274658205,-3.686878183737795,103.61000061035156,13.34910869986381,105.6500015258789,-0.03131305462605416
1227,2022-11-21,103.2300033569336,104.37999725341795,100.73999786376952,103.4800033569336,1191300.0,-0.008452571782335272,2.5512400631197085,0.4901940251619233,35.528266561990634,40.61036740179755,0.45313904426686236,4.31804001538687,9.992802898710707,7.367418193705078,20.635092074451787,3.6399993896484375,-6.235860578049341,-3.2039970397949276,-15.060549913131652,8.652555833541797,-9.132273476463283,2.7242793968734276,9.437443110437613,45.108760251990994,4.138943328397481,5.928276436668361,11,1.4599952697753906,3.204994201660142,12.009998321533203,14.59499740600586,-3.9000015258789062,0,-0.03622983019997039,-1.529792490867476,104.11000061035156,1.372374670366051,105.12000274658205,-3.686878183737795,103.61000061035156,-0.03622983019997039
1228,2022-11-22,108.25,109.11000061035156,104.06999969482422,104.06999969482422,1316000.0,0.048629240335380075,-1.4114835155809382,-16.720001220703125,44.32695947329555,41.445119265577425,-4.444833500279785,-1.1458343682818395,4.757468826481158,2.404624320208228,20.868449981511965,5.879997253417969,-5.380771224301114,2.060499572753912,-9.409154632524064,13.530153778031888,-3.674327529885076,7.7953266753929,4.073897495299178,89.72520515954729,47.307162050008664,5.734827102638985,11,-3.325000762939453,-1.8150024414062642,6.990001678466797,9.779998779296875,-9.400001525878906,1,-0.0775981665208213,2.5512400631197085,103.2300033569336,-1.529792490867476,104.11000061035156,1.372374670366051,105.12000274658205,-0.0775981665208213
1229,2022-11-23,106.81999969482422,107.5,105.5,107.18000030517578,1105400.0,-0.013210164481993414,3.0,-0.08612454164316703,62.806110023325616,43.66077358359829,-2.316237831654277,-0.07404472896907066,5.954943821775402,3.942372863955569,21.31760140935137,2.75,-4.265271732200034,0.855499267578125,-10.364216486752568,12.075215021908818,-4.754358609587229,6.465357144743479,5.167219807844361,72.64038035755146,25.18166583200812,5.609857877165347,11,-1.8950004577636719,-0.38500213623048296,8.14000129699707,11.209999084472656,-8.919998168945312,2,-0.05616925685397389,-1.4114835155809382,108.25,2.5512400631197085,103.2300033569336,-1.529792490867476,104.11000061035156,-0.05616925685397389
1230,2022-11-24,108.94000244140624,109.75,107.44000244140624,107.44000244140624,668700.0,0.019846496467315955,-2.0799967447916856,-4.166659602424448,64.10898434011878,45.9296873386094,-4.354927420856299,-2.654637781271788,3.532634832970416,1.946094752161983,21.584152490289032,2.9300003051757812,-3.844241495156737,3.1815017700195227,-7.633676816674608,13.996680356713654,-2.2260875233275357,8.589091063366581,2.7172726284843662,91.01001812933373,37.82518436785405,5.407589293347063,11,-3.69500350952147,-2.5050048828125,5.577497482299819,9.86999893188478,-11.930000305175753,3,-0.0863778543347341,3.0,106.81999969482422,-1.4114835155809382,108.25,2.5512400631197085,103.2300033569336,-0.0863778543347341
1231,2022-11-25,110.16000366210938,111.33999633789062,108.0999984741211,108.63999938964844,776600.0,0.011198835995614331,-1.4923001983637922,1.013336181640625,65.515381486221,48.73754664611151,-4.758487934417559,-4.244247584251298,2.1217546881948977,0.9376848231762551,22.056483134785175,3.2399978637695312,-2.755502252821657,4.498002624511713,-6.11179984362191,15.107805092645336,-0.8068986095551054,9.802903858578532,-14.670005798339858,88.8679920222433,29.540879324493858,5.304901234066813,11,-4.120006561279297,-3.725006103515639,4.35749626159668,10.114997863769531,-8.97000122070314,4,-0.0864197889976599,-2.0799967447916856,108.94000244140624,3.0,106.81999969482422,-1.4114835155809382,108.25,-0.0864197889976599
1232,2022-11-28,108.27999877929688,110.56999969482422,108.16999816894531,108.91999816894531,1330500.0,-0.017066129450930223,-4.581394936214759,-0.42105104652913716,55.72334637926449,50.01228950297009,-2.3916122333725838,-3.059001683376323,3.8950304990739966,3.031035354241453,23.24165099019552,2.4000015258789062,-2.3429392868648193,2.959497833251959,-6.773293565541607,12.692289232045525,-1.9068978661448313,7.825893532648749,-12.473000946044934,57.90923010243543,-3.427384539909113,4.866395699396784,11,-2.240001678466797,-1.8450012207031392,6.23750114440918,12.10000228881836,-4.299995422363281,0,-0.0809013874675567,-1.4923001983637922,110.16000366210938,-2.0799967447916856,108.94000244140624,3.0,106.81999969482422,-0.0809013874675567
1233,2022-11-29,110.87000274658205,112.19000244140624,108.3000030517578,110.0,1122900.0,0.02391950495459727,1.2165225197418794,-1.359380587940799,65.70893417969862,52.81598066347492,-4.652556062096906,-6.454865077996075,1.071773338403304,0.6208281712758463,24.358298767016862,3.910003662109361,-1.6049339759184846,5.851001739501967,-2.669542192368212,14.371545671372147,1.5907297735668777,10.111273705437057,-14.752344943237333,80.26907005811604,17.342684748702226,4.2602719659350905,11,-4.405002593994169,-4.43500518798831,3.6124973297119,9.47499847412108,-7.9599990844726705,1,-0.10408587200908248,-4.581394936214759,108.27999877929688,-1.4923001983637922,110.16000366210938,-2.0799967447916856,108.94000244140624,-0.10408587200908248
1234,2022-11-30,108.11000061035156,110.7300033569336,105.8000030517578,109.5500030517578,3944300.0,-0.024894038674636576,1.5947349189076396,-1.655169994650628,54.336988375636864,54.06999558759159,-1.326607496091924,-4.36938363217844,3.523278680870135,3.563328285176908,25.466309436354774,5.069999694824247,-0.8225569190484521,3.376999664306638,-4.233699862018369,10.987699190631645,-0.42835009885587283,7.182349427469148,-11.34944902148439,36.150199988060635,-22.437172266418443,3.805349763162506,11,-1.645000457763686,-1.6750030517578267,6.352499008178711,12.21500015258789,-8.309997558593764,2,-0.08565352033994733,1.2165225197418794,110.87000274658205,-4.581394936214759,108.27999877929688,-1.4923001983637922,110.16000366210938,-0.08565352033994733
1235,2022-12-01,105.56999969482422,109.18000030517578,105.3499984741211,108.27999877929688,1341400.0,-0.023494597180532595,-1.4317460163680709,1.8819406179799278,56.5939695859583,56.07210448950109,1.4348255099343845,-1.2940105436298666,5.746309418220704,6.27849843016557,23.708898393001782,3.8300018310546875,-0.4628932615592447,0.45499877929687216,-6.452423913675759,7.362421472269503,-2.9987125671894432,3.9087101257831876,-8.19227007185549,3.2163902499963815,-55.55107609102721,3.453711346486315,12,0.8950004577636577,0.864997863769517,8.892499923706055,14.755001068115234,-6.099998474121094,3,-0.07265319874128362,1.5947349189076396,108.11000061035156,1.2165225197418794,110.87000274658205,-4.581394936214759,108.27999877929688,-0.07265319874128362
1236,2022-12-02,107.0,107.30999755859376,104.06999969482422,104.87000274658205,1940100.0,0.01354551775418722,1.3563686200745046,-0.7859771118086686,56.015430046308865,58.348455987758676,0.5116929241877415,-2.1896669865197396,4.021026096193324,5.058669923923247,21.95078705277677,3.2399978637695455,0.3539130521926097,1.4744991302490291,-4.796767199225897,7.745765459723955,-1.661134034488427,4.610132294986485,-9.029779464293767,36.08373539539894,-23.02667241829255,3.135633164737461,12,1.1300010681152344,-0.5650024414062642,6.292499542236328,13.325000762939453,-5.019996643066406,4,-0.09336446601653758,-1.4317460163680709,105.56999969482422,1.5947349189076396,108.11000061035156,1.2165225197418794,110.87000274658205,-0.09336446601653758
1237,2022-12-05,106.9499969482422,109.68000030517578,105.9499969482422,107.06999969482422,1428400.0,-0.00046731824072709927,-2.518866532552675,-0.056339390292382566,52.45467241022145,59.25153520297267,1.2794137944195114,-1.5671005232197075,3.9695969037136507,5.302165763929551,19.766756515333462,3.7300033569335795,0.9484415087299567,1.0099964141845845,-4.385316352077837,6.405309180447006,-1.6876599689466332,3.707652797315802,-8.410985136307971,35.46793447367085,-22.302805992144982,2.697656383131212,12,1.1800041198730327,-0.5149993896484659,6.280002593994126,13.375003814697251,-6.289993286132827,0,-0.05385689267128713,1.3563686200745046,107.0,-1.4317460163680709,105.56999969482422,1.5947349189076396,108.11000061035156,-0.05385689267128713
1238,2022-12-06,105.6500015258789,108.97000122070312,105.33000183105469,107.12999725341795,1428300.0,-0.012155170261411219,-2.4339695975125237,12.333015449171665,53.962703720884036,58.26893450270138,2.4270437482331744,-0.18524212804692297,5.163857679980566,6.851532439799115,18.749027793832234,3.6399993896484375,1.8826511759849325,-0.347999191284174,-5.702465315806464,5.006466933238116,-3.025232253545312,2.3292338709769638,-6.564950088765798,23.723738172153872,-35.390179653254634,2.6772330622611435,12,2.479999542236328,0.6299972534179688,7.82499885559082,14.674999237060547,-4.989997863769531,1,-0.015806892047571353,-2.518866532552675,106.9499969482422,1.3563686200745046,107.0,-1.4317460163680709,105.56999969482422,-0.015806892047571353
1239,2022-12-07,104.0999984741211,106.0199966430664,102.93000030517578,104.91000366210938,1418700.0,-0.014671112440808987,1.0396075004972969,0.5473023826461756,48.02171505617869,56.48146013781915,3.9679070480250402,1.7116336134229186,6.469621784001333,8.625903389979129,17.91162258495164,3.089996337890625,3.073440274918852,-2.062502288818365,-6.9254619889377125,2.8004574113009824,-4.493982138878039,0.36897756124130865,-4.49074899683626,17.33330620659722,-40.60443316162387,2.431479850059671,12,3.460002899169922,2.0349998474121094,9.375001907348633,16.22500228881836,-1.9700012207031392,2,-0.011431266373241544,-2.4339695975125237,105.6500015258789,-2.518866532552675,106.9499969482422,1.3563686200745046,107.0,-0.011431266373241544
1240,2022-12-08,103.80999755859376,106.12999725341795,103.45500183105469,105.1999969482422,1169600.0,-0.0027857917365812224,-1.5476257947320138,1.7160376381052849,49.4014307695212,54.691021169296945,3.8595648174527213,1.9695098511984241,6.447660581037795,9.111643778572471,17.308126079270604,2.674995422363267,3.4161808980809525,-2.2680030822753707,-7.237009116878724,2.7010029523279826,-4.752506099577047,0.21649993502630593,-3.6975179627440724,13.03699634693308,-42.80037094743798,2.4845030173016753,12,3.7500038146972514,0.030002593994112203,9.665002822875962,16.51500320434569,0.6399993896484375,3,-0.03862821116600634,1.0396075004972969,104.0999984741211,-2.4339695975125237,105.6500015258789,-2.518866532552675,106.9499969482422,-0.03862821116600634
1241,2022-12-09,104.8000030517578,107.04000091552734,104.23999786376952,104.23999786376952,1138200.0,0.00953670664143158,-8.999918257244502,-0.402881607113453,53.118788997555356,54.4016259046626,2.267765654380227,1.2848035627653331,5.2584394750323185,8.26556438139552,16.257375126100104,3.2300033569335795,2.986237923974926,-1.4299976348877124,-6.013915428079898,3.153920158304473,-3.721956531483798,0.8619612617083732,-4.204422542085851,27.70374439380766,-28.272488333475437,2.2919588965960918,12,2.7599983215332173,0.04499816894532671,2.4699954986572408,9.319995880126967,-2.120002746582017,4,-0.05085879461685072,-1.5476257947320138,103.80999755859376,1.0396075004972969,104.0999984741211,-2.4339695975125237,105.6500015258789,-0.05085879461685072
1242,2022-12-12,105.7300033569336,106.54000091552734,103.5999984741211,105.01000213623048,2203600.0,0.008874048455098649,1.5128265320761114,1.285704554433838,44.02278536996548,51.992053814692255,1.048243113208116,0.5532898966887956,4.11238930276555,7.4553829372611915,15.127400053427783,2.94000244140625,2.312137348244775,-0.6079975128173771,-5.026845835085254,3.8108508094505,-2.8174216739513156,1.6014266483165613,-4.670645969992279,46.357659393059016,-5.128570685749551,2.2094241611339394,12,1.0999984741210938,-0.8850021362304688,1.5399951934814453,8.389995574951172,-0.25,0,-0.03546769962108476,-8.999918257244502,104.8000030517578,-1.5476257947320138,103.80999755859376,1.0396075004972969,104.0999984741211,-0.03546769962108476
1243,2022-12-13,104.4800033569336,109.2699966430664,104.0999984741211,107.6999969482422,1636000.0,-0.011822566540361623,-1.5979868383470681,-4.472205738990486,44.40192917593873,50.88815834805912,1.4488628118883753,1.80361456545333,5.1180108195926834,8.833679576016294,14.11110898761993,5.1699981689453125,1.3799106997805382,-1.7994976043701172,-6.287139447358044,2.6881442386178094,-4.0433185258640805,0.4443233171238461,-2.975420167813681,24.448011783450223,-23.355976570980904,2.2438209214939633,12,1.8249969482421875,1.0399971008300781,2.7899951934814453,9.639995574951172,1.3199996948242045,1,-0.03656201734387399,1.5128265320761114,105.7300033569336,-8.999918257244502,104.8000030517578,-1.5476257947320138,103.80999755859376,-0.03656201734387399
1244,2022-12-14,103.08000183105469,105.62000274658205,103.0500030517578,104.73999786376952,1100500.0,-0.013399707895262014,-1.9883828728325843,0.5155277442773437,35.480689109713495,48.54223829514303,2.302451824109042,3.3327456551463683,6.133046711677892,10.368072766193762,13.130583860854946,2.569999694824247,0.9813783917585965,-3.172999191284177,-7.73269520729167,1.386696824723316,-5.452847199287916,-0.8931511832804375,-1.14800187184332,0.4822959840152801,-40.12737463981159,2.2798480080037447,12,3.2249984741210938,3.384998321533189,4.189996719360352,11.039997100830078,2.1899948120117188,2,-0.02347689295651767,-1.5979868383470681,104.4800033569336,1.5128265320761114,105.7300033569336,-8.999918257244502,104.8000030517578,-0.02347689295651767
1245,2022-12-15,102.13999938964844,102.5199966430664,100.2300033569336,102.5,1282900.0,-0.009119154294805809,10.450141145952545,0.21686835586155098,29.849260218008723,45.63488609199857,3.0226007324232,4.256267836149419,6.819774729823777,11.372101482716317,12.00258639316664,2.8499984741210938,-0.08249776151185984,-3.964001464843747,-8.861809958438315,0.9338070287508202,-6.412905711641031,-1.5150972180464635,10.050003051757798,21.128290389825217,-12.824435941418464,2.448904246797287,12,2.81500244140625,4.070003509521484,5.129999160766602,11.979999542236328,3.9499969482421875,3,-9.792575181366558e-05,-1.9883828728325843,103.08000183105469,-1.5979868383470681,104.4800033569336,1.5128265320761114,105.7300033569336,-9.792575181366558e-05
1246,2022-12-16,100.8499984741211,101.54000091552734,99.9800033569336,100.93000030517578,4861100.0,-0.012629732947287309,1.3999906099980046,0.22222693171703473,30.76128317508909,43.2245095103172,3.7419922504150662,5.5753670408495,7.73764112298619,12.702831244665418,10.899236013763861,2.1599960327148438,-0.5775528527357778,-5.0910022735595675,-10.462322439277045,0.28031789215791036,-7.776662356418299,-2.4053421907008357,11.10080398559569,9.364862711861623,-20.66700780569017,2.6856600828587367,12,3.7750015258789062,5.235004425048828,6.1399993896484375,12.34499740600586,8.060005187988281,4,0.0356965644877516,10.450141145952545,102.13999938964844,-1.9883828728325843,103.08000183105469,-1.5979868383470681,104.4800033569336,0.0356965644877516
1247,2022-12-19,99.48999786376952,102.4499969482422,99.48999786376952,101.01000213623048,1718200.0,-0.01348538057440396,-2.894724690056683,18.999618539004743,18.52877730628606,39.287406575361864,4.394652752892611,6.999687108717168,8.78230387797602,14.084729190554555,9.189734682124339,2.9599990844726847,-1.0322754123383362,-6.264002609252941,-12.257142210562051,-0.2708630079438308,-9.260572409907496,-3.267432808598386,11.981972631835944,0.0,-22.699121823378476,2.9965698006545582,12,4.889999389648452,6.350002288818359,7.422500610351577,12.280002593994126,8.069999694824247,0,0.032063549199933705,1.3999906099980046,100.8499984741211,10.450141145952545,102.13999938964844,-1.9883828728325843,103.08000183105469,0.032063549199933705
1248,2022-12-20,99.8499984741211,100.76000213623048,99.12000274658205,99.33000183105469,1359700.0,0.00361846032848967,-2.489379661869967,-0.34210209305826794,23.660733618105397,36.580630860020385,3.492694813239666,6.301177567589107,8.143654922352454,13.749899597743706,8.65193221993732,1.6399993896484375,-1.6060487223459745,-5.484001922607419,-11.902862380849527,0.9348585356346888,-8.693432151728473,-2.274571693486365,10.903053663574212,11.230703500600743,-9.363484876596853,3.209430229121056,12,4.345001220703125,5.805004119873047,6.989999771118164,10.005001068115234,6.810005187988281,1,0.05638462662842869,-2.894724690056683,99.48999786376952,1.3999906099980046,100.8499984741211,10.450141145952545,102.13999938964844,0.05638462662842869
1249,2022-12-21,100.81999969482422,102.4499969482422,100.47000122070312,100.5,2395800.0,0.009714584231611534,-9.421105467103093,0.6153880012324486,33.16798491209174,34.77691465363934,2.244533309581442,5.121189946221008,6.884734971631474,12.769131471992779,7.9083429041352655,2.599998474121108,-2.0708527471592504,-4.214000701904297,-10.895891608860069,2.467890205051475,-7.554946155382183,-0.8730552484264109,9.002408491582031,49.99999999999979,26.08371761180909,3.3409454534778877,12,3.375,4.835002899169922,3.9849987030029297,9.03499984741211,9.319999694824219,2,0.04939499476302056,-2.489379661869967,99.8499984741211,-2.894724690056683,99.48999786376952,1.3999906099980046,100.8499984741211,0.04939499476302056
1250,2022-12-22,99.52999877929688,100.68000030517578,98.22000122070312,100.68000030517578,1177000.0,-0.012795089460742815,3.2782536007377283,-3.5937581956464726,23.264164606860007,31.459734165784297,3.200093932189617,5.976488450023837,7.715608869314764,14.102867081118063,7.864116567029228,2.5999984741210938,-2.5615725271506022,-5.033501434326169,-11.880493664108073,1.8134907954557349,-8.456997549217121,-1.610005319435217,9.436216971923443,30.96924070313138,8.237130183013278,3.423496114890953,12,4.215000152587891,5.6750030517578125,5.777500152587891,10.325000762939453,11.59000396728517,3,0.057671033197716604,-9.421105467103093,100.81999969482422,-2.489379661869967,99.8499984741211,-2.894724690056683,99.48999786376952,0.057671033197716604
1251,2022-12-23,100.63999938964844,101.36000061035156,99.86499786376952,100.04000091552734,1030400.0,0.011152422625995806,-2.1473590375765306,-0.5217371113160356,29.00867709569573,29.79149991308766,1.6069256931494351,4.339176060290811,6.498082986928466,13.05036564583395,8.111958096520363,1.8300018310546875,-2.753582969616673,-3.447500610351568,-9.97239498133321,3.0773937606300734,-6.709947795842396,-0.18505342486074028,7.251594908520161,57.210416388605125,34.59849010863652,3.262447185490822,12,3.104999542236328,4.56500244140625,4.667499542236328,9.21500015258789,11.809997558593764,4,0.0541533881289229,3.2782536007377283,99.52999877929688,-9.421105467103093,100.81999969482422,-2.489379661869967,99.8499984741211,0.0541533881289229
1252,2022-12-28,99.5199966430664,100.86000061035156,99.36000061035156,100.38999938964844,1664400.0,-0.011128803193308001,-1.5210193941336754,-1.4500082651984283,29.360282610862384,28.1202058503014,1.9594598598213366,5.026988335194986,7.458577783149778,14.209164903246048,8.417868056723268,1.5,-3.0195514022666714,-4.12950325012207,-10.64548893964917,2.386482439405029,-7.38749609488562,-0.8715104053585208,7.404438347355651,30.73278334301277,7.920220003467705,3.25799284476355,12,2.400005340576172,5.685005187988281,6.125001907348633,10.335002899169922,11.650001525878906,2,0.09435296760228717,-2.1473590375765306,100.63999938964844,3.2782536007377283,99.52999877929688,-9.421105467103093,100.81999969482422,0.09435296760228717
1253,2022-12-29,99.33000183105469,100.31999969482422,98.61000061035156,99.02999877929688,901300.0,-0.0019091119214276198,-2.0,-0.3448300053493287,32.32026685322565,27.76904782180275,1.4998248349316299,4.540922617484057,7.381373783275976,14.400680500172584,9.187010551315296,1.7099990844726562,-3.515804292188051,-3.742498016357416,-9.574165668978424,2.089169636263591,-6.65833184266792,-0.8266641900469125,6.723989782395478,26.241175685473745,2.622521528454204,2.915833826310506,12,1.0399971008300781,5.875,6.23249626159668,10.52499771118164,11.860000610351548,3,0.0828550848266072,-1.5210193941336754,99.5199966430664,-2.1473590375765306,100.63999938964844,3.2782536007377283,99.52999877929688,0.0828550848266072
1254,2022-12-30,98.8499984741211,99.77999877929688,98.13999938964844,98.98999786376952,1012400.0,-0.0048324106320868365,-1.1025666105872687,-0.4666598850515777,31.87136900071215,27.993726575436465,1.4714390207340244,4.523544292193989,7.585348231341413,14.853881471633883,9.498217239784028,1.6399993896484375,-3.8880524793366362,-3.7595012664794893,-9.373494555492684,1.8544920225337052,-6.566497910986087,-0.9525046219728921,6.420594100054373,22.049652649436563,-2.7874038134773436,2.8069966445066,12,1.4449996948242188,6.31500244140625,6.829999923706055,11.005001068115234,9.970001220703125,4,0.07900865259024692,-2.0,99.33000183105469,-1.5210193941336754,99.5199966430664,-2.1473590375765306,100.63999938964844,0.07900865259024692
1255,2023-01-03,97.9000015258789,99.70999908447266,97.4499969482422,99.66000366210938,1143900.0,-0.00961049026713845,1.4301189943927688,12.571498637603456,24.706752290355496,27.321000921577177,1.9631931891227055,5.132613574603781,8.200676955173506,15.710285242136791,9.794088611817962,2.2600021362304545,-4.249158840449454,-4.325998306274414,-10.133049246260768,1.4810526337119398,-7.229523776267598,-1.42247283628123,6.5149198661533205,11.509057702363814,-12.429795459865636,2.9035254699931774,1,2.0499954223632955,6.9199981689453125,7.779996871948242,11.954998016357422,7.30999755859375,1,0.12502551249229565,-1.1025666105872687,98.8499984741211,-2.0,99.33000183105469,-1.5210193941336754,99.5199966430664,0.12502551249229565
1256,2023-01-04,97.01000213623048,97.93000030517578,96.0999984741211,97.4499969482422,1650500.0,-0.009090902714778415,1.6142854807331282,0.24999674884150386,17.94118637031727,27.255713039802863,2.5157659324710977,5.518763121276024,8.760365464047027,16.47422015483143,9.95517594392006,1.8300018310546875,-4.347906745348013,-4.7164978027343665,-10.513126486055839,1.080130880587106,-7.614812144395103,-1.8181834610736303,6.4298298336711355,19.11771541409512,-1.9032984463574998,2.8983143416607398,1,2.2649955749511577,7.134998321533189,8.829996109008775,11.959995269775376,8.75,2,0.14544892588020963,1.4301189943927688,97.9000015258789,-1.1025666105872687,98.8499984741211,-2.0,99.33000183105469,0.14544892588020963
1257,2023-01-05,101.19000244140624,101.27999877929688,97.16000366210938,97.4000015258789,1511700.0,0.04308834360508329,1.0755676413217898,-8.613740007976247,40.048397943156594,29.076564631475218,-1.5619888604017547,0.9329454751032102,4.4446236291684045,12.188627236821176,10.324243288447832,4.269996643066392,-4.160064057368402,-0.24849777221680824,-5.499028094534012,5.002032550100395,-2.873762933375403,2.3767673889417864,1.0754561691704936,98.26261906199665,74.46641924118116,2.6252651611586018,1,-1.9150047302245952,2.954998016357436,5.047494888305678,7.779994964599624,5.669998168945327,3,0.11127576079816803,1.6142854807331282,97.01000213623048,1.4301189943927688,97.9000015258789,-1.1025666105872687,98.8499984741211,0.11127576079816803
1258,2023-01-06,103.9800033569336,104.41999816894531,101.91000366210938,101.91000366210938,1181700.0,0.027571902838354978,-1.4251158230717347,0.5461739300229708,52.511164159227796,31.225806770045892,-4.139893615624658,-2.0960478649028573,1.393438220266404,9.271620645421919,10.472226371578403,3.2299957275390767,-3.839859715001083,2.6250030517578153,-2.3914200058564603,7.641426109372091,0.11679152295067752,5.133214580564953,-7.8800048828125,94.71160062318951,65.15872900372037,2.508211528807136,1,-3.7200050354003906,0.16499710083007812,2.2574939727783203,4.989994049072266,0.8599929809570312,4,0.06914786093370795,1.0755676413217898,101.19000244140624,1.6142854807331282,97.01000213623048,1.4301189943927688,97.9000015258789,0.06914786093370795
1259,2023-01-09,102.91000366210938,104.6500015258789,102.62000274658205,104.0500030517578,753300.0,-0.01029043720215339,-1.3604620216107106,-0.5507244240174781,52.13297546336412,34.433452420768575,-3.0645159907462585,-1.1802844667952002,2.243107879881933,10.247659854015183,10.13055831108721,2.029998779296861,-3.1733459603289873,1.6145030975341825,-3.2918535205150903,6.520859715583455,-0.8386752114904539,4.067681406558819,-6.643605194091791,79.64915505601134,47.00522579698365,2.453178309024637,1,-2.535003662109375,0.5049972534179688,3.539995193481431,6.059993743896484,-0.23000335693359375,0,0.08045863846709289,-1.4251158230717347,103.9800033569336,1.0755676413217898,101.19000244140624,1.6142854807331282,97.01000213623048,0.08045863846709289
1260,2023-01-10,99.8000030517578,104.66000366210938,99.41000366210938,103.9499969482422,1220600.0,-0.030220585945782585,-1.1298206083716094,3.640347472259845,47.357837752327654,36.47224804928323,0.09813213451948855,1.7011108448757568,5.036003334338133,13.211769283505447,9.853483065497462,5.25,-2.7752371557456854,-1.2949977874755945,-6.095291800010173,3.5052962250589843,-3.695144793742884,1.105149218791695,-3.198260461425761,43.22432634537055,7.32032670167105,2.40014700626729,1,0.5799980163574361,3.089996337890639,6.649995803833008,9.169994354248061,3.2699966430664205,1,0.0903807251227089,-1.3604620216107106,102.91000366210938,-1.4251158230717347,103.9800033569336,1.0755676413217898,101.19000244140624,0.0903807251227089
1261,2023-01-11,99.47000122070312,101.08000183105469,99.08000183105469,100.23999786376952,1878800.0,-0.0033066314725814783,-1.5806527827683463,0.18554163265605803,49.94693036397148,38.75965335518424,0.2734752140703449,1.6984066089501653,5.069798160828441,13.379067526614165,9.844230624904817,2.0,-2.6681566202020406,-1.358499526977539,-5.87622004608528,3.1592209921302015,-3.6173597865314093,0.9003607325763312,-2.384762966064443,30.799967447916664,-9.24719496721029,2.25886025955387,1,0.9099998474121094,3.4199981689453125,6.979997634887681,9.499996185302734,5.4099960327148295,2,0.057705818772774364,-1.1298206083716094,99.8000030517578,-1.3604620216107106,102.91000366210938,-1.4251158230717347,103.9800033569336,0.057705818772774364
1262,2023-01-12,101.9800033569336,102.18000030517578,99.20999908447266,99.97000122070312,1109000.0,0.025233759982181025,1.4647353608772868,-2.610403765172206,55.07385499138196,41.28782981497939,-2.068391483167133,-1.1667612798856624,2.1892896579292227,10.709884862359317,9.570286772972617,2.970001220703125,-2.2245245855878863,1.3390026092529297,-2.5958524125462645,5.273857631052124,-0.6284249016466674,3.306430120152527,-4.440279177846676,51.971336456188425,7.9370852966327305,1.9674275108995973,1,-1.6000022888183594,0.9099960327148438,5.302495956420898,6.989994049072266,-1.280006408691392,3,0.03706607820031893,-1.5806527827683463,99.47000122070312,-1.1298206083716094,99.8000030517578,-1.3604620216107106,102.91000366210938,0.03706607820031893
1263,2023-01-13,100.66000366210938,101.33000183105469,100.0999984741211,101.33000183105469,1169100.0,-0.012943711035232841,2.6716618460907786,-0.3333320680951206,49.62512651600224,43.26046953890051,-0.6033383037500641,-0.15559753480786753,3.0580995273577685,11.884564580088721,10.030355785691611,1.8800048828125,-1.9510113924575165,0.21000289916992188,-3.286685741777788,3.7066915401176317,-1.5383414213039401,1.9583472196437839,-2.6930627140411048,28.315435709383056,-14.346033159298027,1.7483443204738558,1,-0.2800025939941406,2.024993896484375,6.622495651245117,8.184993743896484,0.9599990844726705,4,0.06159345045380715,1.4647353608772868,101.9800033569336,-1.5806527827683463,99.47000122070312,-1.1298206083716094,99.8000030517578,0.06159345045380715
1264,2023-01-16,100.66000366210938,101.9000015258789,100.02999877929688,100.13999938964844,722100.0,0.0,-4.0540239602449635,-0.7761279008859232,52.8179668598939,46.383937824404775,-0.3571462027937855,-0.36490228421529025,2.696577553097299,11.703759302961146,10.193031812234302,1.8700027465820312,-1.591120000642789,0.3310028076171818,-2.9428754796172285,3.604881094851592,-1.3059363360000305,1.967941951234394,-2.2914789511986413,28.315435709383056,-15.171306077666397,1.6369391436172056,1,-0.2800025939941406,2.024993896484375,6.54499626159668,7.444995880126953,4.549995422363281,0,0.04152585459675162,2.6716618460907786,100.66000366210938,1.4647353608772868,101.9800033569336,-1.5806527827683463,99.47000122070312,0.04152585459675162
1265,2023-01-17,102.12999725341795,103.16999816894531,100.72000122070312,101.66999816894531,1723600.0,0.014603551935513437,-1.0762747754009485,0.8846063558202726,53.65016696079026,50.351602334457326,-1.3008081612564553,-1.9348862556610555,1.3872726362022973,9.976643680033888,9.781177120112815,2.5099945068359375,-1.2439991783376172,1.8014965057372905,-1.4712198220629062,5.074212833537487,0.16513834183719212,3.437854669637389,-3.3839838054353066,74.57208198715092,31.465478992773903,1.6363581639000968,1,-1.2199935913085795,0.5550003051757955,4.717502593994155,5.975002288818374,3.1399993896484517,1,0.005385323279634369,-4.0540239602449635,100.66000366210938,2.6716618460907786,100.66000366210938,1.4647353608772868,101.9800033569336,0.005385323279634369
1266,2023-01-18,104.4499969482422,106.26499938964844,102.54499816894531,102.58999633789062,1760600.0,0.02271614371111319,-2.8153918384913337,4.043487635380714,61.40676054249571,52.724753734383896,-2.742904825892893,-4.185971524050686,-0.7694913645084114,7.36409752933001,9.590172462671074,4.135002136230483,-0.7613021727163414,3.9414962768554886,0.18741178203868003,7.695580771672297,2.0644540294470772,5.8185385242639,-5.349144087411943,74.27353135513417,28.378906735162715,1.8770422474084059,1,-1.7774963378906392,-1.7649993896484517,1.2500038146972514,3.6550025939941264,0.17000579833984375,2,-0.013212037278486521,-1.0762747754009485,102.12999725341795,-4.0540239602449635,100.66000366210938,2.6716618460907786,100.66000366210938,-0.013212037278486521
1267,2023-01-19,102.68000030517578,103.87000274658205,100.87000274658205,103.22000122070312,1389300.0,-0.01694587548856996,2.260862534363249,-0.2903229775958369,57.222939248752866,53.24828429988668,-0.826209858250536,-2.281719221980609,1.1507298646347977,8.767769896528605,9.468214146030917,3.5799942016601562,-0.08412657865537199,2.0119995117187557,-1.8299221917541502,5.8539212151916615,0.09103865998230276,3.9329603634552086,-3.0060157220400754,42.50202512377116,-5.635788525197249,1.9209608517364531,1,-0.00749969482421875,0.00499725341796875,3.522500991821289,5.424999237060547,2.8899993896484375,3,0.021425759073856243,-2.8153918384913337,104.4499969482422,-1.0762747754009485,102.12999725341795,-4.0540239602449635,100.66000366210938,0.021425759073856243
1268,2023-01-20,105.4800033569336,105.7699966430664,102.5,102.5,1158400.0,0.02726921546003025,-1.1946261472881117,-5.5185153788553105,62.99491632786485,54.45516661816454,-3.78957620602354,-4.888970196998287,-1.6513619084940387,5.622787190539,9.422012075968802,3.2699966430664062,0.9059635117001363,4.5305023193359375,0.15321369901356263,8.907790939658312,2.341858009174757,6.719146629497118,-5.278737589276872,87.40984834209051,34.486089179056435,2.1886443101611865,1,-2.8075027465820312,-2.7950057983398438,0.3574981689453125,2.6249961853027344,0.839996337890625,4,-0.04531670702091595,2.260862534363249,102.68000030517578,-2.8153918384913337,104.4499969482422,-1.0762747754009485,102.12999725341795,-0.04531670702091595
1269,2023-01-23,105.8000030517578,106.63999938964844,105.16999816894531,106.25,1822900.0,0.003033747484263438,1.3902541899787866,-0.15100551722372754,65.87621060688343,56.51276360200407,-4.086228767779943,-5.077054288934946,-1.8511394057045578,4.989697432284785,9.954979552692814,1.470001220703125,1.3103091013882278,4.601501846313468,-0.28206225189994427,9.48506594452688,2.159719797206762,7.043283895420174,-5.113638594341737,85.81086828207094,26.50629987748607,2.441782049106709,1,-2.940002441406236,-4.430004119873033,0.11249732971192827,2.30499649047853,1.0899963378906392,0,-0.039508508361109196,-1.1946261472881117,105.4800033569336,2.260862534363249,102.68000030517578,-2.8153918384913337,104.4499969482422,-0.039508508361109196
1270,2023-01-24,105.2699966430664,105.79000091552734,103.5500030517578,105.27999877929688,1371400.0,-0.005009512224986468,3.3494833524684546,0.02222712013834659,66.84337901219892,58.39014678514045,-3.0158549555693526,-4.316270271342233,-1.3557867275540048,5.289769272455757,9.769703451035996,2.25,1.2451975890820677,3.7844955444335966,-1.3542015648625068,8.9231926537297,1.215146989785552,6.353844099081641,-3.9882686924271127,76.25643771858486,11.378227080130301,2.5693485546480495,1,-2.3449974060058594,-3.8999977111816406,1.1150035858154297,2.835002899169922,6.94000244140625,1,-0.0005699397787308769,1.3902541899787866,105.8000030517578,-1.1946261472881117,105.4800033569336,2.260862534363249,102.68000030517578,-0.0005699397787308769
1271,2023-01-25,106.08999633789062,106.81999969482422,104.22000122070312,104.56999969482422,1205300.0,0.007789491032326623,-1.3423477295612398,-151.9672006102212,61.57843347933505,59.11287772824636,-3.126879940377094,-4.961409067041501,-2.0810564136341583,4.283943194091378,9.874581227704212,2.5999984741210938,1.2869390873485145,4.331995391845709,-1.1822133902930716,9.84620417398449,1.5748910007763186,7.089099782915099,-4.272441243350414,87.73102972516212,25.95725207270055,2.757104391069387,1,-2.664997100830078,-4.629997253417969,-0.5074939727783203,2.015003204345703,6.480003356933594,2,-0.0077292838451287205,3.3494833524684546,105.2699966430664,1.3902541899787866,105.8000030517578,-1.1946261472881117,105.4800033569336,-0.0077292838451287205
1272,2023-01-26,108.91000366210938,109.11000061035156,105.91999816894531,106.41999816894531,1092600.0,0.026581274592914372,1.207614612537553,1.6381651265629,61.632840873372636,60.44706821239863,-5.431689153163518,-7.422422690422266,-4.829962428533705,1.332379311412808,10.05274695533843,3.19000244140625,1.7717488174756113,6.682502365112299,0.4221049363057432,12.942899793918855,3.552303650709021,9.812701079515577,-6.492155215535078,96.97432784001589,37.74075462836096,3.1301987144032744,1,-4.340003967285156,-6.305004119873047,-3.555002212524414,-1.3650054931640625,1.67999267578125,3,-0.03939032936622566,-1.3423477295612398,106.08999633789062,3.3494833524684546,105.2699966430664,1.3902541899787866,105.8000030517578,-0.03939032936622566
1273,2023-01-27,107.55999755859376,110.48999786376952,107.12999725341795,108.75,1058100.0,-0.0123956115886652,-2.2780444960512836,-0.4779115727548431,60.82904128398316,61.337187592852985,-3.352544715968378,-5.7173647107685355,-3.490131184512478,2.497893095280901,10.158090468494633,3.3600006103515625,2.239201493085318,4.920996475219738,-1.6134161965298262,11.455409146969302,1.6537901393449488,8.188202811094527,-4.20524780909065,57.780943868941826,1.0831334009154716,3.267206335874785,1,-1.954998016357436,-4.264999389648452,-2.4499988555908345,-0.01499938964845171,1.840003967285142,4,-0.018501282158225107,1.207614612537553,108.91000366210938,-1.3423477295612398,106.08999633789062,3.3494833524684546,105.2699966430664,-0.018501282158225107
1274,2023-01-30,106.66000366210938,107.79000091552734,106.30999755859376,106.47000122070312,795200.0,-0.008367366278472788,-4.803823599808789,-0.15966558957788568,67.80892298039022,62.91038270614187,-1.6896288349171158,-4.429360205369946,-2.545214550235869,3.2315163732657766,10.046680587385273,1.4800033569335795,2.404275209806471,3.630502319335932,-2.883938634921037,10.1449432735929,0.3732818422074473,6.887722796464416,-2.16361421432363,44.81272240965942,-13.02802937057725,3.257220477128481,1,-0.9800033569335938,-3.3650054931640625,-1.7350025177001953,0.8849945068359375,5.439994812011719,0,-0.0031877363173759,-2.2780444960512836,107.55999755859376,1.207614612537553,108.91000366210938,-1.3423477295612398,106.08999633789062,-0.0031877363173759
1275,2023-01-31,110.13999938964844,110.8499984741211,106.68000030517578,106.88999938964844,1659600.0,0.03262699801289548,-1.2724796999796273,17.105043366527465,73.80632848129795,64.2881124771199,-4.3738771161924035,-7.320684351312863,-5.98760280577315,-0.38384863825173454,9.983624803146887,4.189994812011719,2.9369138334793803,6.498498153686526,-0.2812977788690887,13.278294086242141,3.108600187408726,9.888396119964327,-4.684632595305288,89.29111042833946,26.871995807482705,3.3898979662778053,1,-4.279998779296875,-6.665000915527344,-5.214998245239258,-2.595001220703125,-1.1699981689453125,1,-0.02950789920110941,-4.803823599808789,106.66000366210938,-2.2780444960512836,107.55999755859376,1.207614612537553,108.91000366210938,-0.02950789920110941
1276,2023-02-01,111.12000274658205,111.9800033569336,109.48999786376952,110.01000213623048,1175300.0,0.008897797007121788,-1.3162743163736275,0.3415386493389423,71.886966600214,65.91744884950447,-4.814541343944924,-7.577925967962301,-6.885275212292967,-1.5102253513142472,9.653868538140262,2.4900054931640767,3.477071329902074,6.77300148010255,-0.037723110564655826,13.583726070769757,3.3676391847689473,10.178363775436154,-4.810005187988281,85.8085829356024,21.15629267823104,3.4053622953336045,2,-3.8800010681152486,-7.080001831054702,-6.645002365112319,-3.575004577636733,-6.260002136230483,2,0.009809182063974964,-1.2724796999796273,110.13999938964844,-4.803823599808789,106.66000366210938,-2.2780444960512836,107.55999755859376,0.009809182063974964
1277,2023-02-02,112.4499969482422,113.31999969482422,110.80999755859376,111.77999877929688,1255300.0,0.011968989999877166,1.0829861594762515,0.6036016221046248,78.21922841217287,67.60903908109425,-5.15502427381611,-8.454567185366457,-8.087417046846056,-3.050281258293083,10.549976125811378,2.5100021362304545,3.9814748619211286,7.53999595642091,0.00501258397298443,15.074979328868835,3.772504270196947,11.307487642644872,-5.7699966430664205,87.58912294640398,17.58283927932463,3.7674916862239614,2,-4.014995574951186,-7.7399978637695455,-7.974996566772475,-4.904998779296889,-10.76999664306642,3,0.0010671654054135171,-1.3162743163736275,111.12000274658205,-1.2724796999796273,110.13999938964844,-4.803823599808789,106.66000366210938,0.0010671654054135171
1278,2023-02-03,111.16999816894531,112.12999725341795,110.1999969482422,111.9499969482422,1468800.0,-0.01138282626976006,2.385967260510535,-1.1641804641417441,73.70319209488666,68.47870369087238,-3.33358139739191,-6.965413824220292,-6.8536378149395745,-1.8990667874810612,11.70550275807127,2.25,4.1153197304583955,5.9004974365234375,-2.118214184579216,13.919209057626091,1.8911416259721108,9.909853247074764,-3.1619979858398466,69.32951682329951,-5.7045747157025914,4.0093558105513285,2,-2.734996795654297,-6.459999084472656,-7.60749626159668,-3.625,-7.129997253417969,4,-0.005217251422216074,1.0829861594762515,112.4499969482422,-1.3162743163736275,111.12000274658205,-1.2724796999796273,110.13999938964844,-0.005217251422216074
1279,2023-02-06,111.19000244140624,112.3000030517578,109.73999786376952,110.62999725341795,1022900.0,0.0001799430852784667,-1.1880349125718515,-0.7179564928205198,71.86293754393249,69.03643241662056,-2.803418821812727,-6.675554954986907,-6.874481893330483,-2.0471303865921016,12.79912059441409,2.5600051879882812,4.524762170627284,5.506501770019511,-2.847267519392645,13.860271059431668,1.3296171253134332,9.68338641472559,-2.1196023559570136,67.9217251625266,-6.874588817528078,4.17688464470608,2,-2.420001983642564,-6.4800033569335795,-8.40250205993651,-4.7550048828125,-10.810005187988281,0,-0.016098577895711452,2.385967260510535,111.16999816894531,1.0829861594762515,112.4499969482422,-1.3162743163736275,111.12000274658205,-0.016098577895711452
1280,2023-02-07,108.81999969482422,111.29000091552734,107.93000030517578,110.97000122070312,1149100.0,-0.021314890678511667,1.4086017976925875,-3.839252871214289,60.51998132507481,68.91882662170275,0.137576360677528,-3.789434886760205,-4.601220387911923,0.13534284545313824,13.562595727995818,3.3600006103515625,4.502596578597249,2.6854991912841797,-5.29652015854856,10.66751854111692,-1.3055104836321902,6.67650886620055,4.5,16.51204991521321,-55.93999802437078,3.99100967491637,2,0.7999992370605469,-4.1100006103515625,-6.090000152587891,-2.385002136230483,-9.139999389648438,1,0.03014150697018314,-1.1880349125718515,111.19000244140624,2.385967260510535,111.16999816894531,1.0829861594762515,112.4499969482422,0.03014150697018314
1281,2023-02-08,105.20999908447266,108.83999633789062,105.06999969482422,108.19000244140624,1227300.0,-0.03317405458992351,-1.3128798605179093,1.3860470892993315,55.594862900450146,68.24794018026692,4.033821498517355,0.28737459880480287,-1.171234439137649,3.5861726599401607,13.947966387111437,3.7699966430664062,4.301137119670116,-1.2115013122558622,-8.573234227375139,6.150231602863414,-4.892367769815493,2.469365145303769,8.00220062255859,1.6969622987689392,-71.46424444401431,3.680866457559635,2,3.9850006103515625,-0.5,-2.825000762939453,1.2249984741210795,-5.370002746582031,2,0.03573806832952808,1.4086017976925875,108.81999969482422,-1.1880349125718515,111.19000244140624,2.385967260510535,111.16999816894531,0.03573806832952808
1282,2023-02-09,105.76000213623048,106.2699966430664,104.6500015258789,105.51000213623048,882400.0,0.005227669010017033,1.5511954823982308,-0.08389252294576263,50.687619256037216,67.12111551049516,3.341382955688573,0.036975248576638364,-1.8379651322414503,2.933029033672611,14.63853095197851,1.6199951171875,4.136140780338792,-0.8504981994628764,-7.920420318365785,6.2194239194400325,-4.385459258914338,2.684462859988585,7.126509570312479,14.509809005875344,-54.50066518438952,3.534961059451455,2,3.2249984741210795,-0.5200004577636861,-4.050003051757827,0.6749954223632528,-4.9300003051757955,3,-0.008509847841338125,-1.3128798605179093,105.20999908447266,1.4086017976925875,108.81999969482422,-1.1880349125718515,111.19000244140624,-0.008509847841338125
1283,2023-02-10,106.86000061035156,107.68000030517578,104.95999908447266,105.19000244140624,1098000.0,0.010400893077745499,-1.553985901770875,6.679992675781307,52.50708804185269,65.42091162843543,2.382157027999611,-0.6057777868074368,-3.127812183977838,1.6587566620243166,15.497938868143734,2.720001220703125,4.1564455743792195,-0.060499572753911934,-6.551868510557469,6.430869365049645,-3.3061840416556834,3.1851848961478595,5.532320485351562,28.888871158999596,-36.426871344790456,3.2456844689017785,2,2.125,-0.6599998474121094,-5.150001525878906,-0.4250030517578267,-3.7600021362304688,4,-0.048474642294490056,1.5511954823982308,105.76000213623048,-1.3128798605179093,105.20999908447266,1.4086017976925875,108.81999969482422,-0.048474642294490056
1284,2023-02-13,104.83999633789062,107.12999725341795,103.87999725341795,106.95999908447266,1115600.0,-0.01890327775522449,1.6422774061289798,-1.2694641143953476,49.049933567328274,62.670201082438794,4.6006510603571655,1.8376549913569562,-1.2360666505703648,3.471970723487644,16.459469043888415,3.25,3.912809270128477,-2.289503479003912,-8.17285999295703,3.5938530349492055,-5.231181735980471,0.6521747779726468,7.087785583623045,12.955446829015326,-48.87058999503088,2.9416782569765574,2,3.7600021362304688,1.3600044250488281,-2.6374969482421875,1.5950012207031108,-2.7899932861328267,0,-0.007630631918232433,-1.553985901770875,106.86000061035156,1.5511954823982308,105.76000213623048,-1.3128798605179093,105.20999908447266,-0.007630631918232433
1285,2023-02-14,102.68000030517578,104.6999969482422,101.37999725341795,104.6999969482422,1412000.0,-0.02060278622820011,2.287133873434915,0.9528273707773043,42.886952912616565,59.44797733937241,6.248230485943282,4.259347537404224,0.849811232223928,5.424088950633816,17.097643920482547,3.4599990844726705,3.719007789644124,-4.476999664306646,-10.266351836746438,1.312352508133145,-7.371675750526549,-1.5823235780867435,8.603958842890236,17.42631650536886,-39.42416782381779,2.8946760862198966,2,4.6699981689453125,3.520000457763672,-0.7849998474121094,3.7549972534179545,-2.220001220703125,1,-0.022399718006641756,1.6422774061289798,104.83999633789062,-1.553985901770875,106.86000061035156,1.5511954823982308,105.76000213623048,-0.022399718006641756
1286,2023-02-15,103.06999969482422,103.25,100.33999633789062,101.5500030517578,1197300.0,0.003798202069432488,2.0957530994460565,-0.7524748361754781,36.443816808115066,54.806264938921544,5.136400265072837,3.963892104855063,0.3425971269352601,4.832117349588003,17.01710510486715,2.910003662109375,3.453557447399291,-4.018000411987302,-9.97370231512825,1.9377014911536463,-6.995851363557776,-1.0401494604168278,7.223563263776995,37.19348612209727,-13.979250920601856,2.9778509515704714,2,3.25,3.1300010681152344,-1.4349994659423828,3.364997863769517,-4.5100021362304545,2,-0.032890262925058256,2.287133873434915,102.68000030517578,1.6422774061289798,104.83999633789062,-1.553985901770875,106.86000061035156,-0.032890262925058256
1287,2023-02-16,104.87999725341795,109.7699966430664,99.87000274658205,100.0,2159200.0,0.01756085731981072,-2.8521438781432495,3.2105315993153214,43.90908810323816,51.495808939849496,2.391125826608061,2.452926355417887,-1.564387536610397,2.9279378498644775,17.764697081890205,9.89999389648436,2.7054134082082584,-2.3180027008056783,-8.006164822382544,3.370159420771188,-5.162083761594104,0.5260783599827477,-4.5400009155273295,50.60603631902273,0.25807291198081117,2.8440810607884317,2,1.2050056457519673,1.385002136230483,-3.2449970245361186,1.5550003051757812,-5.839996337890611,3,-0.04805492989620652,2.0957530994460565,103.06999969482422,2.287133873434915,102.68000030517578,1.6422774061289798,104.83999633789062,-0.04805492989620652
1288,2023-02-17,100.6999969482422,104.16999816894531,100.61000061035156,103.95999908447266,1034500.0,-0.03985507641724817,-1.06976914393185,-0.6680336006228581,38.212011468236014,47.756817153661,5.509113181284405,6.594566190710182,2.509963180715701,6.994880324418901,18.05949704578099,4.269996643066392,1.8154151226791981,-6.259002685546861,-12.6137315873045,0.09572621621077815,-9.436367136425687,-3.081638234668034,-0.8299942016601562,8.383784983492767,-40.90192892744806,3.177364450878822,2,4.880004882812486,5.895004272460923,0.9350032806396342,5.735000610351534,-2.629997253417983,4,0.0012910117850282177,-2.8521438781432495,104.87999725341795,2.0957530994460565,103.06999969482422,2.287133873434915,102.68000030517578,0.0012910117850282177
1289,2023-02-21,101.62000274658205,102.29000091552734,99.91000366210938,100.30999755859376,1418600.0,0.00913610552354549,-1.2559290717056693,-0.401841818883911,31.250014691279958,44.504598638794896,3.451841223109483,5.634218104669813,1.5427889527329484,5.907419292292744,18.080361575124787,2.3799972534179688,0.5969823187434571,-5.129996871948222,-11.906197434091311,1.6462036901948665,-8.518097153019767,-1.741896590876678,8.14999389648436,17.67677857479742,-25.451829681731812,3.3881002810715413,2,3.1999969482421733,4.9749984741210795,-0.08750343322755327,4.81499481201169,-3.0300064086914205,1,0.014564019755341162,-1.06976914393185,100.6999969482422,-2.8521438781432495,104.87999725341795,2.0957530994460565,103.06999969482422,0.014564019755341162
1290,2023-02-22,105.20999908447266,105.28500366210938,101.83000183105469,101.83000183105469,1715300.0,0.03532765440720631,-1.0443814429499145,2.5801403570076586,38.333984929160735,42.58672330865163,-0.7868290716770474,2.14971335591315,-2.0442832279056518,2.13976384040312,18.86669199211699,3.6650009155273295,-0.4489199244541595,-1.5370006561279297,-8.316012533036314,5.242011220780455,-4.926506594582122,1.8525052823262627,4.362797698974603,53.93939020292654,15.539913495388234,3.3895059384541892,2,-0.3899993896484375,1.3850021362304688,-3.677499771118164,1.0699996948242188,-6.909996032714858,2,-0.030035130312830005,-1.2559290717056693,101.62000274658205,-1.06976914393185,100.6999969482422,-2.8521438781432495,104.87999725341795,-0.030035130312830005
1291,2023-02-23,105.2699966430664,106.7699966430664,103.68000030517578,105.33999633789062,1253100.0,0.000570264795322073,1.1092122976453036,-0.020709985711802773,35.07897182673851,40.85242914984066,-0.9358339002282605,2.1345743890311155,-2.1325148815628125,1.953982638531869,19.530787062825805,3.089996337890625,-1.4857020798465612,-1.4360031127929744,-8.241612630853268,5.369606405267319,-4.838807871823121,1.9668016462371725,4.1095442779541,54.54542652194948,21.444105723910894,3.4028047590301433,2,-0.4499969482421875,1.3250045776367188,-3.4724960327148438,0.8650016784667969,-5.459999084472642,3,-0.04569200828326003,-1.0443814429499145,105.20999908447266,-1.2559290717056693,101.62000274658205,-1.06976914393185,100.6999969482422,-0.04569200828326003
1292,2023-02-24,104.62000274658205,104.97000122070312,102.7699966430664,104.5,1104000.0,-0.0061745408683564484,4.3658668204951665,-1.714332425068323,36.02220371948443,39.02077533624419,-0.5191488077190343,2.578915536371383,-1.5488714683462916,2.4614802782020746,19.568183980520985,2.5,-2.1389424825994325,-1.8714969635009595,-8.655007454229633,4.912013527227714,-5.263252208865296,1.5202582818633772,4.5701474292602455,68.65894903314584,38.48209900408154,3.39175524536434,2,0.1999969482421733,1.9749984741210795,-1.9412536621093892,-0.780002593994169,-5.139999389648452,4,-0.05792396318959436,1.1092122976453036,105.2699966430664,-1.0443814429499145,105.20999908447266,-1.2559290717056693,101.62000274658205,-0.05792396318959436
1293,2023-02-27,105.56999969482422,106.87000274658205,105.3499984741211,105.77999877929688,526700.0,0.009080452335136435,-3.676925243846658,-1.749952317375341,38.464687262070704,37.844636857882236,-1.867794404116239,1.5517477680676564,-2.515250454175458,1.3684341211640287,19.43019507564622,2.25,-2.4195000143966894,-0.8220001220703068,-7.597894536453566,5.9538942923129525,-4.2099473292619365,2.565947085121323,3.4345475507434173,81.32179277640923,53.60944222588569,3.3879472071916283,2,-0.75,1.0250015258789062,-2.8912506103515625,-1.4249992370605469,-7.2699966430664205,0,-0.06185468218408097,4.3658668204951665,104.62000274658205,1.1092122976453036,105.2699966430664,-1.0443814429499145,105.20999908447266,-0.06185468218408097
1294,2023-02-28,106.31999969482422,106.9000015258789,105.26000213623048,105.37000274658205,2912300.0,0.007104291012295816,-1.8034221474497354,-4.52381471389639,44.503075915527724,38.02420608042792,-2.666152519890204,0.8168497959760259,-3.2281220496328444,0.4192153385945119,19.564720296425175,1.6399993896484233,-2.5973538628250026,-0.054999923706049,-6.829769169996183,6.719769322584085,-3.442384546851116,3.332384699439018,2.5026566790742493,88.56012098685547,56.97597410739668,3.387384623145067,2,-1.5,0.27500152587890625,-3.6412506103515625,-2.174999237060547,-10.190002441406264,1,-0.07759593701731005,-3.676925243846658,105.56999969482422,4.3658668204951665,104.62000274658205,1.1092122976453036,105.2699966430664,-0.07759593701731005
1295,2023-03-01,106.88999938964844,108.26000213623048,105.98999786376952,106.31999969482422,711900.0,0.005361170959935269,-2.6910537839832385,0.6000016061934911,54.26396247730062,40.004222265892984,-2.8789096328578125,-0.009608451566677445,-3.723300661849734,-0.27414444969187457,19.13390801005368,2.270004272460966,-2.9109421894220304,0.6774997711181641,-5.8690942586447505,7.224093800881079,-2.5957972437633003,3.9507967859996285,1.7544039300142487,75.0455122806723,38.04166308726403,3.2732970148814604,3,-2.0699996948242188,-0.2949981689453125,-4.774999618530273,-2.7449989318847656,-15.209999084472656,2,-0.07764994947283732,-1.8034221474497354,106.31999969482422,-3.676925243846658,105.56999969482422,4.3658668204951665,104.62000274658205,-0.07764994947283732
1296,2023-03-02,112.20999908447266,112.83999633789062,106.16999816894531,107.12000274658205,1707200.0,0.049770789832555895,1.1007898537316805,8.929822917642625,63.17940467616369,42.1453685517736,-7.561195733091196,-5.527140784414115,-8.863530816435826,-5.736680633245598,18.73760125442746,6.6699981689453125,-2.8572768017908174,5.942999649047849,-0.7910771156548435,12.677076413750541,2.5759612666965097,9.310038031399188,-12.299995422363281,93.74382053117861,51.66829510674761,3.3670383823513443,3,-5.834999084472656,-5.614997863769531,-10.0625,-8.064998626708984,-16.08999633789061,3,-0.1239639617343129,-2.6910537839832385,106.88999938964844,-1.8034221474497354,106.31999969482422,-3.676925243846658,105.56999969482422,-0.1239639617343129
1297,2023-03-03,112.56999969482422,113.2699966430664,110.11000061035156,111.51000213623048,834800.0,0.003208275673191485,1.569111389547073,0.20825114366055095,62.03118826030752,44.79194375089265,-7.504871982215121,-6.195327807146498,-8.992028597142507,-6.198813116896332,18.085223527472067,3.1599960327148438,-2.415818662554514,6.297000122070315,-0.46044623287518505,13.054446477015816,2.918276944597565,9.675723299543066,-12.401396179199224,91.26095595140804,45.55451236147478,3.37872317747275,3,-5.979999542236328,-5.974998474121094,-10.127500534057617,-8.424999237060547,-13.889999389648438,4,-0.11335171156456114,1.1007898537316805,112.20999908447266,-2.6910537839832385,106.88999938964844,-1.8034221474497354,106.31999969482422,-0.11335171156456114
1298,2023-03-06,110.58999633789062,112.56999969482422,109.6500015258789,112.55999755859376,1079000.0,-0.017589085567214724,1.9346634257803814,-1.8584959981574634,62.13592889619449,48.22371199588316,-4.441511323452431,-4.4912746536112,-6.81036280698531,-4.314171883803425,17.571419716896603,2.9199981689453125,-1.8511762994254042,4.345996856689453,-2.327417508145615,11.019411221524521,1.009289674271912,7.682704039106994,-9.897337097167977,66.54179596641914,16.00301863780792,3.3367071824175354,3,-3.039997100830078,-3.9949951171875,-7.002496719360352,-6.444995880126953,-13.509994506835938,0,-0.10046110271142583,1.569111389547073,112.56999969482422,1.1007898537316805,112.20999908447266,-2.6910537839832385,106.88999938964844,-0.10046110271142583
1299,2023-03-07,109.4000015258789,110.63999938964844,108.0999984741211,110.0999984741211,1293800.0,-0.010760420032711382,1.8539355701476161,0.35532817994515875,64.78874421834594,51.163129694681516,-2.270649214506861,-3.6282819712050696,-5.459646385735624,-3.2352510831114216,17.01144432299876,2.5400009155273438,-1.6095968985964646,3.245502090454096,-3.1924753634805683,9.68347954438876,0.026513363486770913,6.464490817421421,-8.204248789062504,46.84071749856435,-7.560777629522583,3.218988726967329,3,-1.3800048828125,-2.8050003051757812,-4.950002670288086,-5.255001068115234,-12.16000366210939,1,-0.10146250748904573,1.9346634257803814,110.58999633789062,1.569111389547073,112.56999969482422,1.1007898537316805,112.20999908447266,-0.10146250748904573
1300,2023-03-08,112.0999984741211,112.37000274658205,109.0999984741211,109.7699966430664,1171500.0,0.024680044886502994,1.2787403835418212,-3.328588555858311,68.03836341302095,54.82528431537956,-4.3477288897046975,-6.397977989165057,-7.922646845156322,-6.105677192166638,17.21235550306049,3.2700042724609517,-0.7314035393521721,5.781499099731448,-1.094577315893389,12.657575515356285,2.3434608919190367,9.21953730754386,-10.421275981054691,83.5211490085546,25.829970732334566,3.438038207812418,3,-4.0800018310546875,-5.504997253417969,-7.612499237060547,-7.954998016357422,-14.639999389648438,2,-0.14246210025051786,1.8539355701476161,109.4000015258789,1.9346634257803814,110.58999633789062,1.569111389547073,112.56999969482422,-0.14246210025051786
1301,2023-03-09,108.97000122070312,112.6500015258789,108.72000122070312,112.48999786376952,1197200.0,-0.027921474540791746,1.046873044224614,-1.5107269857693832,57.76092328761972,57.24069760072793,-0.7126323805710513,-3.1324500266464383,-4.622921702362049,-2.993594856467837,18.332214569354907,3.9300003051757812,0.24543927828936773,2.4635017395019503,-4.490131706693319,9.41713518569722,-1.0133149835956914,5.940318462599592,-6.82762776163672,16.827912083371455,-40.03444758523666,3.476816723097638,3,0.2949981689453125,-2.375,-4.302501678466797,-4.825000762939453,-8.669998168945327,3,-0.1586675297957364,1.2787403835418212,112.0999984741211,1.8539355701476161,109.4000015258789,1.9346634257803814,110.58999633789062,-0.1586675297957364
1302,2023-03-10,104.86000061035156,109.0999984741211,104.66999816894531,108.48999786376952,1413000.0,-0.03771680796834487,-1.2094752843898104,1.0312502031978465,57.9147760097777,59.401818572695376,3.8386691449866674,0.9556650360351142,-0.35134578723619825,1.056206967537264,19.17122655314516,4.430000305175781,0.749167684453198,-1.601498794555667,-8.587048331806017,5.384050742694683,-5.094273563180849,1.891275974069515,-2.272522223925151,2.380981973411858,-58.10970642039615,3.4927747686251753,3,4.109996795654297,1.7350006103515625,0.7800006866455078,-0.7150001525878906,-5.8600006103515625,4,-0.0833492066841236,1.046873044224614,108.97000122070312,1.2787403835418212,112.0999984741211,1.8539355701476161,109.4000015258789,-0.0833492066841236
1303,2023-03-13,101.68000030517578,103.18000030517578,100.16999816894531,103.0199966430664,1590900.0,-0.03032615188504828,2.626500597481386,0.36914527597201435,50.105111430948284,60.024266963297656,7.16200570307393,3.9291442869062365,2.9627343118613965,4.106289835723956,19.254996252166894,4.69000244140625,1.2781004887113454,-4.522499084472656,-11.822857350727531,2.777859181782219,-8.172678217600094,-0.8723199513452187,11.589996337890625,12.099372837039722,-51.584276069691704,3.650179133127436,3,5.039997100830078,4.8899993896484375,4.892499923706055,3.029998779296875,-3.2600021362304688,0,-0.029504327212785175,-1.2094752843898104,104.86000061035156,1.046873044224614,108.97000122070312,1.2787403835418212,112.0999984741211,-0.029504327212785175
1304,2023-03-14,104.04000091552734,108.29000091552734,103.01000213623048,104.9800033569336,1315700.0,0.023210076743395147,-2.5199991861979405,0.7014962763898062,47.85792946311488,59.31248551727702,4.966897953460844,1.5875305579962173,0.782475653960887,1.6298938248598347,20.071858659048804,6.6100006103515625,1.905655548611847,-2.1224987030029325,-9.46294658587044,5.217949179864576,-5.792722644436694,1.5477252384308287,8.967995758056645,31.009629051357184,-32.50595625086834,3.6702239414337545,3,2.6799964904785156,2.529998779296875,2.532499313354492,0.6699981689453125,-6.930000305175781,1,-0.06689733778572005,2.626500597481386,101.68000030517578,-1.2094752843898104,104.86000061035156,1.046873044224614,108.97000122070312,-0.06689733778572005
1305,2023-03-15,100.37999725341795,101.81999969482422,98.58999633789062,101.6999969482422,1248600.0,-0.03517881228279729,3.141016173284492,1.4042513473151397,42.089936550860735,56.96921128113224,8.500236017199725,5.34018281517298,4.6140235225479245,5.130280454369441,21.088812156958546,5.450004577636719,2.3447309315457687,-5.667502212524425,-13.303778009952154,1.9687735849033032,-9.485640111238297,-1.849364313810554,12.371239450073261,12.731154018752141,-49.77437173946688,3.8181378987138666,3,5.549999237060561,5.549999237060561,6.3600025177002095,4.330001831054702,-4.779998779296861,2,-0.031281126475041,-2.5199991861979405,104.04000091552734,2.626500597481386,101.68000030517578,-1.2094752843898104,104.86000061035156,-0.031281126475041
1306,2023-03-16,99.68000030517578,101.20999908447266,98.18000030517578,99.33000183105469,1320100.0,-0.0069734704861066366,-1.2867902148033201,-0.26515042048376736,42.02195767951997,54.745963438822514,8.086298037000844,6.085177899842677,5.509659251599203,5.67566741867347,21.83769059021018,3.029998779296875,2.5263676578046983,-6.1979991912841825,-14.251639089401152,1.8556407068327871,-10.22481914034266,-2.171179242225705,12.504786783691415,13.736266039547099,-46.00843877000906,4.026819949058484,3,5.7350006103515625,6.0449981689453125,7.48499870300293,5.029998779296875,-3.2699966430664062,3,-0.02227128023581937,3.141016173284492,100.37999725341795,-2.5199991861979405,104.04000091552734,2.626500597481386,101.68000030517578,-0.02227128023581937
1307,2023-03-17,99.83999633789062,100.38999938964844,98.5500030517578,99.0,2654800.0,0.0016050966314706816,-1.1149501894204954,2.4,40.503803192410764,52.34239391617987,6.627616977925797,5.826990554068928,5.416440295393926,5.436106390886707,21.795248237813315,1.8399963378906392,2.4021036722404574,-5.786003112792969,-14.274778268936686,2.7027720433507483,-10.030390690864834,-1.5416155347211031,11.504503543955082,16.419346513344273,-38.91902282494467,4.24438757807186,3,5.575004577636719,5.885002136230469,7.1125030517578125,4.870002746582031,-5.069999694824219,4,0.004607439210137398,-1.2867902148033201,99.68000030517578,3.141016173284492,100.37999725341795,-2.5199991861979405,104.04000091552734,0.004607439210137398
1308,2023-03-20,100.83000183105469,101.91000366210938,99.5,100.2699966430664,1017800.0,0.009915920768001296,-1.2952432507057194,0.6666757493188011,40.973366359759744,49.69624082078142,4.590279249455264,5.109174094897412,4.416148798345347,4.294683030379872,21.867186796238393,2.410003662109375,1.5579904794653032,-4.802497863769531,-13.275575224257594,3.6705794967185312,-9.039036544013555,-0.5659591835255071,9.724628076190825,26.2116851226061,-23.89475662280671,4.236538680244031,3,4.584999084472656,4.894996643066406,6.282499313354492,3.8799972534179688,-6.599998474121094,0,-0.018149378139662664,-1.1149501894204954,99.83999633789062,-1.2867902148033201,99.68000030517578,3.141016173284492,100.37999725341795,-0.018149378139662664
1309,2023-03-21,103.0999984741211,104.30999755859376,102.16999816894531,102.80999755859376,1234600.0,0.0225131072284408,-1.7261144020643286,0.5178539801909802,44.09840899408632,47.03624588534424,1.48925887630989,3.1154719240036286,2.1965262013344216,1.913991421417009,22.329465185021004,3.4799957275390767,0.7031779585456661,-2.606501007080084,-10.956992339619887,5.74399032545972,-6.781746673349986,1.568744659189818,6.712153657000229,80.2610175102771,31.933231750402996,4.1752456662699,3,2.31500244140625,2.625,4.492502212524414,1.6100006103515625,-9.349998474121094,1,-0.04539282613423601,-1.2952432507057194,100.83000183105469,-1.1149501894204954,99.83999633789062,-1.2867902148033201,99.68000030517578,-0.04539282613423601
1310,2023-03-22,102.0500030517578,103.9000015258789,101.81999969482422,103.20999908447266,1408300.0,-0.010184242850661662,-1.5678991414590957,-3.9999736918262956,31.752873287598945,44.1464625520086,1.0770005839786165,4.12824741508949,3.385993189208506,2.8182796039017006,22.124953306092454,2.0800018310546875,-0.11199898561261534,-3.4984966278076257,-12.006635466264143,5.009642210648892,-7.752566047035884,0.7555727914206329,7.064219969806786,63.132210123327035,19.700379111178684,4.254069419228261,3,1.5899963378906392,3.6749954223632955,5.349996566772475,2.659996032714858,-8.060005187988281,2,-0.04840766578812117,-1.7261144020643286,103.0999984741211,-1.2952432507057194,100.83000183105469,-1.1149501894204954,99.83999633789062,-0.04840766578812117
1311,2023-03-23,100.45999908447266,103.91000366210938,100.02999877929688,102.19000244140624,1284100.0,-0.015580636156166672,-1.9961381772550129,1.491387304907134,29.170959897245922,40.95270520617172,1.4895562424603526,5.627971009604124,5.110506911527125,4.267339440879937,21.453347692371036,3.8800048828125,-1.0144414878905934,-4.848000717163089,-13.655933701131644,3.959932266805467,-9.251967209147367,-0.44403422517881097,7.998170574108599,33.159684969283795,-4.047673497629624,4.403966491984278,3,2.7750015258789062,5.2649993896484375,6.315000534057617,4.25,-5.830001831054702,3,-0.048377470183580074,-1.5678991414590957,102.0500030517578,-1.7261144020643286,103.0999984741211,-1.2952432507057194,100.83000183105469,-0.048377470183580074
1312,2023-03-24,98.55999755859376,100.01000213623048,97.41000366210938,99.83999633789062,1276100.0,-0.018913015560365065,2.209854100537783,0.7398822517695288,29.251461138761883,38.63563295148434,2.684194259521476,7.4317224019408314,7.044796057645399,5.965696670259959,20.992785996936853,3.0499954223632812,-2.411601962849744,-6.44500198364257,-15.75520586595195,2.865201898666811,-11.100103924797267,-1.7899000424878722,9.281481938783159,16.66659295264481,-16.13492005386068,4.655101941154693,3,4.290004730224595,6.780002593994126,7.700002670288072,6.150001525878892,-4.899993896484389,4,-0.021814061990070743,-1.9961381772550129,100.45999908447266,-1.5678991414590957,102.0500030517578,-1.7261144020643286,103.0999984741211,-0.021814061990070743
1313,2023-03-27,99.04000091552734,100.58000183105469,97.27999877929688,100.18000030517578,1213500.0,0.004870164050564396,2.4020607204656286,0.890625372529395,31.68316644706526,36.838437060812176,2.0007223436346635,6.7853109548732675,6.647918984361809,5.256211869375932,20.072287897810455,3.3000030517578125,-3.3675106733911377,-5.638498687744146,-15.316030417528154,4.039033042039861,-10.477264552636157,-0.7997328228521354,7.966960515028177,25.035596612244316,-5.742608598943814,4.8387658648920056,3,1.7549972534179688,6.234996795654297,7.135000228881836,5.6699981689453125,-7.680000305175781,0,-0.043113936116608964,2.209854100537783,98.55999755859376,-1.9961381772550129,100.45999908447266,-1.5678991414590957,102.0500030517578,-0.043113936116608964
1314,2023-03-28,98.06999969482422,99.79000091552734,97.88999938964844,99.1999969482422,839900.0,-0.009794034851942857,-1.5503412750835905,0.9912261915916121,23.5781597615146,34.78157297310705,2.273952261702391,7.48954541420764,7.691488873677088,6.037780537112809,19.132406013494684,1.9000015258789062,-4.12094732589064,-6.195999908447263,-16.273949473282983,3.881949656388457,-11.234974690865116,-1.15702512602941,7.96426547060544,11.915540478338519,-11.687437894250879,5.038974782417858,3,2.7249984741210938,7.204998016357422,8.017501831054688,6.6399993896484375,-12.459999084472656,1,-0.03915566788865088,2.4020607204656286,99.04000091552734,2.209854100537783,98.55999755859376,-1.9961381772550129,100.45999908447266,-0.03915566788865088
1315,2023-03-29,98.58999633789062,100.2699966430664,98.23999786376952,99.58999633789062,1337600.0,0.005302300853314401,-1.3882381452459578,0.8849579031942149,28.320794017841422,33.259221455142765,1.6464875530746212,6.657167377381029,7.205230594811383,5.584339780747683,17.834047505368382,2.1999969482421875,-4.4126218709164675,-5.261003112792963,-15.565025893453551,5.043019667867625,-10.413014503123264,-0.10899172246266176,6.568842188925757,19.758621324544766,-4.507149145253646,5.152011390330295,3,2.2050018310546875,6.685001373291016,7.117504119873047,6.120002746582031,-11.55999755859375,2,-0.049092164698970486,-1.5503412750835905,98.06999969482422,2.4020607204656286,99.04000091552734,2.209854100537783,98.55999755859376,-0.049092164698970486
1316,2023-03-30,98.3000030517578,99.6500015258789,97.95999908447266,99.61000061035156,1254400.0,-0.002941406804996216,1.4316592568198034,1.3099975585937642,33.69781523209741,32.5030005706635,1.9222917464724674,6.167856013027304,7.451496142695447,5.9261465876301855,15.66807242946045,1.69000244140625,-4.847175242812938,-4.855496597290056,-14.649022843771405,4.938029649191293,-9.75225972053073,0.041266525950618416,6.070951500306634,30.90919179355297,3.7150646126754765,4.8967631232406745,3,2.494995117187514,6.974994659423842,7.407497406005874,6.409996032714858,-12.050003051757798,3,-0.04384542272820624,-1.3882381452459578,98.58999633789062,-1.5503412750835905,98.06999969482422,2.4020607204656286,99.04000091552734,-0.04384542272820624
1317,2023-03-31,99.80999755859376,99.94000244140624,98.08000183105469,98.33000183105469,1366600.0,0.015361083010759558,1.1379249866266967,-1.1297698364627484,44.93223894533178,32.94287530239372,0.45549452377454713,3.850306988589878,5.971479606595224,4.479347852512362,13.305364329803462,1.8600006103515483,-4.764323813135775,-2.7075019836425582,-11.53337522825035,6.118371260965233,-7.120438605946447,1.7054346386613304,3.8518614161939126,76.66655877633916,45.59826629279699,4.412936622303895,3,0.9850006103515483,5.465000152587876,5.897502899169908,4.900001525878892,-14.439994812011733,4,-0.051898611681007956,1.4316592568198034,98.3000030517578,-1.3882381452459578,98.58999633789062,-1.5503412750835905,98.06999969482422,-0.051898611681007956
1318,2023-04-03,99.4800033569336,101.30999755859376,98.83999633789062,100.41000366210938,680800.0,-0.0033062239227733548,-1.2352807150180851,-0.6283803985854589,36.114487501161626,32.05577291429098,0.6412916148688197,3.4839141733921366,6.237969020893075,4.778172117193932,11.116106206832976,2.470001220703139,-4.6300821461669415,-2.481996536254883,-10.533093413143717,5.569100340633952,-6.5075449746993,1.5435519021895345,3.5436695983050015,46.49136896396317,14.778851105037052,4.0255484384444165,4,1.1149978637695312,5.794994354248047,6.227497100830078,5.2299957275390625,-14.810005187988281,0,-0.05850421691223806,1.1379249866266967,99.80999755859376,1.4316592568198034,98.3000030517578,-1.3882381452459578,98.58999633789062,-0.05850421691223806
1319,2023-04-04,98.3000030517578,99.8000030517578,97.25,99.79000091552734,890900.0,-0.011861683407286994,2.3774827075723346,1.6021477148740482,42.539464660910134,33.254283066881115,1.194414474022338,3.994492218388004,7.32912737600445,5.978583509996568,9.2517615946164,2.5500030517577983,-4.4822304615406665,-3.1069969177246293,-10.502893627137624,4.288899791688365,-6.804945272431127,0.590951436981868,4.149302485886622,25.862159683698955,-7.910517334775172,3.6979483547064995,4,2.279998779296889,6.959995269775405,7.407497406005874,6.409996032714858,-15.010002136230455,1,-0.07060022610326999,-1.2352807150180851,99.4800033569336,1.1379249866266967,99.80999755859376,1.4316592568198034,98.3000030517578,-0.07060022610326999
1320,2023-04-05,96.12999725341795,98.0,95.73999786376952,98.0,1896600.0,-0.022075338056676053,1.4171110340466482,1.2550371997521699,38.48148694585352,34.28878607228196,2.7226745672026738,5.1718860440066265,9.40033014354232,8.081703169010325,7.110434665293592,2.5600051879882812,-4.4815392485509165,-4.478502655029317,-10.292752162523641,1.3357468524650074,-7.385627408776486,-1.5713779012821476,5.695391619709142,7.001784757920769,-28.094789159578013,2.9071247537471634,4,2.395000457763686,8.375000000000014,9.577503204345717,8.580001831054702,-14.999999999999986,2,-0.10943510812065849,2.3774827075723346,98.3000030517578,-1.2352807150180851,99.4800033569336,1.1379249866266967,99.80999755859376,-0.10943510812065849
1321,2023-04-06,91.68000030517578,95.5,91.08000183105469,95.3000030517578,1824600.0,-0.046291449863574696,1.1990059004496032,1.9358275024989067,29.289338941651394,34.292994717047456,6.477424124154965,8.706532670173246,13.671342517727467,12.497975523577026,5.375388647774059,5.049995422363267,-4.901336837203175,-8.063999557495123,-13.784365882367013,-2.343633232623233,-10.924182719931068,-5.203816395059178,9.293433826641248,5.865090173067249,-30.288910717285074,2.860183162435948,4,4.5149993896484375,10.494998931884766,14.02750015258789,13.029998779296875,-7.8600006103515625,3,-0.05071991176265722,1.4171110340466482,96.12999725341795,2.3774827075723346,98.3000030517578,-1.2352807150180851,99.4800033569336,-0.05071991176265722
1322,2023-04-10,96.12000274658205,97.9000015258789,93.0,93.2699966430664,1340200.0,0.04842934584017011,-1.8908568779341666,-0.7872939063945729,39.82720976563085,35.197888419110306,1.8493934781077854,3.77154819994756,9.009347270747497,8.0208240071493,4.659509944291687,6.220001220703125,-4.784436268699579,-3.1869972229003736,-8.588221646368552,2.214227200567805,-5.887609434634456,-0.4863850111662913,3.2704822171130132,49.26689169536709,11.365526382645356,2.7006122117340867,4,0.07499694824217329,6.054996490478501,10.364997863769517,8.58999633789061,-12.430000305175795,0,-0.10268417045933775,1.1990059004496032,91.68000030517578,1.4171110340466482,96.12999725341795,2.3774827075723346,98.3000030517578,-0.10268417045933775
1323,2023-04-11,98.68000030517578,98.75,96.4800033569336,96.6500015258789,1026600.0,0.026633348787380884,1.092164570046339,0.71227874803242,40.57167110521476,37.0860563461881,-0.8571823255715572,1.0279794460121252,6.296048681369513,5.404974791123948,5.037065422651233,2.6299972534179545,-4.3778726357421505,-0.4769996643066463,-5.76621049054765,4.812211161934357,-3.121605077427148,2.1676057488138554,-7.599998474121094,87.15593360327868,52.35678182485121,2.6446054131205,4,-2.4850006103515625,3.1850013732910156,7.912500381469727,6.029998779296875,-16.529998779296875,1,-0.1348803964068861,-1.8908568779341666,96.12000274658205,1.1990059004496032,91.68000030517578,1.4171110340466482,96.12999725341795,-0.1348803964068861
1324,2023-04-12,97.08000183105469,100.11000061035156,97.0500030517578,99.25,914700.0,-0.016214009618696457,-1.7443976872284153,-1.0689652580465732,39.641510538045885,38.34391373732193,0.6566729117900252,2.192213026328517,7.750007199707738,6.971823675695717,4.229668095200606,3.059997558593764,-3.8644915291948507,-1.7289981842041016,-6.561627667778481,3.103631299370278,-4.145312925991291,0.6873165575830882,-5.846600036621098,66.44519170651752,33.77466707229852,2.4163147417871906,4,-0.8850021362304688,4.784999847412109,9.992498397827148,7.629997253417969,-14.150001525878906,2,-0.1278327505978638,1.092164570046339,98.68000030517578,-1.8908568779341666,96.12000274658205,1.1990059004496032,91.68000030517578,-0.1278327505978638
1325,2023-04-13,97.23999786376952,97.95999908447266,95.69000244140624,96.80999755859376,790200.0,0.001648084360291513,1.42780033047063,-0.1981569898672986,42.86346687264242,39.36231947516026,0.3185388692835005,1.8813735831547547,7.3306315238732225,6.755161452695802,4.506438562025463,2.2699966430664205,-3.4765690804383524,-1.4120021820068445,-6.233744983698472,3.409740619684783,-3.822873582852665,0.9988692188389763,-5.651532116699215,68.21701955085403,34.13742535841365,2.4108714008458167,4,-1.0449981689452983,4.62500381469728,10.067501068115249,7.470001220703139,-13.509994506835923,3,-0.14345945346261446,-1.7443976872284153,97.08000183105469,1.092164570046339,98.68000030517578,-1.8908568779341666,96.12000274658205,-0.14345945346261446
1326,2023-04-14,97.45999908447266,99.62000274658205,97.04000091552734,97.6999969482422,667000.0,0.0022624560421253825,-3.7778068198676413,-0.5581341707919295,47.36590176561439,39.63272645519166,-0.03704307996149225,1.5668616638666606,6.816865976203914,6.495324906036828,4.727386593107408,2.5800018310547017,-2.768289109714118,-1.081000900268549,-5.905311678516938,3.74330987797984,-3.4931562893927435,1.3311544888556455,-5.530671942871109,62.72853307465647,25.353841493477844,2.412155389124196,4,-1.2649993896484375,4.405002593994141,9.84749984741211,7.25,-16.06999969482422,4,-0.16755594073934676,1.42780033047063,97.23999786376952,-1.7443976872284153,97.08000183105469,1.092164570046339,98.68000030517578,-0.16755594073934676
1327,2023-04-17,100.3000030517578,100.36000061035156,97.51000213623048,97.54000091552734,1307600.0,0.029140201046211622,-1.0212757323002188,-11.500111262993189,52.71084999857191,41.476766732681696,-3.12931059099364,-1.3037570538622276,3.6671657439966765,3.645646728242255,4.925407389148667,2.9000015258789062,-2.2333091547839388,1.7360027313232251,-3.1186748558850326,6.590680318531483,-0.6913360622808966,4.163341524927347,-8.04344897140625,98.71525520089628,57.31031123800114,2.427338793604126,4,-4.580001831054673,-0.21000289916990766,7.629997253417983,4.409996032714858,-21.830001831054673,0,-0.1643071072333807,-3.7778068198676413,97.45999908447266,1.42780033047063,97.23999786376952,-1.7443976872284153,97.08000183105469,-0.1643071072333807
1328,2023-04-18,99.0,100.7699966430664,98.5999984741211,100.20999908447266,1042300.0,-0.012961146681989222,-1.159199863354273,-0.4384051260645922,51.9728487893143,42.5249205247266,-2.1283781236256374,-0.1558744125004239,4.677245615347715,4.848162867682589,4.838469321744762,2.1699981689453125,-1.9283612007467354,0.5274997711181584,-4.215037553300419,5.270037095536736,-1.8437688910911305,2.8987684333274473,-6.25723912784845,65.15750662691777,19.195248766294128,2.3712686622092893,4,-3.075000762939453,0.6850013732910156,8.782499313354492,5.709999084472656,-22.150001525878906,1,-0.15464643998579541,-1.0212757323002188,100.3000030517578,-3.7778068198676413,97.45999908447266,1.42780033047063,97.23999786376952,-0.15464643998579541
1329,2023-04-19,98.41999816894531,98.70999908447266,96.76000213623048,98.04000091552734,631100.0,-0.005858604354087804,3.0624975164707364,-0.31404755449346455,49.640291486263536,43.76478769588327,-1.7093180185002979,0.05853772589318851,4.953962109959207,5.349148425224769,4.312326997899136,2.239997863769517,-2.044669433144378,0.1814979553222713,-4.031996221921645,4.394992132566188,-1.9252491332996868,2.2882450439442295,-5.035058435120575,53.740134716037645,4.278919031065641,2.106747088621955,4,-2.4949989318847656,1.2650032043457031,8.225000381469727,6.290000915527344,-22.30999755859375,2,-0.16531189743712182,-1.159199863354273,99.0,-1.0212757323002188,100.3000030517578,-3.7778068198676413,97.45999908447266,-0.16531189743712182
1330,2023-04-20,97.11000061035156,98.12999725341795,96.86000061035156,97.29000091552734,951600.0,-0.013310278225620809,-2.7352825679632473,-0.4736884373682414,47.58620134673552,45.79777240755928,-0.2745608731384692,1.0323984979617506,6.015602920934896,6.5378595504484025,3.846326512590581,1.55999755859375,-2.018335586651716,-0.8814994812011747,-4.716382554320063,2.9533835919177136,-2.7989410177606118,1.0359420553582623,-3.134256323787497,8.728153455682538,-41.30018768349388,1.9174415365594408,4,-0.22500228881835938,0.5849990844726562,9.534997940063477,7.599998474121094,-20.040000915527344,3,-0.14601997957009838,3.0624975164707364,98.41999816894531,-1.159199863354273,99.0,-1.0212757323002188,100.3000030517578,-0.14601997957009838
1331,2023-04-21,95.5999984741211,97.12999725341795,95.16999816894531,97.12999725341795,871800.0,-0.015549398895478017,1.5620923506532653,8.499978807273266,41.46044863313135,45.97924339283712,2.0673759180033073,2.2763423390712063,7.370960289512624,7.897083399791811,3.9629219320061493,1.959999084472642,-2.1091696526957833,-2.1485015869140653,-5.940456263743101,1.6434530899149706,-4.04447892532859,-0.25252424849954025,-1.0807139990368455,7.67857897038568,-37.3699746567679,1.8959773384145189,4,2.3699989318847656,2.095001220703125,10.329998016357422,9.110000610351562,-21.599998474121094,4,-0.12416313082265062,-2.7352825679632473,97.11000061035156,3.0624975164707364,98.41999816894531,-1.159199863354273,99.0,-0.12416313082265062
1332,2023-04-24,96.41000366210938,96.8499984741211,95.58000183105469,95.91000366210938,1382800.0,0.008472857750176033,-1.1896424719160243,-0.326797646354845,43.89176648174578,46.34814287911834,1.4559411955189745,1.3670981629537096,6.3948032698320105,6.969497652183762,4.215278605671792,1.2699966430664062,-1.9297236259155568,-1.2309967041015568,-5.047906228876101,2.5859128206729878,-3.139451466488822,0.6774580582857084,-1.3906622135865518,22.142961268550675,-21.784418681918556,1.9084547623872707,4,1.5599937438964844,1.2849960327148438,9.159996032714844,8.299995422363281,-24.89000701904297,0,-0.15579300593226753,1.5620923506532653,95.5999984741211,-2.7352825679632473,97.11000061035156,3.0624975164707364,98.41999816894531,-0.15579300593226753
1333,2023-04-25,94.7699966430664,96.91999816894531,94.72000122070312,95.73999786376952,768200.0,-0.017010755696999502,-3.1121743222623106,-1.9400024414062216,43.10276718140447,46.73272695060263,2.7747853608604487,2.815138623901646,7.810714077477854,8.439838871196102,4.69876852341629,2.1999969482421875,-1.1335039436401502,-2.65750350952149,-6.6198421341876355,1.3048351151446553,-4.638672821854556,-0.6763341971884245,6.0,1.2530187752042632,-43.10225988617178,1.9811693123330718,4,2.9750022888183594,2.9250030517578125,10.800003051757812,9.94000244140625,-22.87999725341797,1,-0.1719953149703507,-1.1896424719160243,96.41000366210938,1.5620923506532653,95.5999984741211,-2.7352825679632473,97.11000061035156,-0.1719953149703507
1334,2023-04-26,94.2300033569336,95.2300033569336,93.70999908447266,95.0,753600.0,-0.005697935056034664,1.4715449171623691,0.7938099732578376,46.03507227862187,47.085127551267014,3.205035464358403,3.217670242768918,8.180836742979153,8.84937320655385,5.302674466848399,1.5200042724609375,-0.8577934090373276,-3.0054969787597656,-7.201974362199394,1.1909804046798627,-5.10373567047958,-0.9072582870399515,6.418993377685553,11.764807418122102,-35.773974793854116,2.0982386917198115,4,3.0099945068359375,3.464996337890625,11.339996337890625,11.009998321533203,-20.6300048828125,2,-0.18444236722542418,-3.1121743222623106,94.7699966430664,-1.1896424719160243,96.41000366210938,1.5620923506532653,95.5999984741211,-0.18444236722542418
1335,2023-04-27,93.75,94.9499969482422,93.48999786376952,94.88999938964844,857200.0,-0.005093954577454429,1.3174689676052003,1.4805251424324994,55.177584632218775,47.953092314223056,3.5066864060165273,3.4957083451650135,8.55152321580131,9.235358543946859,6.047500568031772,1.4599990844726847,-0.8047645092354543,-3.2435005187988253,-7.663366710719174,1.1763656731215235,-5.453433614759007,-1.0335674228386438,6.621436828613284,7.1429170282249626,-43.78083761094159,2.2099330959601775,4,3.3799972534179688,3.7450027465820312,11.819999694824219,12.0,-19.330001831054688,3,-0.18815999348958334,1.4715449171623691,94.2300033569336,-3.1121743222623106,94.7699966430664,-1.1896424719160243,96.41000366210938,-0.18815999348958334
1336,2023-04-28,93.98999786376952,94.63999938964844,92.91000366210938,93.75,739000.0,0.00255997721354162,1.2467463624158415,-0.2105245546171122,43.25521301412609,46.90246598261796,3.0426752152435483,3.0738581879595728,8.190170617173138,8.878950719457109,6.849273161845293,1.7299957275390625,-0.5993127133777278,-2.7880023956299027,-7.357409902492051,1.781405111232246,-5.072706149060977,-0.5032986421988284,5.968552626953141,26.932560626181633,-23.201066938033613,2.2847037534310766,4,2.8500022888183736,3.505004882812514,10.692501068115249,11.760002136230483,-17.29000091552733,4,-0.18001913558365423,1.3174689676052003,93.75,1.4715449171623691,94.2300033569336,-3.1121743222623106,94.7699966430664,-0.18001913558365423
1337,2023-05-01,94.62999725341795,94.87999725341795,93.5999984741211,94.1999969482422,1153700.0,0.006809228685972224,1.752684643592595,1.791683885939524,35.400144116789505,45.06105435233743,1.6917044533886525,2.135370003777311,7.375400711260866,8.125879523568472,7.693012778302538,1.2799987792968608,-0.499905891780827,-1.8890029907226733,-6.319919320123162,2.5419133386778157,-4.104461155422911,0.3264551739775641,4.764669491015638,42.89266701928054,-2.4522241134497307,2.215458164700241,5,1.180004119873061,1.5650024414062642,9.850002288818374,11.120002746582045,-15.299995422363267,0,-0.2180069518354849,1.2467463624158415,93.98999786376952,1.3174689676052003,93.75,1.4715449171623691,94.2300033569336,-0.2180069518354849
1338,2023-05-02,93.66000366210938,94.68000030517578,92.4499969482422,94.54000091552734,1438700.0,-0.01025038169145187,2.8448465236807765,-2.0465037880805457,37.084604418362574,43.66597801145955,2.0389812708549897,2.790034226718916,8.290503506614172,8.996770136161615,8.319155851118047,2.2300033569335795,-0.5809232882256765,-2.5679965972900334,-6.944237351537836,1.8082441569577696,-4.756116974413942,-0.37987622016612477,5.215890035738283,43.525321023873076,0.8143850282193199,2.1881203771239015,5,1.6299934387207031,2.5349960327148438,10.43499755859375,11.704998016357422,-14.960006713867188,1,-0.23638699715319167,1.752684643592595,94.62999725341795,1.2467463624158415,93.98999786376952,1.3174689676052003,93.75,-0.23638699715319167
1339,2023-05-03,91.36000061035156,94.80999755859376,91.18000030517578,93.63999938964844,958100.0,-0.02455693958816585,-1.7499985550385913,2.5909157902950333,30.884289760001664,41.810210057378,3.612052660740133,4.788985152372405,10.478098722364109,11.208038819895876,9.441854134530622,3.629997253417983,-1.1143295828675974,-4.520999526977533,-9.288556293469057,0.2465572395139901,-6.904777910223302,-2.1372211437317645,6.873303412535549,4.774548155283596,-33.27620386888179,2.383778383245765,5,2.7949981689453125,4.834999084472656,11.674997329711914,13.939998626708984,-12.910003662109375,2,-0.21311297165750098,2.8448465236807765,93.66000366210938,1.752684643592595,94.62999725341795,1.2467463624158415,93.98999786376952,-0.21311297165750098
1340,2023-05-04,85.61000061035156,91.05999755859376,85.37999725341797,91.05999755859376,1692600.0,-0.06293782795080782,1.0844049488900218,2.3903508184872435,21.664294416388046,39.61063736662875,8.44758071452263,10.23520784390071,15.93082375922414,16.83959812129916,10.647764435133384,5.980003356933594,-1.7353012448355827,-9.744999694824216,-16.360189607028488,-3.129809782619944,-13.052594650926352,-6.43740473872208,11.776906966410195,2.421087967722043,-31.165215026592165,3.307594956102135,5,5.539997100830078,7.734996795654297,17.424997329711914,19.689998626708984,-5.970001220703125,3,-0.14028737356156817,-1.7499985550385913,91.36000061035156,2.8448465236807765,93.66000366210938,1.752684643592595,94.62999725341795,-0.14028737356156817
1341,2023-05-05,87.02999877929688,87.30000305175781,85.01000213623047,86.41999816894531,1476700.0,0.016586825824337348,2.9825785821380713,-0.11192678016972234,15.956899609096354,36.50676326966771,6.352074294824121,8.905574841758295,14.221987767603864,15.292406475525894,10.846363397927048,2.2900009155273438,-2.280304963295521,-8.092501449584958,-15.527587591093749,-0.6574153080761675,-11.81004452033936,-4.374958378830556,8.675941352196759,20.466034877249424,-4.680227688997313,3.717543070754396,5,3.9350013732910156,6.130001068115234,16.0049991607666,18.270000457763672,-6.6100006103515625,4,-0.1448925748273283,1.0844049488900218,85.61000061035156,-1.7499985550385913,91.36000061035156,2.8448465236807765,93.66000366210938,-0.1448925748273283
1342,2023-05-08,86.25,89.19999694824219,86.0999984741211,87.66999816894531,1427400.0,-0.008962412848871892,-2.6046468302549637,-2.327863521524877,16.394308962708024,33.53915680092365,6.190290737621197,9.389636114089512,14.719084312009429,15.924535376661822,11.47697965119449,3.0999984741210938,-2.7462247008520535,-8.37900009155274,-16.782480629910907,0.024480446805426936,-12.580740360731824,-4.177259822373657,7.7445900522515245,12.653045336530397,-7.125053052318677,4.201740269179084,5,3.8700027465820312,6.909999847412109,16.784997940063477,19.049999237060547,-8.209999084472656,0,-0.11072467306385869,2.9825785821380713,87.02999877929688,1.0844049488900218,85.61000061035156,-1.7499985550385913,91.36000061035156,-0.11072467306385869
1343,2023-05-09,85.37000274658203,86.31999969482422,84.77999877929688,85.58000183105469,950300.0,-0.010202866706295333,-1.2158174662853818,0.14788686990253705,16.139082263258047,30.21738013254989,6.25439127986148,9.71968812324397,15.269494927664198,16.670003342514775,12.469324025724958,1.5400009155273438,-2.9865360513433643,-8.593497467041018,-17.722957379078196,0.5359624449961586,-13.1582274230596,-4.028767511022437,7.18705323910612,5.882393211283282,-9.203180799024143,4.564729956018587,5,4.4949951171875,7.674995422363281,17.664995193481445,19.929996490478516,-6.5200042724609375,1,-0.07075085769244827,-2.6046468302549637,86.25,2.9825785821380713,87.02999877929688,1.0844049488900218,85.61000061035156,-0.07075085769244827
1344,2023-05-10,84.66999816894531,86.0,83.81999969482422,85.83000183105469,1527000.0,-0.008199655090965097,1.9066670735677083,5.523851044504996,16.666666666666615,25.938389247488544,6.096847139936131,9.952569812011063,15.600804949865477,17.252396404794155,13.950170980581033,2.1800003051757812,-3.430762693061098,-8.67300186157226,-18.565631975736125,1.2196282525916047,-13.619316918654192,-3.7266868044903276,6.4871875195924105,11.740313880127822,-3.9780223566974335,4.946315057081935,5,4.680000305175781,7.625,18.26500129699707,20.630001068115234,-5.549995422363281,2,-0.07050905101935812,-1.2158174662853818,85.37000274658203,-2.6046468302549637,86.25,2.9825785821380713,87.02999877929688,-0.07050905101935812
1345,2023-05-11,83.29000091552734,83.33000183105469,79.1500015258789,80.19999694824219,1774300.0,-0.016298538836205134,1.6372193434881912,-2.6637881139670094,16.783598571125026,22.997098753821756,6.5230228895325695,10.786934551536717,16.570094670964806,18.520572669596532,15.450378787135117,5.519996643066406,-3.819200683749486,-9.355499267578125,-20.027653872561984,1.3166553374057344,-14.691576570070055,-4.019421965086195,6.399747574267678,41.19404254091597,23.44836612924069,5.3360773024919315,5,3.7249984741210938,6.6699981689453125,19.6299991607666,21.994998931884766,-4.090003967285156,3,-0.05811026430644284,1.9066670735677083,84.66999816894531,-1.2158174662853818,85.37000274658203,-2.6046468302549637,86.25,-0.05811026430644284
1346,2023-05-12,81.12999725341797,83.9000015258789,79.75,81.81999969482422,2562300.0,-0.02593352909552793,-1.4058001141093062,-0.22330147427366528,11.569395071057315,20.349237748740407,7.450496795309945,12.290972298607016,18.11431773946252,20.57565743487754,17.403968449502884,4.150001525878906,-4.385538334823039,-10.69900283813476,-22.280245918832435,0.882240242562915,-16.489624378483597,-4.9083812977859225,6.451801843593827,19.701458999007798,2.408241024981912,5.790621540348841,5,5.850002288818359,8.830001831054688,20.385000228881836,23.400001525878906,-3.5199966430664062,4,-0.018365560387181623,1.6372193434881912,83.29000091552734,1.9066670735677083,84.66999816894531,-1.2158174662853818,85.37000274658203,-0.018365560387181623
1347,2023-05-15,83.81999969482422,83.95999908447266,80.87000274658203,81.12999725341797,1120500.0,0.03315669336218208,1.080804759507198,-3.8985404688191068,23.84137415176265,18.87776771911819,3.4261334878019625,8.751731282962567,14.815491034671652,17.81702850425549,19.55430250581271,3.089996337890625,-5.170168672708542,-7.185000228881833,-18.57198568383049,4.2019852260668245,-12.878492956356155,-1.4915075014075114,2.0754398879609965,65.13248760888118,43.917916391809925,5.693492727474327,5,3.1599998474121094,6.1399993896484375,15.364999771118164,18.380001068115234,-4.159996032714844,0,-0.04056312978117149,-1.4058001141093062,81.12999725341797,1.6372193434881912,83.29000091552734,1.9066670735677083,84.66999816894531,-0.04056312978117149
1348,2023-05-16,83.69000244140625,84.18000030517578,82.04000091552734,83.08999633789062,1290800.0,-0.001550909733849526,1.7088568476150927,0.2230503936650557,24.31773235916009,18.148150230135794,2.227393629569974,8.090749258801537,14.386431999826002,17.871198447812517,21.676788404212072,2.1399993896484375,-5.7910935758149975,-6.549497604370117,-17.730032287019668,4.631037078279434,-12.139764945694893,-0.9592302630453418,0.8563495299977006,66.27740039182797,42.05537653172357,5.590267341324776,5,1.4149971008300781,6.269996643066406,15.494997024536133,18.509998321533203,-5.200004577636719,1,-0.06751106895754522,1.080804759507198,83.81999969482422,-1.4058001141093062,81.12999725341797,1.6372193434881912,83.29000091552734,-0.06751106895754522
1349,2023-05-17,82.1500015258789,82.62999725341797,81.13999938964844,82.47000122070312,1552200.0,-0.01840125308402929,3.6563032723371283,-0.5333273994201719,23.123258593765712,18.310257360955536,2.5966301730879167,8.800554665606953,15.376318111163584,19.310159055704773,23.78417675013134,2.5500030517578125,-6.460703801623282,-7.275998687744135,-18.317113116852425,3.7651157413641556,-12.79655590229828,-1.7554414731899897,2.029998779296875,59.64216159152546,31.88581979920223,5.520557214554148,5,2.0249977111816406,7.80999755859375,16.8799991607666,20.049999237060547,-4.590003967285156,2,-0.04017045636594718,1.7088568476150927,83.69000244140625,1.080804759507198,83.81999969482422,-1.4058001141093062,81.12999725341797,-0.04017045636594718
1350,2023-05-18,82.93000030517578,82.97000122070312,81.58999633789062,82.0,1083900.0,0.009494811501021827,1.7326771564324726,-2.906253725293851,25.000000000000014,19.315046293278165,1.560609418737414,7.276844452005662,13.956883717489944,18.45322747893387,25.950657715160286,1.3800048828125,-7.167025135907892,-5.786999893188479,-16.568612110341363,4.994612323964404,-11.177806001764921,-0.3961937846120378,1.25,71.7832976548655,42.10834946259084,5.390806108576444,5,1.2449989318847656,7.029998779296875,16.100000381469727,19.270000457763672,-4.489997863769531,3,-0.04594233141894688,3.6563032723371283,82.1500015258789,1.7088568476150927,83.69000244140625,1.080804759507198,83.81999969482422,-0.04594233141894688
1351,2023-05-19,83.7300033569336,84.22000122070312,82.54000091552734,82.94999694824219,1300800.0,0.009646726743203438,-1.1000023841880648,0.8387162932639851,25.538611998011163,20.331079963867403,0.27186401076187394,5.841470718637112,12.6144619840301,17.562439026638415,27.58015417987274,1.6800003051757812,-7.606175406375058,-4.393497085571283,-14.882635854425217,6.0956416832826505,-9.63806646999825,0.8510722988556836,-4.5800018310546875,85.37319143412185,55.00029216997145,5.244569384426963,5,-0.9950027465820312,6.2299957275390625,15.299997329711914,18.46999740600586,-5.840003967285156,4,-0.05410254660304248,1.7326771564324726,82.93000030517578,3.6563032723371283,82.1500015258789,1.7088568476150927,83.69000244140625,-0.05410254660304248
1352,2023-05-23,81.38999938964844,82.5999984741211,80.3499984741211,82.5,1210100.0,-0.027947018672744184,2.4351209057447702,-1.4230660132828623,24.05919762672694,21.21109278203061,2.0673859505150176,7.3767266028714715,14.506170596271446,19.815012163578444,29.450693021417763,3.3800048828125,-7.336267509769797,-5.982500839233396,-16.11840395571022,4.15340227724343,-11.050452397471815,-0.9145492809949758,-2.1385978698730526,26.873389597613794,-1.7599810721768527,5.067951558238414,5,1.1850013732910156,8.569999694824219,17.64000129699707,20.810001373291016,-2.8499984741210938,1,-0.04644303732207222,-1.1000023841880648,83.7300033569336,1.7326771564324726,82.93000030517578,3.6563032723371283,82.1500015258789,-0.04644303732207222
1353,2023-05-24,78.47000122070312,81.19000244140625,78.30999755859375,80.91000366210938,1017600.0,-0.035876621094024674,-1.086952675807165,2.198199188947694,23.444587720417786,21.9641951213363,4.364681595465655,9.500029010239686,17.037216496173087,22.632745915637855,31.315546332757837,3.0800018310546875,-7.171622128821468,-8.087499237060541,-18.339539545323404,2.164541071202322,-13.213519391191966,-2.9614790829291167,5.75,2.7073360907574657,-27.748367756815806,5.126020154131432,5,2.7949981689453125,11.069995880126953,19.434999465942383,23.729999542236328,-0.3800048828125,2,0.015165062098817517,2.4351209057447702,81.38999938964844,-1.1000023841880648,83.7300033569336,1.7326771564324726,82.93000030517578,0.015165062098817517
1354,2023-05-25,76.8499984741211,78.30000305175781,76.51000213623047,78.0,934000.0,-0.020644867100557907,1.0457064134590652,0.4713116291867824,28.25223663540031,23.23848823958911,5.3180085997374675,10.278171579303105,18.165341533575685,24.147690084822358,33.1135924165651,1.9599990844726562,-7.049288395221794,-8.83850173950195,-19.29654458074441,1.6195411017405092,-14.067523160123187,-3.6094803188807134,7.251802673339839,4.409810353614067,-28.36966539941712,5.229021420621232,5,3.515003204345703,10.760002136230469,20.955001831054688,25.35000228881836,1.3600006103515625,3,0.021340265741198516,-1.086952675807165,78.47000122070312,2.4351209057447702,81.38999938964844,-1.1000023841880648,83.7300033569336,0.021340265741198516
1355,2023-05-26,76.11000061035156,77.52999877929688,75.97000122070312,77.3499984741211,886200.0,-0.009629120084091114,-1.0526328998288401,1.0782575812861153,21.94246042792028,24.391051057018327,5.512069332145273,10.14922106444709,18.512712304793794,24.792428486847598,34.97936645960066,1.55999755859375,-6.890161811057453,-8.69649963378906,-19.266686429427537,1.8736871618494177,-13.981593031608298,-3.411406235969821,7.688128576660148,1.6969622987689392,-31.291752838691266,5.285093397819238,5,3.9850006103515625,10.939998626708984,21.69499969482422,26.064998626708984,3.1200027465820312,4,0.019051332763292406,1.0457064134590652,76.8499984741211,-1.086952675807165,78.47000122070312,2.4351209057447702,81.38999938964844,0.019051332763292406
1356,2023-05-29,77.06999969482422,77.38999938964844,76.05000305175781,76.08000183105469,378900.0,0.012613310692078494,-1.5523851044504995,-0.7983867494416381,26.62933547764304,24.700824537671703,4.375751981732364,8.281205884535765,17.18571272728053,23.755995948221482,36.78697936378382,1.339996337890625,-6.719459007478918,-6.890500640869135,-17.06699085961162,3.2859895778733517,-11.978745750240378,-1.8022555314978916,6.258441814208979,16.591235743785724,-18.18618178705477,5.088245109371247,5,3.0250015258789062,9.479999542236328,20.219999313354492,25.104999542236328,2.3600006103515625,0,0.01777608345668691,-1.0526328998288401,76.11000061035156,1.0457064134590652,76.8499984741211,-1.086952675807165,78.47000122070312,0.01777608345668691
1357,2023-05-30,74.0,76.66000366210938,73.22000122070312,76.5,1535700.0,-0.039833913416122524,1.439711707032011,-2.525257974275784,23.95786115626342,24.660838848460962,6.600398049128742,10.252040316901343,19.840313569763907,26.66419163637906,38.94080070792263,3.8499984741210938,-6.551560094589718,-8.929000473022455,-18.72704636513768,0.869045419092771,-13.828023419080068,-4.029977526964842,8.886935091733392,9.786683310295182,-27.46243365022155,4.899022946057617,5,4.720001220703125,11.069999694824219,23.83249855041504,28.174999237060547,4.720001220703125,1,0.052567559319573576,-1.5523851044504995,77.06999969482422,-1.0526328998288401,76.11000061035156,1.0457064134590652,76.8499984741211,0.052567559319573576
1358,2023-05-31,71.5199966430664,73.55999755859375,71.16999816894531,73.52999877929688,3436700.0,-0.033513558877480976,1.3091784946870657,0.8040008544921875,22.151637152456303,24.552880910537695,8.015451363061771,11.582147208736899,21.835619875227906,28.92177886232338,40.98041124363622,2.8300018310546875,-6.113534759125571,-10.3020034790039,-19.99747213412512,-0.6065348238826829,-15.149737806564502,-5.454269151443299,10.593583738984563,4.908811142118509,-34.097761858051,4.847734327560607,5,6.1750030517578125,12.525001525878906,26.312501907348633,30.65500259399414,9.340003967285156,2,0.09815442676116937,1.439711707032011,74.0,-1.5523851044504995,77.06999969482422,-1.0526328998288401,76.11000061035156,0.09815442676116937
1359,2023-06-01,71.88999938964844,72.55000305175781,70.68499755859375,71.91999816894531,2040000.0,0.005173416721879764,1.8914622317901162,0.01492474995729821,24.778773011809676,24.528300134072104,6.746478905070489,10.201761195134694,20.90204616552755,28.346338364442914,42.809373110267465,1.8650054931640625,-6.163278567642877,-8.958500671386716,-18.530688145734075,0.6136868029606433,-13.744594408560403,-4.172406934213029,9.12922277109196,17.604114187884814,-20.25307532977965,4.786093737173682,6,5.5625,11.067501068115234,25.829999923706055,30.28499984741211,6.959999084472656,3,0.08624282933482585,1.3091784946870657,71.5199966430664,1.439711707032011,74.0,-1.5523851044504995,77.06999969482422,0.08624282933482585
1360,2023-06-02,73.5999984741211,74.37000274658203,72.5,73.0999984741211,2739800.0,0.023786327708870125,-1.2000071806195078,-16.66734486266531,33.00226711756427,25.357595147355777,3.993833817685669,7.953657570065474,18.670576513867232,26.48841728757297,43.18497921566143,2.4800033569335938,-6.235003246308395,-6.648001480102536,-16.466180667797317,3.170177707592245,-11.55709107394992,-1.7389118862551527,6.179116734361713,43.475020424697156,3.1840555613157235,4.90908959384739,6,3.042499542236328,9.217498779296875,23.86750030517578,28.575000762939453,6.1100006103515625,4,0.06263587915660773,1.8914622317901162,71.88999938964844,1.3091784946870657,71.5199966430664,1.439711707032011,74.0,0.06263587915660773
1361,2023-06-05,74.41999816894531,74.9000015258789,73.22000122070312,73.98999786376953,2355400.0,0.011141300432397916,1.417254419812175,0.8600006103515625,26.824461155371367,25.664846650538497,1.9157949556285274,6.472350841371451,17.379141548947075,25.529031313606623,43.429291277318406,1.6800003051757812,-6.14588498350281,-5.1975017547607365,-14.799075563742093,4.40407205422062,-9.998288659251415,-0.39671485027005815,4.267822921550803,62.51040661119879,24.314060512101598,4.80078690449068,6,1.5175018310546875,8.362499237060547,22.892501831054688,27.755001068115234,3.8800048828125,0,0.06463323443073454,-1.2000071806195078,73.5999984741211,1.8914622317901162,71.88999938964844,1.3091784946870657,71.5199966430664,0.06463323443073454
1362,2023-06-06,76.69999694824219,76.80000305175781,71.05000305175781,71.68000030517578,1745000.0,0.030636909908555943,1.2030613989830414,11.674402512375579,34.41818319111984,26.884135036172058,-1.2286489602311548,3.6261187999581495,14.705733409837322,23.081411682403157,44.597559682319144,5.75,-6.1290852690276125,-2.4400028228759822,-11.592111370028888,6.712105724276924,-7.016057096452428,2.1360514507004638,1.0274853184256472,98.36457868063371,61.08807734917301,4.5760542735764504,6,-2.2074966430664062,6.082500457763672,20.467504501342773,25.47500228881836,3.5500030517578125,1,0.035593265522237516,1.417254419812175,74.41999816894531,-1.2000071806195078,73.5999984741211,1.8914622317901162,71.88999938964844,0.035593265522237516
1363,2023-06-07,79.33000183105469,79.83000183105469,76.98999786376953,77.0999984741211,1791400.0,0.034289504399684034,-1.318366253849723,0.4442240733395037,44.00510572317833,28.634453823702945,-4.161455244563072,0.5485346814291603,11.689294494614984,20.31845420922113,45.11180746008432,3.1300048828125,-6.159880278034933,0.49200210571288494,-8.180571296566555,9.164575507992325,-3.844284595426828,4.828288806852598,-8.645004272460938,94.53253399229469,57.60308318307024,4.336286701139719,6,-4.072502136230469,3.4174957275390625,16.67249870300293,22.84499740600586,0.7699966430664062,2,-0.007689406230579121,1.2030613989830414,76.69999694824219,1.417254419812175,74.41999816894531,-1.2000071806195078,73.5999984741211,-0.007689406230579121
1364,2023-06-08,78.69999694824219,80.19999694824219,77.5,79.45999908447266,1119400.0,-0.007941571514824775,1.410713859966417,-0.34080761980355195,40.94993560560925,30.746395510112833,-3.6223608160758545,0.7466298594481771,11.948848023427587,20.810493293048353,45.41529675209957,2.6999969482421875,-5.979392024273665,0.1604972839355412,-8.06640413348353,8.387398701354613,-3.9529534247739946,4.273947992645077,-7.832099304199218,83.60654644178143,48.97556814110458,4.113450708709538,6,-3.2574996948242188,4.0475006103515625,17.04250144958496,23.47500228881836,1.2400054931640625,3,0.027446045055502744,-1.318366253849723,79.33000183105469,1.2030613989830414,76.69999694824219,1.417254419812175,74.41999816894531,0.027446045055502744
1365,2023-06-09,78.44999694824219,79.0999984741211,77.80999755859375,78.66000366210938,1107400.0,-0.003176620199419,1.3669821093596886,0.2763238468102193,38.431194240178655,32.05771315039456,-3.358732205772924,0.6486962115385921,11.801090132412668,20.89620149392526,44.94877776392622,1.2900009155273438,-5.557748210854854,0.15249748229980753,-7.76495192896688,8.069946893566495,-3.8062272233335364,4.111222187933151,-7.20881533203125,80.87430418207833,50.486466864006886,3.9587247056333448,6,-3.0074996948242188,2.4225006103515625,16.72500228881836,23.72500228881836,4.560005187988281,4,0.005098808686287315,1.410713859966417,78.69999694824219,-1.318366253849723,79.33000183105469,1.2030613989830414,76.69999694824219,0.005098808686287315
1366,2023-06-12,79.63999938964844,79.73999786376953,77.9000015258789,78.0999984741211,1362700.0,0.015168929097490791,1.1149409159669392,-7.333103247838407,45.962162169774516,34.50263548522913,-4.63305797276827,-0.6942512128867548,10.228305606946023,19.510115356582872,44.59306706859307,1.839996337890625,-5.233033700351768,1.4169998168945312,-6.415816202261368,9.24981583605043,-2.4994081926834184,5.333407826472481,-8.040465160156245,93.87980402031837,60.44298911772629,3.916408009577946,6,-4.197502136230469,0.30249786376953125,12.607498168945312,19.68499755859375,5.239997863769531,0,0.0008789514736400328,1.3669821093596886,78.44999694824219,1.410713859966417,78.69999694824219,-1.318366253849723,79.33000183105469,0.0008789514736400328
1367,2023-06-13,80.41999816894531,80.8499984741211,79.94999694824219,80.5,1291800.0,0.009794058077281509,1.307699831761806,-0.05194921006088649,54.99230810699739,38.15159892462258,-4.924470945379426,-1.836171304114771,9.018017176416706,18.564839655428955,44.081911389887274,1.2099990844726562,-4.67893300128209,2.3669986724853516,-5.0930588156331,9.827056160603803,-1.3630300715738741,6.097027416544577,-8.476445430703123,88.8600974823002,49.40730249629831,3.7300287440592275,6,-4.652500152587891,-0.47750091552734375,11.642501831054688,18.720001220703125,4.2400054931640625,1,-0.026361541475465322,1.1149409159669392,79.63999938964844,1.3669821093596886,78.44999694824219,1.410713859966417,78.69999694824219,-0.026361541475465322
1368,2023-06-14,78.04000091552734,79.97000122070312,77.4000015258789,79.87999725341797,1812500.0,-0.029594594722796463,1.544548771367925,22.99942780850658,52.93248383501564,41.27978901608991,-1.7012545482833161,0.10418029579709298,10.941835689130642,20.7193344299628,43.84750914034772,3.0199966430664062,-4.3423572255507565,0.2695014953613253,-6.703792147618458,7.242795138341108,-3.217145326128559,3.7561483168512098,-5.562061433132413,18.550723355698167,-24.28822014794821,3.4866468214898902,6,-2.0900001525878906,0.4624977111816406,13.600000381469727,21.099998474121094,6.909996032714844,2,0.028318798802486222,1.307699831761806,80.41999816894531,1.1149409159669392,79.63999938964844,1.3669821093596886,78.44999694824219,0.028318798802486222
1369,2023-06-15,78.8499984741211,79.41000366210938,78.05000305175781,78.37999725341797,1158500.0,0.010379261264623851,-1.407102828978462,-0.2554359544225698,56.72887218783293,43.916078468341986,-1.5870458476639442,-1.0179101452721966,9.713706971540674,19.681145660350893,43.44032053439091,1.3700027465820312,-3.5915028345670947,1.2444992065429688,-5.442773758296113,7.93177217138205,-2.099137275876572,4.58813568896251,-5.869735452222599,42.028934227926705,-5.76575308445549,3.3436364824195435,6,-2.8999977111816406,-0.5074996948242188,12.604999542236328,20.174999237060547,8.370002746582031,3,0.01585288553189068,1.544548771367925,78.04000091552734,1.307699831761806,80.41999816894531,1.1149409159669392,79.63999938964844,0.01585288553189068
1370,2023-06-16,79.12000274658203,79.37000274658203,78.33999633789062,78.58999633789062,5965000.0,0.003424277459555647,1.0,1.1276702811505745,55.21098538973884,47.07013671660504,-1.108236177272417,-1.6738017303245272,9.090044530317442,19.19066628745213,43.16811958264656,1.0300064086914062,-2.4710205382002925,1.705003356933588,-4.546494131432652,7.9565008452998285,-1.420745387249525,4.830752101116701,-5.667555597550177,49.855151946713605,-1.8086301977003103,3.125748744183118,6,-3.170001983642578,-1.6675033569335938,11.702495574951172,19.42499542236328,8.899993896484375,4,0.010363999827586401,-1.407102828978462,78.8499984741211,1.544548771367925,78.04000091552734,1.307699831761806,80.41999816894531,0.010363999827586401
1371,2023-06-19,79.19999694824219,79.48999786376953,78.53500366210938,79.2699966430664,161300.0,0.0010110490253187887,2.74505961374482,-0.1320732988815155,65.58751341318273,50.53339563016758,-0.490459353615762,-2.224631570588542,8.79348868469495,18.87533078388985,43.432305120262754,0.9549942016601562,-1.4000800094124486,2.011497879028326,-3.5688566144784204,7.591852372535072,-0.7786793677250472,4.801675125781699,-5.303696719704973,52.17382650962631,-4.589375718837246,2.7901772467533728,6,-0.279998779296875,-1.74749755859375,9.28750228881836,17.01000213623047,9.69000244140625,0,0.048106127964602674,1.0,79.12000274658203,-1.407102828978462,78.8499984741211,1.544548771367925,78.04000091552734,0.048106127964602674
1372,2023-06-20,77.61000061035156,78.77999877929688,77.06999969482422,78.62999725341797,1601200.0,-0.020075712110566135,1.5909083027483166,14.571444141689373,69.28436863260868,53.34220262010429,1.3881776150065548,-0.9827281787326569,10.00084600190722,20.173323361017708,43.398105872535304,2.1299972534179688,-0.6637037951316103,0.6105014801025419,-4.615492887443324,5.836495847648408,-2.002495703670391,3.223498663875475,-3.2964784870793125,18.620711427511583,-42.85514048484474,2.6129971837729347,6,1.3499984741210938,-0.157501220703125,10.85999870300293,18.599998474121094,11.419998168945312,1,0.09367345169298624,2.74505961374482,79.19999694824219,1.0,79.12000274658203,-1.407102828978462,78.8499984741211,0.09367345169298624
1373,2023-06-21,79.66000366210938,80.7300033569336,77.2699966430664,77.2699966430664,2596400.0,0.026414161005487546,-1.8953946045335708,-2.343151847890316,72.2381331698276,56.818669016128545,-0.6817893339541143,-3.0978357826327567,7.501606957024876,17.86182848461455,42.68485161046108,3.4600067138671875,0.2388766649098102,2.601004409790036,-2.7216865210751138,7.923695340655186,-0.06034105564253878,5.262349875222611,-4.954292957786194,70.76506491232458,3.585248710576451,2.661345465432576,6,-0.7000045776367188,-2.2075042724609375,8.809995651245117,16.54999542236328,9.989997863769531,2,0.06276675583908209,1.5909083027483166,77.61000061035156,2.74505961374482,79.19999694824219,1.0,79.12000274658203,0.06276675583908209
1374,2023-06-22,78.48999786376953,79.51000213623047,77.80999755859375,79.19999694824219,1148500.0,-0.014687493654941486,1.5563796772731706,-0.29706987419516506,64.44181068475248,59.708737509970085,0.5088013474645408,-1.8958678188715226,8.251099544196663,18.775254551413695,41.63918511912726,1.850006103515625,0.845964201304156,1.3489986419677678,-4.010538451986179,6.708535735921714,-1.3307699050092054,4.028767188944741,-3.415629893258469,38.79772535874795,-30.08428836053836,2.679768546976972,6,0.470001220703125,-1.0374984741210938,9.042501449584961,17.720001220703125,12.380004882812514,3,0.08230346872584837,-1.8953946045335708,79.66000366210938,1.5909083027483166,77.61000061035156,2.74505961374482,79.19999694824219,0.08230346872584837
1375,2023-06-23,77.55999755859375,78.52999877929688,77.37000274658203,78.36000061035156,1632900.0,-0.011848647349818053,1.0350818487237488,1.1267663145678641,59.21360861225682,61.18112044802368,1.4519687747416867,-0.8976927472158565,8.735951942456992,19.38509676119773,40.49528256197774,1.1599960327148438,0.9948408424885997,0.3464984893798828,-4.99350952862909,5.686506507388856,-2.3235055196246037,3.0165024983843693,-2.1390917578660833,13.387906379501546,-53.97437485523673,2.670004009004488,6,1.4000015258789062,-0.1074981689453125,9.507501602172852,18.340003967285156,11.540000915527344,4,0.12454878759906607,1.5563796772731706,78.48999786376953,-1.8953946045335708,79.66000366210938,1.5909083027483166,77.61000061035156,0.12454878759906607
1376,2023-06-26,78.44000244140625,78.7300033569336,77.5,77.80000305175781,4388000.0,0.011346117979796011,1.0163969282337344,-0.7999961853172862,55.562672197809924,61.244494235891736,0.42895239591892675,-1.7600358877252376,7.404754518827886,18.171152800890397,39.255822913395136,1.2300033569335938,1.3057033042714465,1.158003234863287,-4.209332276389105,6.525338746115679,-1.5256645207629163,3.84167099048949,-2.6933510802749794,37.431731578991254,-24.93456391176632,2.6836677556261983,6,0.45999908447265625,-0.9875030517578125,8.627496719360352,17.459999084472656,11.430000305175781,0,0.12213148780580796,1.0350818487237488,77.55999755859375,1.5563796772731706,78.48999786376953,-1.8953946045335708,79.66000366210938,0.12213148780580796
1377,2023-06-27,77.88999938964844,78.30000305175781,76.45999908447266,78.30000305175781,1084700.0,-0.0070117673972366346,7.975548939337552,-0.640631332999547,44.690261503439416,60.328691754605494,0.650769429670774,-0.9524963476241481,7.396315509649327,18.35939210355113,37.62206331954153,1.9800033569335938,1.7016398414688751,0.41350021362305256,-4.730344764345148,5.557345191591253,-2.1584222753610476,2.9854227026071527,-1.8371472017377783,33.48943499655159,-23.78325279600469,2.5719224889840984,6,0.7050018310546875,-1.2475013732910156,8.457500457763672,18.01000213623047,8.349998474121094,1,0.14122480531771453,1.0163969282337344,78.44000244140625,1.0350818487237488,77.55999755859375,1.5563796772731706,78.48999786376953,0.14122480531771453
1378,2023-06-28,78.54000091552734,79.19999694824219,77.69999694824219,78.16999816894531,1023200.0,0.008345121722587834,-1.290067266532716,-0.9024376628209899,49.41091339744343,59.51558522233999,0.0884534365399503,-1.1063334350954221,6.225820527605748,17.368171789580373,35.468909030680365,1.5,1.8130848162129638,0.7125015258789062,-3.6128949822128362,5.037898033970649,-1.4501967281669579,2.8751997799247704,-2.199319950444064,68.19671311003827,13.666218625518496,2.1626982540458712,6,0.05500030517578125,-2.6025009155273438,7.727499008178711,17.360000610351562,9.089996337890625,2,0.13356248715927443,7.975548939337552,77.88999938964844,1.0163969282337344,78.44000244140625,1.0350818487237488,77.55999755859375,0.13356248715927443
1379,2023-06-29,78.08999633789062,78.5,77.12000274658203,78.37999725341797,854100.0,-0.005729622770449305,4.207473837251148,-0.7837804400272181,48.6937581871957,58.79144886650186,0.46859188440929245,-0.1771051497152598,6.1580691622992845,17.47055729273623,33.19984509236127,1.4199981689453125,1.6146706710595566,-0.04750289916992756,-3.348571667500721,3.253565869160866,-1.6980372833353243,1.6030314849954692,-1.6299972534179688,59.48899723503844,7.9483323856420185,1.6505343841653977,6,0.5050048828125,-2.322498321533203,7.312501907348633,15.615001678466797,10.840003967285156,3,0.14803439275331565,-1.290067266532716,78.54000091552734,7.975548939337552,77.88999938964844,1.0163969282337344,78.44000244140625,0.14803439275331565
1380,2023-06-30,78.20999908447266,79.30000305175781,77.76000213623047,79.05000305175781,965200.0,0.0015367236804928464,1.2985020240609895,2.8965562600299912,44.37451340905094,56.43444886604277,0.2301309403857772,0.06953506690662437,5.553261507163498,17.037946370616496,31.541717439127194,1.5400009155273438,1.6354945736383968,-0.1580001831054716,-2.6759253559311276,2.3599249897201844,-1.4169627695183067,1.1009624033073635,-1.4866000366210983,61.619632231460464,14.796997006361217,1.2589625864128298,6,0.38500213623046875,-2.4425010681152344,5.777502059936523,14.19000244140625,12.919998168945298,4,0.16187193210980144,4.207473837251148,78.08999633789062,-1.290067266532716,78.54000091552734,7.975548939337552,77.88999938964844,0.16187193210980144
1381,2023-07-04,79.2300033569336,79.45999908447266,77.87999725341797,78.22000122070312,299200.0,0.013041865290897903,1.1496717270014272,-1.2023778167319097,45.40543247407041,53.7812337373163,-0.8774416703777206,-0.6025313261874601,4.098988567642891,15.76573295439539,30.010979563655354,1.5800018310546875,1.5236104358691165,0.6215038299560547,-1.102279033741553,2.3452866936536623,-0.2403876018927491,1.4833952618048585,-2.2590083435058688,92.33347574869791,48.7286322708638,0.861891431848806,7,-0.6350021362304688,-3.462505340576172,4.342496871948242,12.89999771118164,10.699996948242188,1,0.12457395808407168,1.2985020240609895,78.20999908447266,4.207473837251148,78.08999633789062,-1.290067266532716,78.54000091552734,0.12457395808407168
1382,2023-07-05,79.43000030517578,79.73999786376953,78.68000030517578,78.83999633789062,2209000.0,0.00252425772773468,-1.3296751205198072,0.584161108299404,56.453095955932355,52.02734071355016,-0.8852114017197295,-0.6192667642274898,3.4319803718414477,15.303347377324783,27.989541851004994,1.05999755859375,1.4337482981297995,0.6850006103515653,-0.821065403766724,2.1910666244698547,-0.06803239670757932,1.43803361741071,-2.2262650841064584,88.16801006383078,39.684045907286574,0.7530330070591424,7,-1.3300018310546875,-3.6625022888183594,3.8924999237060547,10.709999084472656,10.010002136230469,2,0.13143651518689414,1.1496717270014272,79.2300033569336,1.2985020240609895,78.20999908447266,4.207473837251148,78.08999633789062,0.13143651518689414
1383,2023-07-06,78.72000122070312,78.9800033569336,77.37999725341797,78.72000122070312,1179600.0,-0.008938676592531669,5.1538190674608995,0.0,49.3908294429695,50.35500946446316,-0.3604826774034393,0.044996427755251034,3.7099596139908613,15.72660156251547,27.31377210597181,2.0500030517578125,1.1145288489179563,0.005501556396481533,-1.475174524728402,1.4861776375213651,-0.7348364841659674,0.7458395969589304,2.1299972534179688,61.0687578623678,11.282140497099483,0.740338040562445,7,-0.6200027465820312,-2.952503204345703,3.174999237060547,10.044998168945312,7.2299957275390625,3,0.09552841115922983,-1.3296751205198072,79.43000030517578,1.1496717270014272,79.2300033569336,1.2985020240609895,78.20999908447266,0.09552841115922983
1384,2023-07-07,80.86000061035156,81.43000030517578,78.0,78.0,2056400.0,0.02718495117458941,-1.3986011001264451,100.0,56.93778157692202,50.10213979387041,-2.3791342380009013,-2.0289068950038995,1.1713083095721544,13.341643883424624,26.330960354118847,3.4300003051757812,0.9040857653543668,2.037500762939459,0.2733196610375188,3.801681864841399,1.155410211988496,2.9195913138904217,-3.4800033569335938,85.92594406621933,34.65475944284754,0.8820905509509673,7,-1.9150009155273438,-4.802501678466797,0.009998321533203125,6.879997253417969,1.9199981689453125,4,0.08372491456795417,5.1538190674608995,78.72000122070312,-1.3296751205198072,79.43000030517578,1.1496717270014272,79.2300033569336,0.08372491456795417
1385,2023-07-10,78.8499984741211,80.68000030517578,78.79000091552734,80.56999969482422,1258800.0,-0.024857805108316477,-1.05435125138905,-0.6013988998735548,48.79060853151535,49.34968827539323,-0.18651615554477985,0.013279717570782168,2.7665571020504274,15.127001778805578,25.29503623396192,2.0699996948242188,0.3754553132950207,0.00749855041503622,-1.747949436492732,1.7629465373228044,-0.8702254430388479,0.8852225438689203,-1.470001220703125,36.29629908711067,-14.246826914379739,0.8777239934538875,7,0.095001220703125,-2.609996795654297,1.355001449584961,8.647499084472656,4.120002746582031,0,0.12783769215116703,-1.3986011001264451,80.86000061035156,5.1538190674608995,78.72000122070312,-1.3296751205198072,79.43000030517578,0.12783769215116703
1386,2023-07-11,79.70999908447266,79.80000305175781,77.55999755859375,78.48999786376953,1566600.0,0.010906792986607572,2.1999869211234757,-0.7093025318926208,57.64190005958022,50.78875922607554,-0.9470109946500713,-0.8866677196817676,1.4855080824999476,14.03884997824133,24.637744458159684,2.2400054931640625,0.11579892264518321,0.8639991760253878,-0.8984090545319248,2.6264074065827003,-0.017204939253261387,1.745203291304037,-2.2490017700195324,57.530866058073784,2.827917376785699,0.8812041152786562,7,-0.43499755859375,-3.4699974060058594,0.019998550415039062,7.787498474121094,3.3300018310546875,1,0.14326933007291798,-1.05435125138905,78.8499984741211,-1.3986011001264451,80.86000061035156,5.1538190674608995,78.72000122070312,0.14326933007291798
1387,2023-07-12,78.30000305175781,81.0999984741211,78.29000091552734,80.79000091552734,1745700.0,-0.017689073502818675,-1.2390399737378834,-2.040979813392701,44.80916644050305,50.27745400863772,0.5892233874624822,0.37561830315860334,2.428758073005554,15.181279026449062,24.196151559281205,2.80999755859375,-0.0024365857015595793,-0.4399971008300838,-2.05243665442687,1.1724424527667026,-1.2462168776284699,0.36622267596830227,-0.7596256774902344,22.7161754344984,-28.717612443386482,0.8062197767983917,7,0.9749984741210938,-2.0600013732910156,1.0599956512451172,8.99749755859375,4.969993591308594,2,0.1485312490438897,2.1999869211234757,79.70999908447266,-1.05435125138905,78.8499984741211,-1.3986011001264451,80.86000061035156,0.1485312490438897
1388,2023-07-13,80.25,80.45999908447266,78.41999816894531,78.79000091552734,857200.0,0.024904174613546326,1.17021691049652,-0.586345516884263,56.34005961695856,51.127043056389155,-1.221114673022143,-1.4759970249116918,0.056321502033085835,13.039080524484348,23.132482795176227,2.1599960327148438,-0.050049836039192996,1.3994998931884766,-0.310884000386082,3.109883786763035,0.5443079464012044,2.2546918399757487,-2.69000244140625,69.50905768173028,15.796249429237932,0.8551919467872763,7,-0.845001220703125,-1.3050003051757812,-1.6125011444091797,7.0475006103515625,3.3799972534179688,3,0.11451716437889403,-1.2390399737378834,78.30000305175781,2.1999869211234757,79.70999908447266,-1.05435125138905,78.8499984741211,0.11451716437889403
1389,2023-07-14,80.0999984741211,80.69999694824219,79.7300033569336,80.4000015258789,1420700.0,-0.001869177892572016,1.1555559323183344,-0.20548167115198704,59.69464981989406,52.82928043537172,-0.8448559290387863,-1.2938852361952655,-0.1524220986467526,12.979367107543396,21.971496761826764,0.9699935913085938,0.1475667436617556,1.1869983673095703,-0.6123484714610186,2.986345206080159,0.2873249479242759,2.0866717866948647,-2.4626008605956997,71.75141973512645,12.403336143323259,0.8996734193852932,7,-0.6949996948242188,-1.154998779296875,-1.0974998474121094,5.897499084472656,1.7399978637695312,4,0.07303369020676231,1.17021691049652,80.25,-1.2390399737378834,78.30000305175781,2.1999869211234757,79.70999908447266,0.07303369020676231
1390,2023-07-17,79.94000244140625,81.11000061035156,79.41000366210938,80.3499984741211,1362400.0,-0.001997453629996482,-1.3129311015959517,1.3666395402065001,56.05815593046531,54.012916374971155,-0.4622637040983619,-1.1270937383587807,-0.1750588614208084,12.869266755353891,20.678664268629554,1.6999969482421875,0.22690023802665849,0.9860023498535213,-0.8696914030585532,2.841696102765596,0.05815547339747695,1.9138492263095657,-2.2267527740478528,67.04233343219302,4.718656843743759,0.9278468764560406,7,-0.535003662109375,-0.9950027465820312,-0.8450050354003906,6.0574951171875,1.75,0,0.03552659808801306,1.1555559323183344,80.0999984741211,1.17021691049652,80.25,-1.2390399737378834,78.30000305175781,0.03552659808801306
1391,2023-07-18,83.01000213623047,83.8499984741211,80.22000122070312,80.22000122070312,2148400.0,0.03840379786170822,-1.602147714874033,-6.804946128510021,67.18121551091592,55.20492965885823,-3.2851515300343124,-4.107622127126959,-3.4415609685990773,9.543322512297038,19.62406839995261,3.9099960327148438,0.4437113511364714,3.865501785278326,1.2690699076051146,6.461933662951537,2.5672858464417203,5.163717724114932,-5.222417456115721,84.89214556232506,18.139518916441943,1.298215938836604,7,-2.3950042724609375,-2.8550033569335938,-4.852504730224609,2.9874954223632812,-0.3899993896484375,1,-0.0004818806709786516,-1.3129311015959517,79.94000244140625,1.1555559323183344,80.0999984741211,1.17021691049652,80.25,-0.0004818806709786516
1392,2023-07-19,84.87999725341797,86.12000274658203,83.45999908447266,83.87000274658203,1774800.0,0.022527346934874126,-1.9071049186615638,0.3620050807922536,69.66500700465716,57.457616054601296,-4.806186560506006,-5.6971365850915845,-5.465234906460168,7.4360369268666915,18.427518047329173,3.1100006103515625,0.793957309289965,5.371997070312503,1.8202585617443106,8.923735578880695,3.596127816028414,7.147866324596592,-6.849916021542967,83.89604213008606,16.610360105340575,1.775869254284093,7,-3.039997100830078,-3.589996337890625,-7.1875,1.1175003051757812,-1.9699935913085938,2,-0.021677620139373133,-1.602147714874033,83.01000213623047,-1.3129311015959517,79.94000244140625,1.1555559323183344,80.0999984741211,-0.021677620139373133
1393,2023-07-20,84.66000366210938,86.12000274658203,84.2249984741211,85.44999694824219,1867700.0,-0.002591819020113517,-1.2831326408677268,-0.7821758245078636,70.67342317686577,58.983798454595046,-4.0845256301109885,-5.358059777914434,-5.376275722926209,7.399883035672744,18.059863179670476,1.8950042724609375,1.0799520578813855,4.902003479003909,0.6670473095182388,9.13695964848958,2.784525394261081,7.019481563746737,-6.1445271393519505,78.2414413758836,9.557700112585678,2.117478084742834,7,-2.8200035095214844,-3.3700027465820312,-6.80500602722168,1.337493896484375,0.2299957275390625,3,-0.016418697837419116,-1.9071049186615638,84.87999725341797,-1.602147714874033,83.01000213623047,-1.3129311015959517,79.94000244140625,-0.016418697837419116
1394,2023-07-21,84.94999694824219,85.4000015258789,84.33000183105469,84.68000030517578,791200.0,0.003425387120111756,-1.2061995139178379,-0.3417708071774863,70.98383715444987,61.44971274603222,-4.17207947967124,-5.417004266650821,-5.774068622801906,6.840852742474212,17.672339786118574,1.0699996948242188,1.224066242604195,4.868996810913089,0.09069108901286427,9.647302532813313,2.4798439499629836,7.258149671863194,-5.978248852055287,82.56324950852367,12.44950992926276,2.3891528609501087,7,-3.109996795654297,-3.6599960327148438,-7.723747253417969,1.0475006103515625,1.720001220703125,4,-0.015538549055257311,-1.2831326408677268,84.66000366210938,-1.9071049186615638,84.87999725341797,-1.602147714874033,83.01000213623047,-0.015538549055257311
1395,2023-07-24,87.22000122070312,88.33000183105469,86.66999816894531,86.68000030517578,2175100.0,0.026721652195514478,-4.928529584065612,2.0000282573681085,73.0791726039545,63.164965250962695,-5.732805809548438,-7.300499158537264,-8.08322921297112,4.303178840320456,17.458018875745516,3.3800048828125,1.6043158502880175,6.656000900268552,1.0665922055173667,12.245409595019737,3.861296552892952,9.450705247644152,-7.819357845492519,86.3131870923072,18.224807299051577,2.7947043473755935,7,-3.9099998474121094,-4.825000762939453,-10.073751449584961,-1.222503662109375,-0.7900009155273438,0,-0.06168315532579316,-1.2061995139178379,84.94999694824219,-1.2831326408677268,84.66000366210938,-1.9071049186615638,84.87999725341797,-0.06168315532579316
1396,2023-07-25,88.0199966430664,88.4000015258789,86.75,87.37000274658203,1848900.0,0.009172155596959497,1.340421617643876,1.2036903601350684,73.98104192722799,66.40628474948768,-5.844696666686119,-7.7429724824432355,-8.844258227155152,3.1525030613407807,17.335654461792004,1.6500015258789062,1.7631116426979645,6.976996612548831,0.5715914094846255,13.382401815613036,3.7742940110167353,10.179699214080927,-7.905004591388277,92.30759726701014,25.653762541787145,3.2027026015321023,7,-4.609996795654297,-5.589996337890625,-11.318746566772461,-2.292499542236328,-2.4300003051757812,1,-0.07191541062344253,-4.928529584065612,87.22000122070312,-1.2061995139178379,84.94999694824219,-1.2831326408677268,84.66000366210938,-0.07191541062344253
1397,2023-07-26,88.88999938964844,89.52999877929688,87.30000305175781,87.38999938964844,4312800.0,0.009884148827112638,-1.6547683923705723,2.3077139771820274,78.14059552419539,68.82856651695845,-5.648537047069425,-8.16526648878191,-9.751101741168654,1.927570622143719,17.011150681927766,2.2299957275390625,2.264428205509091,7.296999359130865,0.1818152837781497,14.41218343448358,3.7394073214545074,10.854591396807223,-7.946506390550226,87.9359217185336,19.725655010784024,3.557592037676359,7,-4.4199981689453125,-5.895000457763672,-10.703750610351562,-3.1625022888183594,-1.0500030517578125,2,-0.07053658101157068,1.340421617643876,88.0199966430664,-4.928529584065612,87.22000122070312,-1.2061995139178379,84.94999694824219,-0.07053658101157068
1398,2023-07-27,89.02999877929688,89.62999725341797,88.33999633789062,89.2300033569336,840500.0,0.0015749734571912644,1.580021515056725,-0.13333638509114584,75.42006832756974,70.57583524003351,-4.930626779963021,-7.883265952431586,-9.922883828727834,1.4614673212319929,17.126803141392948,1.2900009155273438,2.606565022765608,6.912498855590826,-0.7783556593624752,14.603353370544127,3.0670715981141683,10.757926113067484,-7.0561250865748235,88.6792642954104,21.771788604877543,3.8454272574766515,7,-4.509998321533203,-5.9850006103515625,-10.823749542236328,-3.302501678466797,-1.529998779296875,3,-0.06874081996068326,-1.6547683923705723,88.88999938964844,1.340421617643876,88.0199966430664,-4.928529584065612,87.22000122070312,-0.06874081996068326
1399,2023-07-28,89.6500015258789,90.43000030517578,89.08000183105469,89.41000366210938,646000.0,0.0069639756832862165,-1.9999915229093375,-1.1999618539004386,86.78480812666893,73.98990770627837,-4.529863777073828,-8.003142470027484,-10.518473649509986,0.5346561019391771,17.14618808312425,1.4000015258789062,3.348001508713608,6.95450134277344,-1.186299268494622,15.095301954041503,2.8841010371394162,11.024901648407464,-6.60427053465942,79.25536340043544,8.125654023785017,4.070400305634028,7,-4.325000762939453,-6.2050018310546875,-11.44375228881836,-3.922504425048828,-3.2900009155273438,4,-0.05309539381163775,1.580021515056725,89.02999877929688,-1.6547683923705723,88.88999938964844,1.340421617643876,88.0199966430664,-0.05309539381163775
1400,2023-07-31,90.87000274658205,91.1500015258789,90.18000030517578,90.5,1397000.0,0.013608490796856998,1.0860234460241023,1.541691833296305,87.10113020717084,76.2032315614178,-4.510750697750154,-8.670604065075196,-11.724527621097565,-1.0312853769272863,17.63589353041993,1.5,3.8519739586562878,7.541502380371114,-1.0850661480302364,16.168070908772464,3.2282181161704386,11.854786644571789,-6.642788665129558,93.63639358645607,19.927852206099104,4.3132842642006715,7,-3.565002441406264,-7.065002441406264,-12.663753509521499,-5.142505645751967,-5.4300003051757955,0,-0.04621992352470472,-1.9999915229093375,89.6500015258789,1.580021515056725,89.02999877929688,-1.6547683923705723,88.88999938964844,-0.04621992352470472
1401,2023-08-01,89.0999984741211,90.61000061035156,88.48999786376953,90.5999984741211,1107000.0,-0.01947842213009643,1.7894694574110326,-4.054023960244808,85.06495147155788,77.91433650218454,-1.9959264094053566,-6.454159472727923,-9.986646577009083,0.4289512266937834,17.880887971571696,2.380004882812514,4.34080876910582,5.277998352050787,-3.489473518161887,14.04547022226346,0.8942624169444571,9.661734287157117,-3.626682652671846,46.75314638336831,-32.02563603174284,4.383735935106334,8,-1.4124984741210938,-5.2949981689453125,-10.893749237060547,-3.3725013732910156,-3.3600006103515625,1,-0.029966309928959323,1.0860234460241023,90.87000274658205,-1.9999915229093375,89.6500015258789,1.580021515056725,89.02999877929688,-0.029966309928959323
1402,2023-08-02,89.87000274658203,90.01000213623047,87.25,88.27999877929688,1583900.0,0.008642023407941846,1.951869606903164,-1.0600026448567708,83.82562265169324,79.3756919993876,-2.216778329145697,-6.747890084819787,-10.70505200903456,-0.5838630088872065,18.05141928639368,2.7600021362304688,4.996204920333241,5.526002502441401,-3.3824756005767256,14.434480605459527,1.0717634509323375,9.980241553950464,-3.37488349833545,67.17953132060856,-12.244218678136832,4.4542390515090595,8,-2.1300010681152344,-6.06500244140625,-11.69375228881836,-4.142505645751953,-4.5800018310546875,2,-0.047624416133159486,1.7894694574110326,89.0999984741211,1.0860234460241023,90.87000274658205,-1.9999915229093375,89.6500015258789,-0.047624416133159486
1403,2023-08-03,86.23999786376953,88.30000305175781,85.40499877929688,87.0,1790400.0,-0.0403917299640959,-1.3827192665735233,-0.47798757227513733,67.34463403469174,78.97133609719225,1.8561077208946983,-2.6621073282832697,-6.970430732782702,2.8305340926061717,17.456209893659633,4.465003967285156,5.166019162581549,1.5199977874755888,-7.016026055955365,10.056021630906542,-2.748014134239881,5.7880097091910585,4.910003662109375,14.534354835068372,-63.13928908444524,4.268011921715474,8,2.0375022888183594,-2.1049957275390625,-8.621248245239258,-0.5125007629394531,-0.8600006103515625,3,0.018552858461900135,1.951869606903164,89.87000274658203,1.7894694574110326,89.0999984741211,1.0860234460241023,90.87000274658205,0.018552858461900135
1404,2023-08-04,87.62999725341797,89.06999969482422,86.25,86.3499984741211,755100.0,0.016117804082557807,-2.8108213994824367,-1.6842041861165487,70.3116605600612,78.66383475898189,0.9903957529663359,-3.7090765601500664,-8.185279330511136,1.1931383267692013,18.122667459603512,2.8300018310546875,5.17973390801626,2.571497344970709,-5.856269225381439,10.999263915322857,-1.642385940205358,6.785380630146776,3.405104217529299,38.72928477614477,-38.62484525808018,4.213883285176072,8,0.6475028991699219,-3.4949951171875,-10.363746643066406,-1.9025001525878906,-2.2999954223632812,4,-0.0014834789169515528,-1.3827192665735233,86.23999786376953,1.951869606903164,89.87000274658203,1.7894694574110326,89.0999984741211,-0.0014834789169515528
1405,2023-08-08,88.93000030517578,89.06999969482422,87.0,87.44999694824219,838400.0,0.014835137424440648,1.3522695253742083,1.1562537252938512,67.24940823298633,77.9158754596217,-0.046416330832215635,-4.442985490894827,-9.267558218656234,-0.2907734409267846,18.825141220545703,2.0699996948242188,5.250470141926797,3.3675003051757812,-4.694654792586434,11.429655402937996,-0.6635772437053333,7.398577854056896,1.9924991119384856,67.72334843088107,-8.318824124524909,4.031077548881109,8,-0.6525001525878906,-4.665000915527344,-11.748750686645508,-3.202503204345703,-1.9000015258789062,1,-0.028899130619643554,-2.8108213994824367,87.62999725341797,-1.3827192665735233,86.23999786376953,1.951869606903164,89.87000274658203,-0.028899130619643554
1406,2023-08-09,91.12999725341795,91.66999816894531,89.43000030517578,89.77999877929688,829700.0,0.024738524015434304,-1.185368649445286,0.9121590622051897,67.8673471613339,76.77440341930375,-1.9655668685852135,-6.053946706991255,-11.250726220671282,-2.652576352407607,19.405365009003773,2.7399978637695312,5.373690916930684,4.996497344970692,-2.936996989523621,12.929991679465004,1.0297501777235283,8.963244512217855,-5.7249984741210795,91.3806708996717,15.657303603179926,3.9667471672471564,8,-2.592498779296861,-6.604999542236314,-13.948747634887681,-6.432498931884751,-4.529998779296861,2,-0.06243821994407328,1.3522695253742083,88.93000030517578,-2.8108213994824367,87.62999725341797,-1.3827192665735233,86.23999786376953,-0.06243821994407328
1407,2023-08-10,89.93000030517578,92.4800033569336,89.91000366210938,91.69000244140624,896700.0,-0.013167968664644758,-1.8555624785422733,-1.3037067596511982,64.26636198671486,75.53510271476432,-0.6733406220748748,-4.150799410697857,-9.744403444486295,-1.6255606576631862,20.705994123782013,2.5699996948242188,5.2428239029014065,3.215000534057623,-3.9705621716852306,10.400563239800476,-0.3777808188138039,6.80778188692905,-4.399701538085935,63.95757735877542,-10.974395565407086,3.5927813528714263,8,-0.9874992370605469,-5.0,-12.748750686645508,-5.522502899169922,-5.410003662109375,3,-0.04659182060700051,-1.185368649445286,91.12999725341795,1.3522695253742083,88.93000030517578,-2.8108213994824367,87.62999725341797,-0.04659182060700051
1408,2023-08-11,89.44000244140625,90.45999908447266,89.20999908447266,89.36000061035156,371700.0,-0.005448658535602502,-5.5788628332797945,-0.04545553065409011,62.02464452032515,72.78397342517057,-0.13306024963902985,-3.095728072836991,-8.867507643227754,-1.3289570658608767,21.95107125750731,1.25,5.00704050731521,2.2655025482177678,-4.3305104326851165,8.861515529120652,-1.0325039422336744,5.56350903866921,-3.631715490722655,51.2038639249846,-21.822495888576185,3.2980064904514435,8,-0.4975013732910156,-4.510002136230469,-12.506254196166992,-5.532505035400391,-4.910003662109375,4,-0.046399836902929925,-1.8555624785422733,89.93000030517578,-1.185368649445286,91.12999725341795,1.3522695253742083,88.93000030517578,-0.046399836902929925
1409,2023-08-14,85.94999694824219,87.29000091552734,85.83000183105469,87.20999908447266,870100.0,-0.03902063280298351,1.056328342010391,-15.74966622162884,46.80743253610247,68.30689590616296,3.103244378771919,0.9012220854301916,-5.035109503329181,1.9091511928052967,22.851119688709005,3.6100006103515625,4.511024207588221,-1.517002868652341,-7.255144919627796,4.221139182323114,-4.386073894140068,1.3520681568353865,6.530006408691406,1.8044374384055601,-66.6685516847543,2.8690710254877274,8,2.992504119873047,-0.9299964904785156,-9.01624870300293,-2.1474990844726562,-1.149993896484375,0,-0.0066317593375536665,-5.5788628332797945,89.44000244140625,-1.8555624785422733,89.93000030517578,-1.185368649445286,91.12999725341795,-0.0066317593375536665
1410,2023-08-15,82.77999877929688,85.20999908447266,82.61000061035156,85.0,1451400.0,-0.03688188809191273,-1.0312507450587702,1.7619027435498422,38.23002298070547,63.10301496273492,5.593175692239043,4.526996254708962,-1.6076217642364838,4.823026865136654,24.11466626082197,3.339996337890625,4.021880074800208,-4.829000854492193,-9.882583485967203,0.22458177698281645,-7.355792170229691,-2.3022095387546955,9.56700454711914,1.7223720530795457,-61.10284343814781,2.526791315737502,8,4.765003204345703,2.240001678466797,-5.278749465942383,1.0224990844726562,1.1300048828125,1,0.03080457948008042,1.056328342010391,85.94999694824219,-5.5788628332797945,89.44000244140625,-1.8555624785422733,89.93000030517578,0.03080457948008042
1411,2023-08-16,82.97000122070312,84.08999633789062,82.51000213623047,82.51000213623047,1163100.0,0.002295269922784504,-5.869553679531621,-0.20720668087153757,36.283611027047215,57.82056922666314,4.964231372535636,4.568049673451242,-1.5590529988443649,4.400794405687492,24.73513060898355,1.5799942016601562,3.285970580975274,-4.636998367309573,-9.698270539461433,0.4242738048422865,-7.167634453385503,-2.1063622812336433,8.987521997070317,4.6138317768452115,-52.761607182541,2.5306360860759285,8,4.525001525878906,2.049999237060547,-5.377500534057617,-0.012500762939453125,0.6199951171875,2,0.04893331925829458,-1.0312507450587702,82.77999877929688,1.056328342010391,85.94999694824219,-5.5788628332797945,89.44000244140625,0.04893331925829458
1412,2023-08-17,83.04000091552734,83.83000183105469,82.98999786376953,83.41000366210938,693600.0,0.0008436747474309669,-2.5744176609041474,-0.804355397807374,36.07625983334521,54.34630542651353,4.272845252564821,4.588382955611081,-1.458251683578922,4.126951699557253,24.600979503696163,0.8600006103515625,2.379445169021764,-4.474998855590826,-9.804754785981117,0.8547570747994655,-7.139876820785972,-1.8101208903956802,8.350671037353521,6.666653871031514,-44.817906197344755,2.664877965195146,8,4.4550018310546875,2.345001220703125,-5.282499313354492,-0.222503662109375,0.8899993896484375,3,0.04287087571464698,-5.869553679531621,82.97000122070312,-1.0312507450587702,82.77999877929688,1.056328342010391,85.94999694824219,0.04287087571464698
1413,2023-08-18,83.2699966430664,83.38999938964844,81.9000015258789,82.41999816894531,707100.0,0.0027696980371305635,1.7339310837200512,-2.297276120172382,34.89582919412392,50.4112130525205,3.997645203321767,4.478528504396309,-1.5960381736550744,3.684716635149144,24.586716252045946,1.4899978637695312,1.573281564247381,-4.175502777099609,-9.694891752002619,1.3438861978033998,-6.935197264551121,-1.4158082896480977,7.587835120815441,25.417351991144805,-21.622689713227253,2.7596944874515077,8,3.9200057983398438,2.180004119873047,-5.512495040893555,-0.4874992370605469,0.9600067138671875,4,0.01501140927575717,-2.5744176609041474,83.04000091552734,-5.869553679531621,82.97000122070312,-1.0312507450587702,82.77999877929688,0.01501140927575717
1414,2023-08-21,83.62999725341797,83.94000244140625,83.13999938964844,83.5999984741211,665700.0,0.004323293201207834,1.4615131810605884,0.035292744881564656,32.132275411218856,46.50930940565745,3.3643748826734168,4.231518529538192,-1.8374351055680052,3.127903532000744,24.489381747480184,0.8000030517578125,0.7342433187309609,-3.749502182006836,-9.423927983789483,1.9249236197758108,-6.586715082898166,-0.9122892811155054,6.51120809142364,52.26577050026737,10.660504234397038,2.837212900891324,8,3.5600051879882812,2.3150062561035156,-4.454998016357422,-0.8474998474121094,0.7700042724609375,0,0.010761706988363207,1.7339310837200512,83.2699966430664,-2.5744176609041474,83.04000091552734,-5.869553679531621,82.97000122070312,0.010761706988363207
1415,2023-08-22,81.83999633789062,83.88999938964844,81.48999786376953,83.69999694824219,785800.0,-0.02140381411353187,1.1428532503184583,-62.00254323499492,32.100592105535384,42.53522551056873,4.5180113430923114,5.900308916703452,0.06087435256526419,4.700382243697476,23.66403142289282,2.4000015258789062,0.29630982563598707,-5.270502853393552,-11.46318437638736,0.9221786696002567,-8.366843614890456,-2.1741620918966476,7.6419127014339665,13.461487674119024,-26.356915168159897,3.096340761496902,8,5.1450042724609375,4.105007171630859,-2.664997100830078,0.907501220703125,3.07000732421875,1,0.036168216597252556,1.4615131810605884,83.62999725341797,1.7339310837200512,83.2699966430664,-2.5744176609041474,83.04000091552734,0.036168216597252556
1416,2023-08-23,81.69000244140625,81.9800033569336,80.93000030517578,81.86000061035156,807000.0,-0.001832770078154633,4.121920357275772,0.0913968350328556,29.196332767402353,38.638555597311786,3.562786713047956,5.851784442970484,0.2813037321828489,4.634403766713376,22.835509617318493,1.0500030517578125,-0.38101129997325245,-5.103997039794919,-11.73264863222741,1.5246545526375712,-8.418322836011157,-1.789671243578681,6.992715480362833,25.249222486673915,-10.649314093333572,3.3143257962162442,8,4.004997253417969,4.659999847412109,-2.515003204345703,1.0574951171875,2.1899948120117188,2,0.027175923054910678,1.1428532503184583,81.83999633789062,1.4615131810605884,83.62999725341797,1.7339310837200512,83.2699966430664,0.027175923054910678
1417,2023-08-24,82.62000274658203,83.33000183105469,81.18000030517578,81.37999725341797,906400.0,0.011384505782612075,-1.6219540561411996,-7.294228525267032,39.32783920683045,36.116688340256815,1.6615463112651128,4.66725991134706,-0.5911477170846808,3.4675360934223676,21.43743925461506,2.1500015258789062,-1.0748312347860747,-3.860496902465826,-10.66256693437171,2.9415731294400587,-7.261531918418768,-0.45946188651288367,5.132389061195852,56.14622066423844,16.820482234431594,3.4010350159529414,8,1.4899978637695312,4.084999084472656,-2.235004425048828,-1.7475051879882812,-0.7600021362304688,3,0.011740420710028676,4.121920357275772,81.69000244140625,1.1428532503184583,81.83999633789062,1.4615131810605884,83.62999725341797,0.011740420710028676
1418,2023-08-25,82.91000366210938,83.58000183105469,82.16999816894531,83.26000213623047,484400.0,0.003510056958202501,1.8484983931998058,-0.282255583584569,35.11981185308258,34.818063819921264,0.38873386754882233,4.105760325621219,-0.7423172443141084,2.945218493147621,19.89826766647352,1.410003662109375,-2.0167067809442756,-3.2644962310791072,-10.133948414568238,3.604955952410023,-6.6992223228236725,0.17022986066545798,4.0237011653562575,65.78079573768082,25.289895456913825,3.434726091744563,8,0.15999603271484375,3.7949981689453125,-1.3450031280517578,-2.9675064086914062,-4.510002136230469,4,0.01230245565086796,-1.6219540561411996,82.62000274658203,4.121920357275772,81.69000244140625,1.1428532503184583,81.83999633789062,0.01230245565086796
1419,2023-08-28,84.88999938964844,85.37000274658203,83.41000366210938,83.41000366210938,1374800.0,0.023881264504682864,-1.648655057581475,-4.228577656675749,37.787169229250566,34.76885784753739,-1.9639670577376336,1.8454921437725602,-2.583724095114661,0.7609023749220114,17.794686448154295,2.4599990844726562,-2.8370204434097275,-1.0465003967285185,-7.736437413327991,5.643436619870954,-4.391468905028262,2.298468111571225,1.3232608951424112,89.18911952711527,49.98896969082861,3.3449685082997362,8,-1.7399978637695312,1.81500244140625,-3.3249988555908203,-4.947502136230469,-4.9799957275390625,0,-0.007774720667453883,1.8484983931998058,82.91000366210938,-1.6219540561411996,82.62000274658203,4.121920357275772,81.69000244140625,-0.007774720667453883
1420,2023-08-29,86.66999816894531,86.83000183105469,84.04000091552734,85.37000274658203,642700.0,0.02096829770402775,2.444439734949632,0.8783778210798717,36.16624520381908,34.75581720051204,-3.5024619709255944,-0.27963052918758535,-4.2102972303552235,-1.1804916846458013,15.471380281638659,2.7900009155273438,-3.5956897468994384,0.9434986114501953,-5.346075696044167,7.233072918944558,-2.201288542296979,4.088285765197369,-5.739997863769531,97.28807422493777,62.016197904767125,3.1447871537471794,8,-2.789997100830078,0.035003662109375,-5.104997634887695,-8.167499542236328,-6.189994812011719,1,-0.026191262155579098,-1.648655057581475,84.88999938964844,1.8484983931998058,82.91000366210938,-1.6219540561411996,82.62000274658203,-0.026191262155579098
1421,2023-08-30,86.43000030517578,86.8949966430664,85.3499984741211,86.68000030517578,540500.0,-0.0027690996750883157,3.5441612063549055,-0.19230836947527188,38.45645554968421,35.020283391216374,-3.039706608510386,-0.2634242706419059,-3.819078061017237,-1.0338694306920786,14.038974474101595,1.5449981689453125,-3.7827379376383448,0.8370006561279268,-5.261523970551011,6.935525282806864,-2.212261657211542,3.8862629694673956,-5.381999969482422,91.86357592554026,57.73261154315477,3.049262313339468,8,-2.5175018310546875,0.27500152587890625,-3.5774993896484375,-6.9225006103515625,-6.180000305175781,2,-0.017586447271774275,2.444439734949632,86.66999816894531,-1.648655057581475,84.88999938964844,1.8484983931998058,82.91000366210938,-0.017586447271774275
1422,2023-08-31,85.58999633789062,87.04000091552734,85.16000366210938,86.44000244140625,1776400.0,-0.00971889348975108,-1.1988381846411935,3.4000244140625,37.58862841047829,35.31948330414464,-2.0114744731010745,0.2524341941713715,-2.7832376754305983,-0.3639678022564965,13.16827276349996,1.8799972534179688,-3.505720781389755,0.21099700927734943,-5.546439248314982,5.968433266869681,-2.6677211195188164,3.0897151380735153,-4.308116149902347,70.22579548534358,36.67418669649369,2.878718128796167,8,-1.6049957275390625,1.1150054931640625,-2.6699962615966797,-6.047496795654297,-1.4599990844726562,3,-0.019978959663953688,3.5441612063549055,86.43000030517578,2.444439734949632,86.66999816894531,-1.648655057581475,84.88999938964844,-0.019978959663953688
1423,2023-09-01,87.83999633789062,88.37000274658203,86.2699966430664,86.6500015258789,656900.0,0.026288118895548163,-1.1538473576925634,-1.399983843751122,56.62228747281324,38.0405957554329,-3.9616580929076406,-1.9726929254915007,-4.8733061744731,-2.813589275157753,13.321096303929966,2.7800064086914062,-3.121574265917289,2.3809970855712947,-3.4705080070461207,8.23250217818871,-0.5447554607374059,5.306749631879995,-6.2126289062500035,89.31438494917069,49.60935844117969,2.9257525463087046,9,-3.1899948120117188,-1.1349945068359375,-4.10749626159668,-7.7324981689453125,-5.2599945068359375,4,-0.06807827842496772,-1.1988381846411935,85.58999633789062,3.5441612063549055,86.43000030517578,2.444439734949632,86.66999816894531,-0.06807827842496772
1424,2023-09-05,87.5,89.37000274658203,87.33499908447266,88.16000366210938,699700.0,-0.003870632423329967,-3.1110956982783864,-0.5546273441256612,70.62939907780257,42.321574307907035,-3.3692880505593337,-1.7317212575195526,-4.336313127069246,-2.6516706553143337,13.327676467552902,2.035003662109375,-2.716341406724041,2.0475006103515625,-3.794131065984473,7.889132286687598,-0.8733152278164482,4.968316448519573,-5.33322174316406,64.91553275485461,19.56300691753087,2.920815838168016,9,-2.3499984741210938,-0.7949981689453125,-3.717500686645508,-7.342502593994141,-5.529998779296875,1,-0.10399998256138387,-1.1538473576925634,87.83999633789062,-1.1988381846411935,85.58999633789062,3.5441612063549055,86.43000030517578,-0.10399998256138387
1425,2023-09-06,86.36000061035156,87.94000244140625,85.7699966430664,87.44999694824219,702300.0,-0.013028564453124947,1.0966165413533835,1.6515004392657326,63.68040246801068,46.153137607974635,-1.6994104235405558,-0.8370476897057415,-2.97852099855362,-1.7007405851645103,13.090622246590867,2.1700057983398438,-2.302425490363788,1.036001205444336,-4.592730332989973,6.664732743878645,-1.7783645637728256,3.8503669746614975,-3.472899904541009,28.50349665556991,-21.09331181027978,2.8143657692171566,9,-1.0849990844726562,0.345001220703125,-1.9750003814697266,-5.802501678466797,-3.8400039672851562,2,-0.07468731939157791,-3.1110956982783864,87.5,-1.1538473576925634,87.83999633789062,-1.1988381846411935,85.58999633789062,-0.07468731939157791
1426,2023-09-07,85.44000244140625,87.01000213623047,85.0199966430664,86.01000213623047,1092400.0,-0.01065305885182033,-1.8226802227116057,0.5229372567684856,59.06346177893052,48.345984560430196,-0.21404338634954456,-0.3849214986302343,-1.8752996633450607,-0.9805937414729442,11.847717929478064,1.9900054931640625,-1.8578558012009125,0.4005027770996037,-4.523711990447552,5.324717544646759,-2.061604606673967,2.8626101608731744,-1.9046115315185546,9.655292161553518,-43.49762607593225,2.462107383773577,9,0.3299980163574219,1.2649993896484375,0.11499786376953125,-4.522502899169922,-1.910003662109375,3,-0.058052422082667476,1.0966165413533835,86.36000061035156,-3.1110956982783864,87.5,-1.1538473576925634,87.83999633789062,-0.058052422082667476
1427,2023-09-08,85.73999786376953,86.11000061035156,85.12999725341797,85.18000030517578,490800.0,0.003511182277517122,-1.9696906644472187,-0.9824523831831993,59.278754716072655,51.03031154520687,-0.027854420317012796,-1.0697635919398891,-1.9670773266626043,-1.5260717261877232,10.293601354909057,0.9800033569335938,-1.2345506672166948,0.9099983215332088,-3.463928681962699,5.2839253250291165,-1.276965180214745,3.0969618232811627,-1.621145770212408,16.551728976224382,-38.45266764522668,2.1869635017479507,9,0.6500053405761719,0.9650039672851562,0.006252288818359375,-4.822498321533203,-0.7399978637695312,4,-0.06403076744289726,-1.8226802227116057,85.44000244140625,1.0966165413533835,86.36000061035156,-3.1110956982783864,87.5,-0.06403076744289726
1428,2023-09-11,85.29000091552734,86.45999908447266,85.19999694824219,85.80999755859375,783000.0,-0.005248390009959802,-2.5999825614979675,-0.9285694822888283,56.194053389904816,53.075520896390664,0.8887054210975407,-0.9977718380685019,-1.3307533219990546,-1.3059088959887504,9.067397553882653,1.2600021362304688,-0.503789696436769,0.6675014495849609,-3.143058025884031,4.478060925053953,-1.2377782881495278,2.5727811873194497,-0.6460337566677339,6.206986060151114,-47.11374749115922,1.9052797377344957,9,1.4150009155273438,1.4150009155273438,0.4825000762939453,-4.372501373291016,-1.2000045776367188,0,-0.013600699374575753,-1.9696906644472187,85.73999786376953,-1.8226802227116057,85.44000244140625,1.0966165413533835,86.36000061035156,-0.013600699374575753
1429,2023-09-12,85.37999725341797,86.18000030517578,84.79000091552734,85.4800033569336,1057000.0,0.0010551804071354809,-1.1718761175881554,0.19232067139105302,65.1282425813755,56.29352060500804,0.9784156402349851,-1.1938710250236397,-1.215027965822344,-1.6182883734725664,9.21725412697379,1.3899993896484375,-0.0775153676660949,0.7859977722168026,-2.9911366205909786,4.563132165024584,-1.102569424187081,2.674564968620686,3.9900054931640625,18.730033399777657,-37.995443759144166,1.8885671964038904,9,1.7000045776367188,1.3250045776367188,0.8262538909912109,-4.462497711181641,-1.899993896484375,1,-0.03279451291211177,-2.5999825614979675,85.29000091552734,-1.9696906644472187,85.73999786376953,-1.8226802227116057,85.44000244140625,-0.03279451291211177
1430,2023-09-13,85.33000183105469,85.5999984741211,84.02999877929688,85.52999877929688,1247000.0,-0.0005855636445488699,8.235391796068576,1.9998474214220323,65.68968556305049,59.31943505093764,0.9145142389080689,-0.9940036454131587,-0.9595189039607277,-1.7723075633557528,9.053823124869352,1.5699996948242188,0.43226015845527854,0.6085021972656222,-3.0819694652331435,4.298973859764388,-1.2367336339837607,2.453738028515005,3.9484008789062557,43.624214339661286,-16.377124607849474,1.8452358312493855,9,1.3699989318847656,1.375,0.8762493133544922,-4.412502288818359,-3.8499984741210938,2,-0.039376544453896156,-1.1718761175881554,85.37999725341797,-2.5999825614979675,85.29000091552734,-1.9696906644472187,85.73999786376953,-0.039376544453896156
1431,2023-09-14,87.02999877929688,87.47000122070312,86.12999725341797,86.12999725341797,1009400.0,0.019922617036948198,-1.9777815453736278,-4.5000762951094835,67.82540797615823,62.67907722490207,-0.7726778258760305,-2.502547174719055,-2.4628936708466256,-3.6443944924806857,8.999770882547836,2.1399993896484375,0.8259023180077492,2.105499267578125,-1.6257416094261998,5.83674014458245,0.23987882907596259,3.9711197060802874,2.038467773437503,87.20924043221376,25.616468779650432,1.8656204385021655,9,-0.3299980163574219,-0.3249969482421875,-0.7587490081787109,-6.112499237060547,-9.279998779296875,3,-0.05182123634940616,8.235391796068576,85.33000183105469,-1.1718761175881554,85.37999725341797,-2.5999825614979675,85.29000091552734,-0.05182123634940616
1432,2023-09-15,86.5999984741211,87.94000244140625,86.13999938964844,87.06999969482422,3364700.0,-0.004940828578732237,-1.5899335858170043,-0.5222226931717034,64.74821416265223,63.581957968217516,-0.2060058049569733,-1.8890168020532059,-1.843661387824099,-3.4036651637623834,9.00913026417319,1.8000030517578125,1.1201355404042488,1.4974990844726506,-2.194670024777693,5.189668193722994,-0.3485854701525284,3.3435836390978295,2.266929367675786,65.72883088906754,4.473076066224721,1.8460845546251734,9,0.10000228881835938,0.10500335693359375,-0.06875038146972656,-5.4225006103515625,-8.75,4,-0.03545034352098331,-1.9777815453736278,87.02999877929688,8.235391796068576,85.33000183105469,-1.1718761175881554,85.37999725341797,-0.03545034352098331
1433,2023-09-18,84.5199966430664,86.98999786376953,84.23999786376953,86.55000305175781,838200.0,-0.024018497317598198,-1.1235488707629677,4.319151353808194,48.532896906187325,61.12679106026027,1.5125936256951036,0.3050748045615421,0.42819306599372453,-1.5007646986980916,8.3907415221625,2.75,1.3292930164837173,-0.6450027465820369,-4.247798550055009,2.957793056890935,-2.446400648318516,1.156395155154442,4.153454036230471,12.531902937021455,-43.32369744962925,1.8013979017364845,9,1.4650039672851562,1.1750030517578125,2.4162540435791016,-2.9374961853027344,-7.189994812011719,0,0.005679169143376628,-1.5899335858170043,86.5999984741211,-1.9777815453736278,87.02999877929688,8.235391796068576,85.33000183105469,0.005679169143376628
1434,2023-09-19,84.52999877929688,84.80000305175781,83.83000183105469,84.4800033569336,996500.0,0.00011834047122261104,2.288117621196643,-0.024628209127433038,40.12913687748888,58.509983772424505,1.1588584090574585,0.3857323578923513,0.5451262322245896,-1.6809858539221523,8.035704398031521,0.970001220703125,1.6309214053689374,-0.6800006866455135,-4.224073505394173,2.8640721321031464,-2.4520370960198363,1.0920357227288093,3.9577138239999954,17.031553389047087,-32.19583375624936,1.7720364093743277,9,1.3550033569335938,0.6200027465820312,2.406251907348633,-2.947498321533203,-6.8600006103515625,1,-0.005205281530348382,-1.1235488707629677,84.5199966430664,-1.5899335858170043,86.5999984741211,-1.9777815453736278,87.02999877929688,-0.005205281530348382
1435,2023-09-20,84.80000305175781,86.13999938964844,84.30000305175781,84.68000030517578,836200.0,0.003194182850586591,-3.181822910796494,2.400274683351137,42.502303911350126,56.66985512047114,0.7200145717302604,0.3677070311528752,0.47261015669829476,-2.1137028958170276,7.1600476930922525,1.839996337890625,1.4093428776708947,-0.5579967498779297,-3.738041161222057,2.6220476614661976,-2.1480189555500004,1.032025455794141,3.4082469052045212,23.60099943197217,-19.39738409838526,1.590022205672067,9,1.0849990844726562,0.34999847412109375,2.1812477111816406,-3.2175025939941406,-7.840003967285156,2,-0.015566033576892124,2.288117621196643,84.52999877929688,-1.1235488707629677,84.5199966430664,-1.5899335858170043,86.5999984741211,-0.015566033576892124
1436,2023-09-21,83.91000366210938,84.91000366210938,83.22000122070312,84.26000213623047,1233500.0,-0.01049527544362494,1.048485913376397,-2.916587195625914,42.307713805033735,54.784183908133485,1.5311799310437095,1.5099677640566256,1.5261030196015781,-1.3970755523914562,5.9829341590131655,1.69000244140625,0.9878135939498804,-1.5589962005615234,-4.328427439548335,1.2104350384252882,-2.9437118200549293,-0.1742805810681176,4.035551407298499,14.618692011767367,-23.90554281707523,1.3847156194934074,9,1.6699981689453125,1.2399978637695312,2.37249755859375,-2.327503204345703,-6.44000244140625,3,-0.028959601944018032,-3.181822910796494,84.80000305175781,2.288117621196643,84.52999877929688,-1.1235488707629677,84.5199966430664,-0.028959601944018032
1437,2023-09-22,83.58999633789062,84.80000305175781,83.20999908447266,84.04000091552734,579900.0,-0.003813696940204725,-1.628107719565944,1.285732970027248,26.362599462292593,51.46957791617657,1.6920770457869878,2.0093932007870023,2.0547115261091022,-1.2642801740667835,5.3456677833636554,1.5900039672851562,0.6983744999959498,-1.9275032043456974,-4.514846279304663,0.6598398706132684,-3.2211747418251804,-0.6338316668662145,3.9775144236208746,10.052840638447316,-21.136051970471208,1.293671537479483,9,1.9850044250488281,1.5600051879882812,2.6675052642822266,-1.8249931335449219,-9.109992980957031,4,-0.06986477561601956,1.048485913376397,83.91000366210938,-3.181822910796494,84.80000305175781,2.288117621196643,84.52999877929688,-0.06986477561601956
1438,2023-09-25,83.93000030517578,84.23999786376953,83.0199966430664,83.0999984741211,880500.0,0.0040675198251090006,-1.4646352553135742,-1.8444297509451877,30.14460209600479,47.58250675113538,1.2727081534364544,1.844280088511482,1.8686966736499073,-1.7759315614811442,4.812854448469512,1.220001220703125,0.5307092127636395,-1.6384990692138643,-4.043197728352567,0.7661995899248382,-2.8408483987832085,-0.4361497396445202,3.201759288631834,29.166758366039442,2.151359151639909,1.2023493295693477,9,1.5499992370605469,1.220001220703125,2.5100021362304688,-2.164997100830078,-8.870002746582031,0,-0.07244134170079042,-1.628107719565944,83.58999633789062,1.048485913376397,83.91000366210938,-3.181822910796494,84.80000305175781,-0.07244134170079042
1439,2023-09-26,84.2300033569336,84.66999816894531,83.16000366210938,83.38999938964844,749700.0,0.0035744435918858564,-1.3230766522098913,1.0120507399577168,36.932534634168256,44.38726775903736,0.8855484030248135,1.5729421386279228,1.7341794577122016,-2.210855637978824,4.924237478531864,1.5099945068359375,0.3309843946734361,-1.3054962158203125,-3.766846462172836,1.1558540305322111,-2.5361713389965814,-0.07482109264404357,2.4083446827850707,38.78223232953086,11.461215929623648,1.2306751231762647,9,1.2499961853027344,0.9199981689453125,2.089998245239258,-2.4650001525878906,-8.140007019042969,1,-0.08191857118465751,-1.4646352553135742,83.93000030517578,-1.628107719565944,83.58999633789062,1.048485913376397,83.91000366210938,-0.08191857118465751
1440,2023-09-27,84.4000015258789,85.33999633789062,83.87999725341797,84.73999786376953,1115300.0,0.0020182614528094778,-1.1159332153914197,-0.4047556334638196,42.97296823595031,41.62588556568091,0.6367137394608307,1.2903171113527208,1.7402124170891682,-2.4243449403419675,4.900737394604328,1.4599990844726562,0.20824066012863796,-1.0219982147216768,-3.472402625126051,1.4284061956826974,-2.247200419923871,0.2032039904805174,1.8041443462414861,59.482976911212916,28.691096618348375,1.2252022052021885,9,1.0799980163574219,0.75,2.167501449584961,0.06999969482421875,-7.529998779296875,2,-0.07973937482536686,-1.3230766522098913,84.2300033569336,-1.4646352553135742,83.93000030517578,-1.628107719565944,83.58999633789062,-0.07973937482536686
1441,2023-09-28,84.91000366210938,85.66000366210938,82.86000061035156,83.91000366210938,545600.0,0.006042679229977255,1.24000244140625,-2.9412081500762945,44.54669314728725,39.38127211952926,-0.2298005388330182,0.6963016966184767,1.3168266511616196,-2.9979874249734166,4.806837994363387,2.8000030517578125,-0.03536044849573727,-0.43599624633789347,-2.848762458995452,1.9767699663196652,-1.6423793526666657,0.7703868599908787,0.912044302524535,73.21431490836562,38.943133388330914,1.2063831063287758,9,0.014995574951171875,0.23999786376953125,1.5549983978271484,-0.44000244140625,-11.200004577636719,3,-0.09362859774771581,-1.1159332153914197,84.4000015258789,-1.3230766522098913,84.2300033569336,-1.4646352553135742,83.93000030517578,-0.09362859774771581
1442,2023-09-29,83.87999725341797,85.55000305175781,83.69999694824219,85.5,923000.0,-0.012130566061334891,1.151158819224201,-1.6200027465820312,41.39193763845132,38.58783220089192,0.41772673024219387,1.6776444248654911,2.362981752573859,-2.0258025345755755,4.788718999463339,1.850006103515625,-0.32061067992876247,-1.380502700805664,-3.876616247016898,1.1156108454055698,-2.628559473911281,-0.13244592770004715,-1.0199966430664062,36.42841183426793,-1.3351705991768625,1.2480567731056136,9,0.6200027465820312,1.3950042724609375,2.1425037384033203,0.5900039672851562,-10.829994201660156,4,-0.07641864857659675,1.24000244140625,84.91000366210938,-1.1159332153914197,84.4000015258789,-1.3230766522098913,84.2300033569336,-0.07641864857659675
1443,2023-10-02,81.86000061035156,84.11000061035156,81.36000061035156,83.94000244140625,703800.0,-0.024081982703976434,1.2727289923516838,1.2839495707295479,32.60874318010994,37.75223290118314,2.2581961093621885,3.4010370449693283,4.383079637983684,-0.061909560191580226,4.6254687732925595,2.75,-0.8599696678528801,-3.101499557495117,-5.725953193598059,-0.4770459213921754,-4.413726375546588,-1.7892727394436463,3.69000244140625,11.627898724295168,-27.364205388008838,1.3122268180514705,10,1.8899993896484375,3.5050010681152344,3.5475006103515625,2.6100006103515625,-8.459999084472656,0,-0.09015388710472028,1.151158819224201,83.87999725341797,1.24000244140625,84.91000366210938,-1.1159332153914197,84.4000015258789,-0.09015388710472028
1444,2023-10-03,78.4000015258789,81.51000213623047,78.36000061035156,81.12000274658203,1337400.0,-0.04226727411036846,-1.2499986376096044,1.3076917433884752,24.390283787083277,35.73978622070905,5.316274400912562,6.476378985042885,7.7936277798612394,3.3324736313876713,4.459887186836055,3.5,-1.455192305257384,-6.106498718261719,-9.810994696124581,-2.4020027403988564,-7.958746707193143,-4.254250729330295,7.150001525878906,0.5479575178768136,-36.29433196018033,1.8522479889314312,10,3.6100006103515625,5.465000152587891,6.487499237060547,6.069999694824219,-3.4300003051757812,1,-0.04260209059030007,1.2727289923516838,81.86000061035156,1.151158819224201,83.87999725341797,1.24000244140625,84.91000366210938,-0.04260209059030007
1445,2023-10-04,79.91000366210938,79.9800033569336,78.62999725341797,78.81999969482422,2355600.0,0.019260230954613267,1.1951258846661994,-0.40073657283263586,23.313415353925407,33.629308615030354,3.3969000131078104,4.6993197486967375,6.177521267843929,1.7870046668994348,4.984432872453946,1.5800018310546875,-1.6450859742635657,-4.273996734619146,-8.39832312496462,-0.1496703442736731,-6.336159929791876,-2.211833539446417,5.352399291992185,21.232909640833338,-8.856674665687397,2.0621631951727353,10,2.0999984741210938,3.954998016357422,5.017498016357422,4.55999755859375,-6.060005187988281,2,-0.04780386871675324,-1.2499986376096044,78.4000015258789,1.2727289923516838,81.86000061035156,1.151158819224201,83.87999725341797,-0.04780386871675324
1446,2023-10-05,80.4800033569336,81.2300033569336,79.52999877929688,79.58999633789062,523400.0,0.007133020506849164,-2.366338578216236,0.8165172290699871,27.299765572028022,33.73343818277873,2.558211272300838,3.9407194861727675,5.480062811803393,1.2189816977043506,5.616256307259182,1.7000045776367188,-1.7324592722014813,-3.4559970855712834,-7.850007296029503,0.9380131248869361,-5.653002190800393,-1.2589919803421736,4.506303503417968,29.485424571947604,3.7426964916520014,2.1970051052291115,10,1.529998779296875,3.384998321533203,4.812498092651367,3.9899978637695312,-5.540000915527344,3,-0.04485587052402318,1.1951258846661994,79.91000366210938,-1.2499986376096044,78.4000015258789,1.2727289923516838,81.86000061035156,-0.04485587052402318
1447,2023-10-06,80.25,80.69000244140625,78.5999984741211,80.27999877929688,496900.0,-0.0028578944748984814,3.917621082109647,-0.03370622776563371,31.64236265318614,33.89985602246554,2.5307471242256554,3.9403619030350114,5.549259744971465,1.4066927210304812,6.393782418274554,2.0900039672851562,-1.8986057734569926,-3.4115005493164006,-8.01207227476327,1.1890711761304686,-5.711786412039842,-1.1112146865929589,4.471254610351565,32.86955460258152,5.23037475062803,2.3002858627234364,10,1.7600021362304688,3.615001678466797,5.058750152587891,4.220001220703125,-3.1699981689453125,4,-0.08149533851124413,-2.366338578216236,80.4800033569336,1.1951258846661994,79.91000366210938,-1.2499986376096044,78.4000015258789,-0.08149533851124413
1448,2023-10-10,84.12999725341797,84.33000183105469,82.44000244140625,82.52999877929688,1215500.0,0.048348875431999616,-1.1236053783212676,-53.3354526958291,48.70967440253315,35.20842710783943,-1.4727751667501963,-0.03267083407141058,1.54571320547943,-2.4913885458936136,6.4802994453453,4.0800018310546875,-1.9163940972597686,0.5264968872070312,-4.016518138750499,5.069511913164561,-1.7450106257717266,2.798004400185789,0.3368071969335915,96.64984025559106,64.87353590286702,2.271507512978765,10,-2.1199951171875,-0.2649955749511719,1.2150039672851562,0.34000396728515625,-4.430000305175781,1,-0.1317008744013718,3.917621082109647,80.25,-2.366338578216236,80.4800033569336,1.1951258846661994,79.91000366210938,-0.1317008744013718
1449,2023-10-11,82.58000183105469,84.68000030517578,82.47000122070312,84.4000015258789,2000800.0,-0.018423814013619366,-1.1666647967178658,-1.1375008940705242,43.38498401829599,35.25420663921117,-0.20276961423044781,1.3668811701714816,2.931613341275778,-0.9440844536282924,6.7119771185160655,2.2099990844726562,-1.7914355391564527,-0.8834987640380803,-5.368204717945474,3.6012071898693137,-3.125851740991777,1.3588542129156167,-4.220001220703125,65.46056181438993,31.30139291719979,2.242352976953697,10,-0.5699996948242188,1.2849998474121094,3.0974998474121094,1.8899993896484375,-3.8400039672851562,2,-0.11116493220666879,-1.1236053783212676,84.12999725341797,3.917621082109647,80.25,-2.366338578216236,80.4800033569336,-0.11116493220666879
1450,2023-10-12,81.97000122070312,83.18000030517578,81.4000015258789,82.91999816894531,446400.0,-0.00738678368643686,1.4217650356038116,0.5219764327125017,44.12121015956979,35.206930751687004,0.029375243553673158,1.8047845925723323,3.3277168122448444,-0.35280397659255414,7.060744829831064,1.779998779296875,-1.753674554379927,-1.3254993438720675,-5.767334524211648,3.1163358364675133,-3.546416934041858,0.8954182462977229,-3.483600616455078,55.42766006038262,18.02027780832084,2.220917590169793,10,-0.0149993896484375,1.1800003051757812,3.957500457763672,2.5,-4.400001525878906,3,-0.08539709522697936,-1.1666647967178658,82.58000183105469,-1.1236053783212676,84.12999725341797,3.917621082109647,80.25,-0.08539709522697936
1451,2023-10-13,82.5199966430664,83.68000030517578,81.91999816894531,82.81999969482422,426300.0,0.006709715922565751,-1.3466695149739583,0.31579370050916333,46.80215337679306,35.808065833724974,-1.0005096904394435,0.9482018629655329,2.6228664077850112,-0.931285153918239,6.924662676822914,1.7600021362304688,-1.8263235067015984,-0.5500038146972628,-4.637338484967401,3.5373308555728755,-2.593671149832332,1.4936635204378064,-3.909724044799802,64.47363467759544,22.630943782749902,2.043667335135066,10,-0.9999961853027344,0.6300048828125,3.4700050354003906,1.9500045776367188,-4.589996337890625,4,-0.10506542076639547,1.4217650356038116,81.97000122070312,-1.1666647967178658,82.58000183105469,-1.1236053783212676,84.12999725341797,-0.10506542076639547
1452,2023-10-16,83.52999877929688,84.04499816894531,82.25,82.80999755859375,870500.0,0.012239483486640834,1.0514264787946428,-2.3999796551548753,48.850570428732475,37.612713305794145,-2.308101739501751,-0.31999595656137103,1.441729491269399,-1.9268259336148645,6.5368128000978505,1.7949981689453125,-1.9714538168619242,0.6134983062744084,-3.131938634331945,4.358935246880762,-1.2592201640287612,2.486216776577578,-4.798331626892093,64.9389648210348,20.60500609550806,1.8727184703031767,10,-2.009998321533203,-0.37999725341796875,2.7075023651123047,0.94000244140625,-6.430000305175781,0,-0.10283726162366091,-1.3466695149739583,82.5199966430664,1.4217650356038116,81.97000122070312,-1.1666647967178658,82.58000183105469,-0.10283726162366091
1453,2023-10-17,85.0,85.4800033569336,83.22000122070312,83.25,1324200.0,0.017598482487557243,-1.4972432979261507,2.4305514347475947,52.07322739827783,40.68859592926021,-3.6720037911347987,-1.846883386689825,-0.06882958454565369,-3.3270469528180797,6.989242097272339,2.2600021362304688,-2.1517950120627347,2.0594993591308537,-1.7350303617260465,5.854029079987754,0.16223449870240358,3.956764219559304,-6.149366184539801,88.23521711975526,41.41449611663456,1.8972648604284523,10,-2.9599990844726562,-1.8499984741210938,1.5475025177001953,-0.529998779296875,-9.019996643066406,1,-0.09317644904641542,1.0514264787946428,83.52999877929688,-1.3466695149739583,82.5199966430664,1.4217650356038116,81.97000122070312,-0.09317644904641542
1454,2023-10-18,84.08999633789062,84.70999908447266,83.3499984741211,84.43000030517578,694600.0,-0.010705925436580888,2.022218454626372,-0.19428798130580358,49.19729387700756,43.564582431824896,-2.0897543274592465,-1.0240366566903845,0.7443949946275268,-2.3259794689371773,7.291447133989318,1.6500015258789062,-2.2582735236887572,1.1714958190918026,-2.589182198715733,4.932173836899338,-0.7088431898119723,3.0518348279955774,-4.974187740771484,65.9312158033113,19.856586015969263,1.8803390089037681,10,-2.0499954223632812,-0.9399948120117188,2.6150054931640625,0.3800048828125,-7.939994812011719,2,-0.052205964809518224,-1.4972432979261507,85.0,1.0514264787946428,83.52999877929688,-1.3466695149739583,82.5199966430664,-0.052205964809518224
1455,2023-10-19,83.4800033569336,84.73999786376953,83.41000366210938,83.91999816894531,839600.0,-0.007254049322418243,-3.5862327514765657,1.2940872882306742,46.31633024868844,45.67753406256494,-1.0282312089829873,-0.5459988400069733,1.2066159500634654,-1.6157295917855095,7.496190585644171,1.3299942016601562,-2.0999026390807387,0.6275028228759822,-3.0393023167139432,4.294307962465908,-1.2058997469189734,2.460905392670938,-4.109626969421868,43.82030658977277,1.1299750325956808,1.8334025697949623,10,-1.44000244140625,-0.3300018310546875,3.4124984741210938,1.3199996948242188,-7.200004577636719,3,-0.05678013060082576,2.022218454626372,84.08999633789062,-1.4972432979261507,85.0,1.0514264787946428,83.52999877929688,-0.05678013060082576
1456,2023-10-20,81.4800033569336,82.88999938964844,81.08000183105469,82.88999938964844,988500.0,-0.02395783324838463,1.5673796473153654,3.2045742227462677,44.111886363142894,47.06303669700457,1.2611607331888735,1.3308507971295,2.9616336827163963,0.4585867816338265,7.975229473243369,2.4000015258789062,-1.491079690127762,-1.2509971618652287,-4.931275333185312,2.4292810094548543,-3.09113624752527,0.5891419237948128,-1.8652418906449952,9.090940617321841,-32.97080503861377,1.8401390856600393,10,1.7999992370605469,1.6699981689453125,5.222497940063477,3.3199996948242188,-6.390007019042969,4,-0.047987279099401925,-3.5862327514765657,83.4800033569336,2.022218454626372,84.08999633789062,-1.4972432979261507,85.0,-0.047987279099401925
1457,2023-10-23,77.75,80.18000030517578,77.55999755859375,79.5,1363800.0,-0.045778144369899354,-1.460090836151069,1.2411382439356964,40.69714510703258,46.17275566417118,5.1397445988836665,4.849541904739084,6.43694621068974,4.29099034063708,8.897860806487198,3.9200057983398438,-1.0378836358894148,-4.689000701904291,-8.96139285142553,-0.41660855238305317,-6.82519677666491,-2.552804627143672,7.730003356933594,2.3990189684719354,-41.71495113394233,2.1361960747606186,10,3.770000457763672,5.0,8.95250129699707,7.180000305175781,-2.5100021362304688,0,0.0023151164652832623,1.5673796473153654,81.4800033569336,-3.5862327514765657,83.4800033569336,2.022218454626372,84.08999633789062,0.0023151164652832623
1458,2023-10-24,77.8499984741211,79.2699966430664,77.25,77.88999938964844,1187500.0,0.0012861540079882605,-2.258064714604778,0.022857666015625,48.53175873673817,46.74461952177586,4.531815774911664,4.5014835151549875,6.093964237921341,4.334611724342636,9.817017354600722,2.0199966430664062,-0.6666298160592987,-4.285002136230474,-8.957224198432257,0.3872199259713085,-6.621113167331359,-1.94889110512959,7.471604766845701,8.01066282039137,-39.895078715464805,2.3361110311008897,10,3.515003204345703,4.270000457763672,8.852502822875977,7.0800018310546875,-2.3799972534179688,1,-0.009633911556842456,-1.460090836151069,77.75,1.5673796473153654,81.4800033569336,-3.5862327514765657,83.4800033569336,-0.009633911556842456
1459,2023-10-25,77.33000183105469,78.19999694824219,76.75,77.48999786376953,514100.0,-0.00667946889220894,-1.1969655810189868,3.9998092695021934,42.72828846868419,46.589850445010796,4.725746169996995,4.720043794785255,6.472435704266005,4.990754638403999,11.046883596218237,1.4499969482421875,-0.3898049107987447,-4.459998703002924,-9.4864415375163,0.5664441315104511,-6.973220120259612,-1.9467772857462364,7.668737280273433,7.259098699947004,-42.20213207046871,2.5132214172566907,10,3.7849998474121094,4.114997863769531,8.509998321533203,7.599998474121094,-4.75,2,-0.01745762889118352,-2.258064714604778,77.8499984741211,-1.460090836151069,77.75,1.5673796473153654,81.4800033569336,-0.01745762889118352
1460,2023-10-26,77.66999816894531,78.0999984741211,76.73999786376953,77.37999725341797,871100.0,0.004396693777835692,1.3652153144964938,-1.8125506652043297,41.97599287864548,46.05361038966106,4.147839044548803,4.058059665424423,6.094141185097442,4.762960007762729,12.034130867002627,1.3600006103515625,-0.6454851089558247,-3.7835021972656193,-8.972701973379657,1.405697578848418,-6.378102085322638,-1.1889023092086006,6.8338165957031265,15.121952429806488,-35.343183599047435,2.594599888057016,10,3.44000244140625,3.770000457763672,7.847503662109375,7.260002136230469,-2.5699996948242188,3,-0.019569932778421784,-1.1969655810189868,77.33000183105469,-2.258064714604778,77.8499984741211,-1.460090836151069,77.75,-0.019569932778421784
1461,2023-10-27,76.95999908447266,78.08999633789062,76.30999755859375,77.66999816894531,1269600.0,-0.009141227001554508,1.29677940155837,-2.4482649759280206,40.8560197422967,45.165326980057095,4.45466755151979,4.365761211201999,6.750676927650133,5.569078226258199,13.252303349381178,1.779998779296875,-0.7170147649465832,-4.096001052856451,-9.387325294594248,1.1953231888813463,-6.741663173725357,-1.4503389319875453,6.922710328105467,16.795893141238327,-34.41218159817552,2.6456621208689013,10,3.9350013732910156,4.025001525878906,8.557502746582031,8.060001373291016,-3.470001220703125,4,-0.008835762906252098,1.3652153144964938,77.66999816894531,-1.1969655810189868,77.33000183105469,-2.258064714604778,77.8499984741211,-0.008835762906252098
1462,2023-10-30,77.47000122070312,78.93000030517578,76.87000274658203,77.58999633789062,560100.0,0.0066268469633254945,-2.1212271839273122,0.16900742523721,27.222976290931726,42.40418796812975,3.346584341459831,3.5320034849482624,6.189778775948113,5.122731602429539,14.37797645137705,2.05999755859375,-0.7655792174654437,-3.2654991149902344,-8.612826222199573,2.081827992219104,-5.9391626685949035,-0.5918355613855653,5.655437006476561,39.189325030350055,-6.01163699393755,2.6736635536046665,10,3.0549964904785156,3.5149993896484375,7.895000457763672,7.549999237060547,-4.94000244140625,0,-0.03072163218420687,1.29677940155837,76.95999908447266,1.3652153144964938,77.66999816894531,-1.1969655810189868,77.33000183105469,-0.03072163218420687
1463,2023-10-31,74.4800033569336,77.30000305175781,74.25,77.13999938964844,1673600.0,-0.03859555720479946,1.0469796080338971,22.167535605289928,24.7820561848728,39.69138378011477,5.238247143920063,6.261808186035466,9.085672638133502,8.117650851117318,14.80684141360975,3.220001220703125,-1.0065755144037354,-5.8864971160888615,-11.885875729002379,0.11288149682465587,-8.88618642254562,-2.886807809632103,7.9638908033875,4.914601323406426,-36.16533219942171,2.9996893064567574,10,5.014995574951172,5.474998474121094,10.882497787475586,10.539997100830078,-1.9300003051757812,1,0.010204007419196692,-2.1212271839273122,77.47000122070312,1.29677940155837,76.95999908447266,1.3652153144964938,77.66999816894531,0.010204007419196692
1464,2023-11-01,75.05999755859375,75.56999969482422,73.83000183105469,74.7699966430664,1297400.0,0.007787247254549934,1.6564747677703038,-0.10902306317779097,28.446628927381227,37.70586141108063,3.6237157771172974,5.711595957079865,8.404768126255988,7.556060016894946,14.253920571645883,1.7399978637695312,-1.3933726111345948,-5.139502716064456,-11.541782844709402,1.2627774125804905,-8.34064278038693,-1.9383626517419827,6.4006293024888095,24.11757050086242,-14.52174566127789,3.201140064322476,11,3.3000030517578125,4.685005187988281,10.255002975463867,10.325004577636719,-1.279998779296875,2,0.005462345795965717,1.0469796080338971,74.4800033569336,-2.1212271839273122,77.47000122070312,1.29677940155837,76.95999908447266,0.005462345795965717
1465,2023-11-02,76.08999633789062,76.91000366210938,73.5,73.5999984741211,822800.0,0.013722339632276537,-1.5353235975642614,8.586172423772066,30.526936959709275,36.196422588476906,1.6038685968406696,4.617478729128209,7.341453068831598,6.5546326194914855,13.423891553890138,3.410003662109375,-1.9977276551578171,-3.918503570556638,-10.579833420978503,2.742826279865227,-7.249168495767577,-0.5878386453456983,4.302343018988026,47.6979040944415,11.817262317570709,3.3306649252109346,11,0.7500038146972656,3.4900054931640625,9.225004196166992,9.360004425048828,-2.1299972534179688,3,-0.046129513415261725,1.6564747677703038,75.05999755859375,1.0469796080338971,74.4800033569336,-2.1212271839273122,77.47000122070312,-0.046129513415261725
1466,2023-11-03,76.87000274658203,78.37999725341797,76.0999984741211,76.66999816894531,780600.0,0.010251103249205862,-2.4029731776334144,0.08032319246006821,29.545455610537005,34.95734597775517,0.11305302998815137,3.7451700157623122,6.541342706547425,5.789022408258148,12.977088668555073,2.2900009155273438,-2.5143519222934287,-2.9579971313476534,-9.759691838889168,3.843697576193861,-6.358844485118411,0.4428502224231039,2.419562313196039,62.06266219487693,28.624311948197324,3.4008473537707595,11,-0.4850044250488281,2.7099990844726562,8.444997787475586,9.075000762939453,-2.8100051879882812,4,-0.02302594262024582,-1.5353235975642614,76.08999633789062,1.6564747677703038,75.05999755859375,1.0469796080338971,74.4800033569336,-0.02302594262024582
1467,2023-11-06,73.70999908447266,75.70999908447266,73.0199966430664,75.5999984741211,2741200.0,-0.04110841094317352,1.5497646097439273,-9.449780659927523,18.586519360285436,31.630097158149315,2.949933167671105,6.73541989126349,9.614127119990684,8.932738797216103,12.514791165049907,3.850006103515625,-3.0584843807045132,-5.79100074768067,-13.115979795702458,1.5339783003411185,-9.453490271691564,-2.1285112236697756,4.6699981689453125,12.873178411093367,-13.07054110711793,3.662489524010895,11,2.2649993896484375,5.575000762939453,11.32750129699707,12.235004425048828,-2.1699981689453125,0,-0.0029846862492970416,-2.4029731776334144,76.87000274658203,-1.5353235975642614,76.08999633789062,1.6564747677703038,75.05999755859375,-0.0029846862492970416
1468,2023-11-07,73.05000305175781,73.69999694824219,72.3499984741211,73.2699966430664,754400.0,-0.008953955242333889,1.500010596438184,0.11639876314960884,18.848752730782905,28.97681540949362,3.193250741866393,6.875268050044312,10.168087393875496,9.610446130536957,13.769507144927712,1.3600006103515625,-3.472428686307495,-5.896997070312494,-13.421164301944884,1.6271701613198957,-9.65908068612869,-2.1349134544962993,5.329994201660156,11.608701813341701,-8.893650494185794,3.762083615816194,11,2.589996337890625,5.864997863769531,11.83749771118164,13.299999237060547,1.5499954223632812,1,-0.007118470235962904,1.5497646097439273,73.70999908447266,-2.4029731776334144,76.87000274658203,-1.5353235975642614,76.08999633789062,-0.007118470235962904
1469,2023-11-08,73.4000015258789,74.5199966430664,72.51000213623047,73.61000061035156,784600.0,0.004791217789178015,-1.020097150283898,0.9545691000520201,21.134001247970303,26.661038561640822,2.488889598225825,6.115825840480568,9.650103000086915,9.267440638213543,15.095438165384317,2.0099945068359375,-3.5304620086433545,-5.08799858093262,-12.796764080352588,2.620766918487348,-8.942381330642604,-1.233615831222636,3.773995971679682,17.412989458021872,-0.13402352538573226,3.8543827497099854,11,2.2399978637695312,5.5149993896484375,11.157499313354492,13.305000305175781,0.9599990844726562,2,-0.01158036044210986,1.500010596438184,73.05000305175781,1.5497646097439273,73.70999908447266,-2.4029731776334144,76.87000274658203,-0.01158036044210986
1470,2023-11-09,74.97000122070312,75.23999786376953,73.88500213623047,74.01000213623047,648700.0,0.02138964117419917,-1.2396640541750474,-4.571444141689374,30.88665437660019,25.553331298785654,0.5538629609532109,4.210383478426095,7.86951395325454,7.709323192579603,15.965748722656278,1.839996337890625,-3.8004597994347336,-3.1679988861083928,-10.846691834774433,4.510694062557647,-7.00734536044142,0.6713475882246343,1.2391964721679614,43.44947391328552,23.807006275500164,3.8393464743330212,11,0.6699981689453125,3.9449996948242188,7.967500686645508,10.450000762939453,-1.44000244140625,3,-0.0158730481796715,-1.020097150283898,73.4000015258789,1.500010596438184,73.05000305175781,1.5497646097439273,73.70999908447266,-0.0158730481796715
1471,2023-11-10,73.8499984741211,75.0,72.81999969482422,74.91000366210938,902900.0,-0.014939345449453412,2.5161355819576814,-1.1041731238426753,36.47710095515638,26.58156737258839,1.3257340396283723,4.89870731843763,8.7693079540106,8.833538778644694,17.207796123571686,2.1800003051757812,-3.95631555932799,-3.854501724243164,-11.470242578348547,3.7612391298622185,-7.662372151295855,-0.046631297190472765,1.5873593749999912,44.642849033383136,21.87656344874227,3.8078704270526886,11,1.5149993896484375,5.06500244140625,9.087503433227539,11.570003509521484,-0.23999786376953125,4,0.0014895140504316284,-1.2396640541750474,74.97000122070312,-1.020097150283898,73.4000015258789,1.500010596438184,73.05000305175781,0.0014895140504316284
1472,2023-11-13,74.94000244140625,75.22000122070312,73.41999816894531,73.56999969482422,647300.0,0.014759701960821658,-1.1556847928877843,-1.2924490956332726,40.5580896109998,28.334459975491388,-0.1797990996372505,3.3014321605188,7.494300936544946,7.7795164483110995,18.635345895506305,1.8000030517578125,-4.119246980233314,-2.3349979400634737,-9.524380153076692,4.854384272949744,-5.929689046570076,1.2596931664431281,-2.5900039672851562,89.61953336606847,62.30222468831455,3.594691106506609,11,0.42499542236328125,3.9749984741210938,7.997499465942383,10.479999542236328,1.0799942016601562,0,-0.01174279228907893,2.5161355819576814,73.8499984741211,-1.2396640541750474,74.97000122070312,-1.020097150283898,73.4000015258789,-0.01174279228907893
1473,2023-11-14,77.08000183105469,78.13999938964844,76.86000061035156,76.98999786376953,769400.0,0.028556169201110482,-6.314310626702997,0.065696194777495,49.26600112178539,30.647723552647406,-2.1369238098051966,0.5667196636967162,5.117815791992655,5.655575276743178,19.388734235677767,3.1999969482421875,-4.163778145653566,0.2010013580322294,-6.001551013902613,6.403553729967072,-2.900274827935192,3.302277543999651,-4.67260330200196,81.17232547582104,49.19790324288651,3.1012761859674187,11,-1.7150039672851562,1.8349990844726562,5.857500076293945,8.34000015258789,-2.8899993896484375,1,-0.071873388478506,-1.1556847928877843,74.94000244140625,2.5161355819576814,73.8499984741211,-1.2396640541750474,74.97000122070312,-0.071873388478506
1474,2023-11-15,79.69999694824219,79.97000122070312,77.48999786376953,77.48999786376953,871900.0,0.03399059490073775,-1.2443478591081545,24.55446299906756,55.2563413670486,33.39543515346289,-4.503063430580497,-2.5286726596670803,2.297864443210514,3.0857182042181392,20.040335422924237,2.8899993896484375,-3.9786175366952676,3.0404964447021428,-2.3444009675899906,8.425393856994276,0.34804773855607607,5.732945150848209,-7.063294384765626,96.22371727497293,59.551558171140364,2.6924487061460676,11,-3.539997100830078,-0.7849960327148438,3.2375049591064453,5.720005035400391,-4.399993896484375,2,-0.06398994566377558,-6.314310626702997,77.08000183105469,-1.1556847928877843,74.94000244140625,2.5161355819576814,73.8499984741211,-0.06398994566377558
1475,2023-11-16,78.73999786376953,79.93000030517578,78.1500015258789,79.01000213623047,972100.0,-0.012045158359241692,-1.4551758973765352,-0.12217392955407724,54.55009969700846,36.173728940848605,-3.4951866673646492,-2.046938038425779,3.0793805688928444,4.105631450026408,20.714483340736912,1.779998779296875,-3.4859025166355053,2.317497634887701,-2.141016353057438,6.77601162283284,0.08824064091513151,4.5467546288602705,-5.663297380859376,82.79715951833455,41.80926984344661,2.229256993972569,11,-2.579998016357422,0.1750030517578125,4.197504043579102,6.680004119873047,-3.0499954223632812,3,-0.055626077879706526,-1.2443478591081545,79.69999694824219,-6.314310626702997,77.08000183105469,-1.1556847928877843,74.94000244140625,-0.055626077879706526
1476,2023-11-17,77.56999969482422,79.47000122070312,77.0999984741211,79.31999969482422,789700.0,-0.014859006866745905,1.312194359466762,6.481378920599039,50.247276226052016,39.69159081482267,-2.4758096148687088,-1.2489196100759443,4.083279194516706,5.315297389591279,21.361103564722033,2.3700027465820312,-3.110558753158628,1.3429996490478544,-2.479266387591906,5.165265685687615,-0.5681333692720187,3.2541326673677275,-4.0797011676464905,63.35877240187205,21.228656357985045,1.9111330183198783,11,-1.4099998474121094,1.345001220703125,4.982501983642578,7.850002288818359,-1.6100006103515625,4,-0.052082002467726096,-1.4551758973765352,78.73999786376953,-1.2443478591081545,79.69999694824219,-6.314310626702997,77.08000183105469,-0.052082002467726096
1477,2023-11-20,77.93000030517578,78.2249984741211,76.22000122070312,77.41000366210938,541800.0,0.004640977333606688,2.6126305081483823,-0.2971409388950893,59.80670172400931,44.24247403629227,-2.4297675455443795,-1.6809255491885153,3.548266437865891,5.006242631413329,20.945123325882143,2.0049972534179688,-2.8153409058363366,1.694000244140625,-2.1441796939904805,5.5321801822717305,-0.22508972492492774,3.6130902132061777,-4.050919616386523,45.5999755859375,-1.186526621154215,1.9190899690655547,11,-1.6899986267089844,0.9850006103515625,4.405000686645508,7.490001678466797,-3.1200027465820312,0,-0.05543436003986901,1.312194359466762,77.56999969482422,-1.4551758973765352,78.73999786376953,-1.2443478591081545,79.69999694824219,-0.05543436003986901
1478,2023-11-21,77.0999984741211,77.80999755859375,76.58999633789062,77.66000366210938,1005000.0,-0.010650607311746163,1.8372352977706017,-1.076940006162243,55.71749008371378,48.08508390693043,-1.0782476492030497,-0.959169917578464,4.2045100236070425,5.872502435804861,20.413430236189306,1.3400039672851562,-2.5756987224224304,0.9014984130859318,-2.884586837945349,4.687583664117213,-0.9915442124297016,2.794541038601565,-2.8554625534169986,23.466593424479168,-25.10560268841994,1.8930426255156398,11,-0.7049980163574219,1.81500244140625,5.235002517700195,8.320003509521484,-2.4499969482421875,1,-0.014007806127482536,2.6126305081483823,77.93000030517578,1.312194359466762,77.56999969482422,-1.4551758973765352,78.73999786376953,-0.014007806127482536
1479,2023-11-22,75.9800033569336,77.11000061035156,75.45999908447266,77.11000061035156,629200.0,-0.01452652580224667,1.9203637812181404,2.0178335445021185,49.693271112423574,50.17470798868858,0.49864560568120453,0.057446316048270774,5.131248640915089,7.029796197484131,19.84509132443292,1.6500015258789062,-1.8157914615717345,-0.15099678039550213,-3.9000996069255365,3.598106046134532,-2.025548193660512,1.723554632869508,-1.391939518229563,11.633202023581138,-35.519105963287345,1.8745514132650154,11,0.4149971008300781,2.5649948120117188,6.614997863769531,9.439998626708984,0.0399932861328125,2,-0.023558842280098413,1.8372352977706017,77.0999984741211,2.6126305081483823,77.93000030517578,1.312194359466762,77.56999969482422,-0.023558842280098413
1480,2023-11-23,76.1500015258789,76.69000244140625,75.88999938964844,75.88999938964844,114200.0,0.0022374067048498425,-5.1538190674608995,-0.2300909453045351,47.921473583870075,51.44630494743454,0.5739947139159796,-0.24481676425598664,4.76759658376578,6.8965477655936525,19.24290835592441,0.8000030517578125,-0.9684762041722195,0.095001220703125,-3.583706894646326,3.773709336052576,-1.7443528369716006,1.9343552783778506,-1.2390214442549308,17.207034259958636,-26.900117002867187,1.8393540576747287,11,0.5449981689453125,2.3949966430664062,6.444999694824219,9.270000457763672,-0.29000091552734375,3,-0.011162159646605274,1.9203637812181404,75.9800033569336,1.8372352977706017,77.0999984741211,2.6126305081483823,77.93000030517578,-0.011162159646605274
1481,2023-11-24,76.27999877929688,77.04000091552734,75.48999786376953,75.5,245800.0,0.001707120824860242,-2.874992847469912,2.9999706564159747,58.99231026733874,53.49455168702776,0.9218887885738951,-0.45151963502240733,4.386658930432091,6.788142707590367,18.522226053672124,1.5500030517578125,-0.15002170467229803,0.25899848937987713,-3.3969908329090686,3.914987811668823,-1.5689961717645957,2.08699315052435,-1.0654774293281548,29.656415039154115,-17.641471633900483,1.827994661144476,11,1.4350013732910156,1.3400001525878906,6.31500244140625,9.140003204345703,-1.75,4,-0.007734613887418584,-5.1538190674608995,76.1500015258789,1.9203637812181404,75.9800033569336,1.8372352977706017,77.0999984741211,-0.007734613887418584
1482,2023-11-27,75.08999633789062,75.62000274658203,74.4000015258789,75.48999786376953,685600.0,-0.01560045176258218,2.6969101480770785,-0.5128232716459955,56.88257212664596,54.340837354234495,2.3863562381559404,0.5808153108727367,5.3205815080532375,7.98984336548358,18.35553843008003,1.8799972534179688,0.34141995390319835,-0.8120037078857365,-4.42407903033407,2.8000716145625972,-2.6180413691099034,0.9940339533384304,4.8800048828125,20.234475506482756,-30.2734044919554,1.8060376612241644,11,2.0950050354003906,1.1750030517578125,8.125005722045898,10.330005645751953,-0.029998779296875,0,0.011586133826231526,-2.874992847469912,76.27999877929688,-5.1538190674608995,76.1500015258789,1.9203637812181404,75.9800033569336,0.011586133826231526
1483,2023-11-28,75.23999786376953,75.83000183105469,74.08000183105469,74.62999725341797,764700.0,0.0019976232946388173,-1.0467938536219727,-1.524995708481947,56.292739235348634,54.4559926729345,2.1768176753821393,0.5171864152698049,4.978018272087766,7.863867731225753,17.39769751664969,1.75,0.7901199764661868,-0.7000019073486357,-4.264769896102834,2.8647660814055627,-2.482385901725735,1.0823820870284635,4.61860336303711,38.28371287278294,-15.732549515117782,1.7823839943771016,11,1.7650032043457031,0.9200019836425781,6.895002365112305,9.78000259399414,-0.8499984741210938,1,-0.005715049407023498,2.6969101480770785,75.08999633789062,-2.874992847469912,76.27999877929688,-5.1538190674608995,76.1500015258789,-0.005715049407023498
1484,2023-11-29,75.47000122070312,75.76000213623047,74.8499984741211,75.33000183105469,1080700.0,0.0030569293389672847,1.5277836646462934,0.2295069665057408,51.882530293524894,54.15959607254744,1.434546724255938,0.33673922765655107,4.553833210770449,7.625301951289913,16.269161906418127,0.910003662109375,1.1313467600500644,-0.49049873352051065,-4.038635411538806,3.0576379444977846,-2.2645670725296583,1.283569605488637,4.157456030273437,46.95945336402275,-8.046712487968477,1.7740683390091487,11,1.3050003051757812,0.6899986267089844,6.272499084472656,9.395000457763672,-4.1100006103515625,2,-0.010865240248588703,-1.0467938536219727,75.23999786376953,2.6969101480770785,75.08999633789062,-2.874992847469912,76.27999877929688,-0.010865240248588703
1485,2023-11-30,72.58000183105469,75.22000122070312,72.02999877929688,74.56999969482422,1870100.0,-0.03829335289391311,-1.0647238483702992,-14.21433242506812,45.780740766275336,53.66331435479447,3.753589475446816,3.109733507685803,7.203360868104269,10.521940788103507,16.11713114002597,3.44000244140625,1.0843617681285878,-3.204998397827154,-7.0601124621778695,0.6501156665235612,-5.132555430002512,-1.2774413656517964,6.825557203125001,10.978100144516812,-43.46605010035812,1.9275570321753546,11,2.547496795654297,3.4199981689453125,8.69999885559082,11.02499771118164,-1.279998779296875,3,0.04739590417783446,1.5277836646462934,75.47000122070312,-1.0467938536219727,75.23999786376953,2.6969101480770785,75.08999633789062,0.04739590417783446
1486,2023-12-01,75.0999984741211,75.1500015258789,72.43000030517578,72.55000305175781,1193500.0,0.03472026149754348,1.052829927938251,-1.2814061104231442,50.485425207111824,52.62761696402808,0.9458425697094697,0.47467013340406083,4.4959087977937315,8.009572897077959,16.66874091955613,2.720001220703125,0.7354590330020443,-0.5965015411376982,-4.427933795471731,3.2349307131963343,-2.5122176683047144,1.319214586029318,3.863026944765622,80.78940077177286,29.52260263477112,1.9157161271670144,12,-0.18000030517578125,0.9000015258789062,6.17500114440918,7.9550018310546875,-4.260002136230469,4,0.010119868863810444,-1.0647238483702992,72.58000183105469,1.5277836646462934,75.47000122070312,-1.0467938536219727,75.23999786376953,0.010119868863810444
1487,2023-12-04,73.48999786376953,75.0,73.18000030517578,74.44999694824219,715900.0,-0.02143809111935413,-1.3038055366429575,-0.3764709050273312,38.74606153170601,50.74190268047166,2.078356892763722,2.1790655473256777,5.906197079183087,9.640431249413467,16.309563000505694,1.9199981689453125,0.397541630285005,-2.1955020904540987,-6.052128461493268,1.6611242805850708,-4.1238152759736835,-0.26718890493451397,5.0570459567417885,38.4209976830752,-8.688571158334298,1.928313185519583,12,1.0800018310546875,2.5100021362304688,7.450002670288086,9.35000228881836,-4.799995422363281,0,0.014151598118906206,1.052829927938251,75.0999984741211,-1.0647238483702992,72.58000183105469,1.5277836646462934,75.47000122070312,0.014151598118906206
1488,2023-12-05,72.52999877929688,73.58000183105469,72.22000122070312,73.5,850200.0,-0.013062989690817983,1.4070703251593388,1.0104189018429774,24.912520862052588,47.988485985985996,2.594799850447984,3.265535448171505,6.640249904794615,10.58478158866194,15.855907571622247,1.3600006103515625,0.1957445957052215,-3.1295009613037053,-7.067100192665862,0.8080982700584514,-5.098300576984784,-1.160701345622627,5.626022338741578,13.404813673171759,-26.3564735234052,1.9687996156810796,12,2.0050010681152344,3.470001220703125,8.225000381469727,10.310001373291016,-4.999999999999986,1,0.03488210150113846,-1.3038055366429575,73.48999786376953,1.052829927938251,75.0999984741211,-1.0647238483702992,72.58000183105469,0.03488210150113846
1489,2023-12-06,72.55000305175781,73.77999877929688,72.51000213623047,73.13999938964844,856600.0,0.0002758068771213651,-2.791045116035437,0.6082428818625137,26.81649618158761,45.6434884968435,2.276479417699207,3.350361119039235,6.380201827757176,10.551481122365345,15.722981900606015,1.2699966430664062,-0.2750428941151455,-3.0669967651367216,-7.123824128398155,0.989830598124712,-5.095410446767431,-1.038583083506012,5.238456725956141,16.30106189610638,-17.27223480947846,2.0284136816307154,12,1.9849967956542969,3.4499969482421875,7.174997329711914,9.259998321533203,-5.810005187988281,2,0.025361767891008302,1.4070703251593388,72.52999877929688,-1.3038055366429575,73.48999786376953,1.052829927938251,75.0999984741211,0.025361767891008302
1490,2023-12-07,73.77999877929688,74.66000366210938,72.77999877929688,73.29000091552734,1075300.0,0.016953765345282923,-1.4900691697108412,-0.8305100087932551,35.868747066437194,43.074203696743325,0.754263325904688,2.136164560005099,4.9140253826511895,9.31776126100543,15.72267638301607,2.1100006103515625,-0.6034125343422829,-1.777500915527341,-5.908511739981321,2.3535099089266396,-3.843006327754324,0.28800449669964223,3.662953338512054,53.24223194919292,22.468455928447774,2.065505412226987,12,0.15000152587890625,2.220001220703125,5.272502899169922,7.820003509521484,-7.6699981689453125,3,-0.03280019258585809,-2.791045116035437,72.55000305175781,1.4070703251593388,72.52999877929688,-1.3038055366429575,73.48999786376953,-0.03280019258585809
1491,2023-12-08,73.95999908447266,74.69999694824219,73.29000091552734,73.62000274658203,854500.0,0.0024396897282992214,-1.8199920654296875,0.6938731023744648,34.99621125183238,40.642385821764044,0.2353077867413873,2.0710094987826153,4.4786250357879425,9.08602656515518,15.389102975359027,1.4099960327148438,-0.7334693409443673,-1.6030006408691406,-5.7247218532677095,2.5187205715294283,-3.663861247068425,0.45785996533014384,3.1581758330255525,62.58987869806246,32.29975538775982,2.060860606199285,12,-0.029998779296875,2.0400009155273438,4.250001907348633,7.475002288818359,-6.5,4,-0.035965333499757834,-1.4900691697108412,73.77999877929688,-2.791045116035437,72.55000305175781,1.4070703251593388,72.52999877929688,-0.035965333499757834
1492,2023-12-11,74.05999755859375,74.43000030517578,73.05000305175781,73.5,2209700.0,0.0013520615921978063,1.1230677136518892,1.6470693833587648,37.839988916008856,38.59208023072629,-0.02923534529648464,2.0044733343272725,4.152327980726255,8.904491478709957,15.176780039684951,1.3799972534179688,-0.8523933430454207,-1.4590019226074276,-5.627251632100354,2.7092477868854985,-3.5431267773538906,0.6251229321390355,2.7528867906123793,74.19352853952218,41.26232524329848,2.084124854746462,12,-0.16499710083007812,1.94000244140625,3.9225025177001953,7.375003814697266,-4.9499969482421875,0,-0.04347827878546129,-1.8199920654296875,73.95999908447266,-1.4900691697108412,73.77999877929688,-2.791045116035437,72.55000305175781,-0.04347827878546129
1493,2023-12-12,71.54000091552734,73.95999908447266,71.47000122070312,73.51000213623047,1414400.0,-0.03402642082282914,-1.3601868658745597,-3.517874659400545,34.02876118338,36.60832810737686,2.1352686389505493,4.309074970389872,6.477198167574031,11.330982746506763,16.443665012737696,2.589996337890625,-1.2724772078033908,-3.701998519897458,-8.159731541476262,0.7557345016813457,-5.93086503068686,-1.4731320091080562,4.985910299484232,2.1671760809897913,-32.07596231953473,2.2288665107894046,12,1.8050003051757812,4.180000305175781,6.089998245239258,9.654998779296875,-2.7099990844726562,1,-0.039837831110546174,1.1230677136518892,74.05999755859375,-1.8199920654296875,73.95999908447266,-1.4900691697108412,73.77999877929688,-0.039837831110546174
1494,2023-12-13,74.5999984741211,74.62999725341797,70.88999938964844,71.0,1711400.0,0.04277323901920149,1.0437168949581321,-1.8274092606075627,45.38414630267306,36.5642620558655,-1.185818485866264,0.8932029082060069,3.365151684399251,8.18969389820144,18.02953419012923,3.7399978637695312,-1.5237752817153307,-0.38700103759765625,-4.3240583603807465,3.550056285185434,-2.3555296989892014,1.581527623793889,1.521439941345804,97.37536645146821,58.45836710223026,1.9685286613915483,12,-1.5799980163574219,0.8300018310546875,2.677501678466797,6.260002136230469,-5.260002136230483,2,-0.09477211581012035,-1.3601868658745597,71.54000091552734,1.1230677136518892,74.05999755859375,-1.8199920654296875,73.95999908447266,-0.09477211581012035
1495,2023-12-14,74.36000061035156,77.20999908447266,74.18000030517578,75.55999755859375,2720300.0,-0.0032171296069501976,-2.8846198990570837,-0.33333262690761434,44.319529993011656,35.87916258763215,-0.7451335643600316,0.8308350275100054,3.5005593616423454,8.309934115342116,19.174128041174416,3.029998779296875,-1.797728615007827,-0.40799903869628906,-3.931630805062923,3.115632727670345,-2.169814921879606,1.353816844487028,-3.470001220703125,54.90508525728082,14.204622330321548,1.761815883183316,12,-0.3100013732910156,1.0699996948242188,2.917499542236328,6.5,-5.1699981689453125,3,-0.1024744847234611,1.0437168949581321,74.5999984741211,-1.3601868658745597,71.54000091552734,1.1230677136518892,74.05999755859375,-0.1024744847234611
1496,2023-12-15,73.52999877929688,74.55000305175781,73.04000091552734,74.4000015258789,6604700.0,-0.01116193954063982,1.5811874409050894,0.7250041325992141,45.28416507913078,36.60561853734601,-0.18020724891974282,1.4152100082240082,4.19579428411339,9.001362430443649,20.421237458694947,1.5100021362304688,-2.0474008386989624,-1.0360008239746037,-4.339627872047487,2.2676262240982794,-2.6878143480110452,0.6158127000618379,-2.6399993896484375,41.77214425833711,-1.454457424645767,1.6518135240364435,12,0.5200004577636719,1.9000015258789062,3.7475013732910156,7.3300018310546875,-5.4499969482421875,4,-0.10091116948358347,-2.8846198990570837,74.36000061035156,1.0437168949581321,74.5999984741211,-1.3601868658745597,71.54000091552734,-0.10091116948358347
1497,2023-12-18,73.61000061035156,75.4000015258789,73.44000244140625,74.3499984741211,2146000.0,0.0010880162162767437,-2.629647421180161,0.8505695719660098,45.051615398690444,38.843295708083545,-0.2697652580976211,1.048739859169217,3.9865914011014496,8.767954001233875,21.260466826792506,1.9599990844726562,-1.9758144712177597,-0.7399990081787138,-3.66018587781177,2.1801878614543426,-2.200092442995242,0.7200944266378144,-2.5936012268066406,43.03799607665611,-0.780228584882174,1.4600934348165264,12,0.4399986267089844,1.8199996948242188,3.529998779296875,7.25,-5.239997863769531,0,-0.08354845095618768,1.5811874409050894,73.52999877929688,-2.8846198990570837,74.36000061035156,1.0437168949581321,74.5999984741211,-0.08354845095618768
1498,2023-12-19,76.0199966430664,76.08000183105469,74.04000091552734,74.06999969482422,3502000.0,0.0327400626644736,-1.0298572046733017,-2.6351386182508016,51.47451964437586,41.5830760928378,-2.383269596327935,-1.5244764637415642,1.3476517897616134,6.214772574565785,22.025009230380814,2.470001220703125,-2.124095249707281,1.7239971160888672,-1.0164853649792889,4.464479597157023,0.35375587555479626,3.094238356622938,-4.879725265502927,81.17084653689453,36.190554017195545,1.370241240534076,12,-1.9699974060058594,-0.589996337890625,1.1200027465820312,4.840003967285156,-7.379997253417969,1,-0.09089708416009368,-2.629647421180161,73.61000061035156,1.5811874409050894,73.52999877929688,-2.8846198990570837,74.36000061035156,-0.09089708416009368
1499,2023-12-20,74.19000244140625,76.1500015258789,74.13999938964844,75.51000213623047,2652400.0,-0.02407253725953784,-1.8309773644310483,-0.6769239798114167,54.57647055761869,43.66171203630241,-0.3309833614713966,0.1734314312872982,2.972686029780874,7.879586732802267,22.404592752463113,2.0100021362304688,-1.9652179468210846,-0.01649703979492756,-2.6398264392979627,2.6068323597081076,-1.3281617395464451,1.29516765995659,-2.928336509704593,27.577986351245038,-20.806811625199984,1.3116646997515202,12,-0.14000320434570312,1.2399978637695312,2.9499969482421875,6.6699981689453125,-5.660003662109361,2,-0.07224693939840188,-1.0298572046733017,76.0199966430664,-2.629647421180161,73.61000061035156,1.5811874409050894,73.52999877929688,-0.07224693939840188
1500,2023-12-21,75.30000305175781,75.76000213623047,73.9000015258789,74.61000061035156,1375800.0,0.014961592853810934,1.310558888478197,-0.5227292431292084,50.618061688757194,45.39747319596072,-1.3440366379635549,-1.0577451355512437,1.6860630829969807,6.589703797068381,22.843681461518898,1.8600006103515625,-1.4663187691143804,1.1360034942626953,-1.380102369034546,3.6521093575599366,-0.12204943738592533,2.394056425911316,-3.9193704570007384,72.66886471687837,27.2105573247364,1.2580529316486182,12,-1.2500038146972656,0.10999679565429688,2.237497329711914,5.55999755859375,-8.260002136230469,3,-0.07915015235484868,-1.8309773644310483,74.19000244140625,-1.0298572046733017,76.0199966430664,-2.629647421180161,73.61000061035156,-0.07915015235484868
1501,2023-12-22,75.69000244140625,76.37000274658203,75.44999694824219,75.44999694824219,1277900.0,0.0051792745530219175,-6.666539513001462,0.3478328173374613,57.35296442586959,47.565581585945246,-1.634738037281565,-1.5749609641215443,1.1026009049012941,6.0485256300250825,23.040774740776104,1.0699996948242188,-0.9879686737286164,1.5555027008056612,-0.8682861430834947,3.979291544694817,0.34360827886108325,2.767397122750239,-4.192782516854862,76.79180087542736,29.185738940711467,1.2118944219445782,12,-1.6400032043457031,-0.5100021362304688,1.8474979400634766,5.1699981689453125,-6.100006103515639,4,-0.08587659915894219,1.310558888478197,75.30000305175781,-1.8309773644310483,74.19000244140625,-1.0298572046733017,76.0199966430664,-0.08587659915894219
1502,2023-12-27,75.95999908447266,76.44000244140625,74.95999908447266,74.95999908447266,729800.0,0.003567137460134484,-1.9600067138671875,4.166571301417763,62.018236789555154,50.675523319964704,-1.7957149591068458,-1.872438160537783,0.6057297051866897,5.615090657329517,22.93410009436339,1.4800033569335938,-0.7187104591598512,1.781999206542963,-0.7431043380544935,4.30710275114042,0.5194474342442277,3.0445509788416985,-4.34852357672284,81.10223685356675,27.964966608422763,1.262551772298731,12,-1.9099998474121094,-1.4025001525878906,1.5775012969970703,4.185001373291016,-7.319999694824219,2,-0.10373877499201756,-6.666539513001462,75.69000244140625,1.310558888478197,75.30000305175781,-1.8309773644310483,74.19000244140625,-0.10373877499201756
1503,2023-12-28,74.80999755859375,75.52999877929688,74.62000274658203,75.30000305175781,414900.0,-0.015139567400468623,-1.091956643749123,-0.4900054931640625,57.33765468123454,52.003690917582645,-0.14872446993959443,-0.7971744687269222,1.4634261109569593,6.651268220432485,22.765850976623188,1.339996337890625,-0.4641970609727366,0.6534976959228516,-1.8406655499172473,3.1476609417629504,-0.5935839269971979,1.900579318842901,-3.0865515793094715,35.826602547736265,-21.062634003030404,1.2470816229200465,12,0.31500244140625,-0.45999908447265625,2.7675037384033203,5.335002899169922,-6.939994812011719,3,-0.0860846814888303,-1.9600067138671875,75.95999908447266,-6.666539513001462,75.69000244140625,1.310558888478197,75.30000305175781,-0.0860846814888303
1504,2023-12-29,74.6500015258789,74.8499984741211,73.72000122070312,74.56999969482422,1023700.0,-0.0021386985421236737,3.7083637982007183,-0.16326721265531094,53.035603715994434,52.97214355346962,0.021356249916053116,-0.7396845970860397,1.3525677835784506,6.673160030916776,22.73936096432005,1.1299972534179688,-0.2668510377202722,0.5345016479492131,-1.894865911480025,2.963869207378451,-0.680182131765406,1.7491854276638321,-2.8168244844908656,34.191172345701176,-22.202695423273127,1.2146837797146204,12,0.09000015258789062,-0.6000022888183594,3.0049991607666016,5.494998931884766,-6.669998168945298,4,-0.08050906916789524,-1.091956643749123,74.80999755859375,-1.9600067138671875,75.95999908447266,-6.666539513001462,75.69000244140625,-0.08050906916789524
1505,2024-01-02,76.0199966430664,76.77999877929688,74.4000015258789,74.45999908447266,599400.0,0.018352244999118472,-1.8333424159854677,19.499523173755485,56.636601295622825,54.23352535530208,-1.2163139852135174,-1.9381183757596148,-0.2582817553157781,5.150867742863568,21.393023208330785,2.3799972534179688,0.2667901756486941,1.73249702453613,-0.7260584979076583,4.191052546979918,0.5032192633142358,2.961774785758024,-4.079283160816672,75.1633090655231,18.745472692167738,1.2292777612218933,1,-0.9099960327148438,-1.9699974060058594,1.450002670288086,4.125003814697266,-9.109992980957017,1,-0.09852667974897444,3.7083637982007183,74.6500015258789,-1.091956643749123,74.80999755859375,-1.9600067138671875,75.95999908447266,-0.09852667974897444
1506,2024-01-03,75.86000061035156,76.33999633789062,75.12000274658203,75.38999938964844,787800.0,-0.0021046571925813495,-1.4158420329047756,0.30128330529363434,55.77665714378056,55.42519666031209,-0.7722610851395046,-1.8111227325800172,-0.28148936640826605,5.120962406168019,19.973927687059607,1.2199935913085938,0.4161465288700157,1.5345008850097628,-0.9992742176695373,4.068275987689063,0.26761333367011275,2.801388436349413,-3.8139014160573765,69.93467637379077,15.114095350054697,1.2668875513396516,1,-0.6100006103515625,-1.8100013732910156,1.7599983215332031,4.284999847412109,-9.860000610351562,2,-0.11626680231822561,-1.8333424159854677,76.0199966430664,3.7083637982007183,74.6500015258789,-1.091956643749123,74.80999755859375,-0.11626680231822561
1507,2024-01-04,74.52999877929688,76.13999938964844,74.25,75.8499984741211,682400.0,-0.01753232033158192,-1.0106405860032872,-2.808502694630219,60.38916868093968,56.415713219930296,0.7844609307045971,-0.42078563242421296,0.9663243750143806,6.270561585577724,18.632826452333408,1.8899993896484375,0.583912527748339,0.1524990081787081,-2.3515925360622703,2.6565905524196864,-1.099546763941774,1.4045447802991902,-2.3806215871991157,26.47052957016057,-33.56411149249257,1.2520457721204874,1,0.720001220703125,-0.4799995422363281,3.137500762939453,5.615001678466797,-8.449996948242188,3,-0.066282067923212,-1.4158420329047756,75.86000061035156,-1.8333424159854677,76.0199966430664,3.7083637982007183,74.6500015258789,-0.066282067923212
1508,2024-01-05,75.05999755859375,75.45999908447266,73.86000061035156,74.52999877929688,457200.0,0.007111214114820186,1.4060094306070237,-0.40151431956766753,51.93929151996994,56.12269332685821,0.11618351119658143,-0.7921382205766037,0.3553778549210733,5.569234457096201,16.98242950263134,1.5999984741210938,0.8188888223544382,0.5559978485107422,-1.8067504316506557,2.91874612867214,-0.6253762915699639,1.7373719885914483,-2.809407928648497,43.790764934676375,-11.044624472970014,1.1813741400807,1,0.19000244140625,-1.0099983215332031,1.6650028228759766,5.085002899169922,-7.7599945068359375,4,-0.08553155312766558,-1.0106405860032872,74.52999877929688,-1.4158420329047756,75.86000061035156,-1.8333424159854677,76.0199966430664,-0.08553155312766558
1509,2024-01-08,74.38999938964844,74.55000305175781,73.41999816894531,74.44999694824219,975300.0,-0.008926168275216084,7.692018779342723,-0.11320320147406,50.12204569947209,56.06758043915987,0.9136106001787283,0.024006581309294006,0.951737489500033,6.117994347701682,15.448151582866561,1.6399993896484375,1.0551193761007198,-0.20600013732909872,-2.3845011248174757,1.9725008501592782,-1.2952506310732872,0.8832503564150898,-2.04022157061263,28.869078705364643,-24.885217317919462,1.0892504937441887,1,0.7099990844726562,-0.3400001525878906,2.1925010681152344,5.755001068115234,-8.15999603271483,0,-0.08764614459687281,1.4060094306070237,75.05999755859375,-1.0106405860032872,74.52999877929688,-1.4158420329047756,75.86000061035156,-0.08764614459687281
1510,2024-01-09,71.36000061035156,73.83999633789062,71.33999633789062,73.83000183105469,1578600.0,-0.04073126501085178,1.008040003921953,41.16836215666328,42.5120706812761,54.41859224531614,3.7168073729745004,3.018151539893182,3.860409841714173,9.058520550839205,14.714530226038203,3.0500030517578125,0.9015101859748,-3.114999008178714,-5.712806923593945,-0.5171910927634826,-4.4139029658863365,-1.816095050471091,5.849998474121094,0.40008544921875,-52.60325436694737,1.298903957707617,1,2.6999969482421875,2.6899986267089844,5.107500076293945,8.30999755859375,-5.199996948242173,1,-0.047365431957796966,7.692018779342723,74.38999938964844,1.4060094306070237,75.05999755859375,-1.0106405860032872,74.52999877929688,-0.047365431957796966
1511,2024-01-10,71.30000305175781,71.95999908447266,69.76000213623047,71.30999755859375,2190500.0,-0.0008407729551651588,2.3587802264361923,0.004046357043132312,42.01796048524524,52.196339322615046,3.4515649958577086,3.0236766209118713,3.818771202717386,9.024754509893185,14.170941255864161,2.1999969482421875,0.8037627385840835,-3.041996765136716,-5.998434060611629,-0.08555946966180272,-4.52021541287418,-1.5637781173992522,5.792595977783208,24.137955775800936,-28.88146178570243,1.478218647737458,1,1.9699974060058594,2.18499755859375,4.26374626159668,7.784996032714844,-3.410003662109375,2,-0.061570816293817776,1.008040003921953,71.36000061035156,7.692018779342723,74.38999938964844,1.4060094306070237,75.05999755859375,-0.061570816293817776
1512,2024-01-11,70.83999633789062,71.5999984741211,70.34999847412111,71.3499984741211,2171900.0,-0.006451706790717271,1.4752422894177974,51.02824427480916,29.31306706381828,49.08249625401323,3.474279729639534,3.40463761970625,4.153259473937496,9.38625310550124,13.505673079503044,1.2499999999999858,0.6865471451323799,-3.34100341796875,-6.687126382332735,0.005119546395235375,-5.014064900150743,-1.6679419357867573,5.959298815917975,18.94727684009048,-29.25078914883695,1.6730614821819922,1,2.430004119873047,2.6450042724609375,4.620002746582031,8.245002746582031,-1.9199981689453125,3,-0.0683229332029458,2.3587802264361923,71.30000305175781,1.008040003921953,71.36000061035156,7.692018779342723,74.38999938964844,-0.0683229332029458
1513,2024-01-12,68.69000244140625,71.0,68.01999664306639,70.16000366210939,2192200.0,-0.03035000010769895,-1.120989155991887,2.8823432614777307,28.582522956549226,46.36548728074155,5.213067538065076,5.618218179545764,6.246555207692509,11.420564324244339,12.498432282277017,2.980003356933608,0.3377183281523912,-5.34849739074707,-9.347276462509413,-1.3497183189847277,-7.3478869266282345,-3.349107854865906,7.827720991699223,10.260415632181955,-38.871040309744735,1.9993895358811682,1,3.7099952697753906,3.9249954223632812,6.594997406005859,10.154998779296875,-0.2700042724609375,4,-0.037996804739931944,1.4752422894177974,70.83999633789062,2.3587802264361923,71.30000305175781,1.008040003921953,71.36000061035156,-0.037996804739931944
1514,2024-01-15,67.52999877929689,68.51000213623047,67.5,68.5,881100.0,-0.016887518137721158,1.0403970345709839,0.65986422803046,19.86030318742175,42.27923193538587,5.874671190277056,6.557609589519885,7.316514562567306,12.451217327228889,11.94130904940387,1.19000244140625,-0.17835583761551277,-6.155001068115226,-11.086098357200044,-1.2239037790304081,-8.620549712657635,-3.689452423572817,8.477861046406233,0.4731671391922299,-43.79393135243137,2.465548644542407,1,4.389999389648423,4.825000762939439,7.7375011444091655,11.315002441406236,0.590003967285142,0,-0.00340583047085119,-1.120989155991887,68.69000244140625,1.4752422894177974,70.83999633789062,2.3587802264361923,71.30000305175781,-0.00340583047085119
1515,2024-01-16,66.73999786376953,67.83999633789061,66.30000305175781,67.23999786376953,2759300.0,-0.011698518137239433,-1.2318911089242266,0.5154632688375095,16.328012652523483,37.89604921413509,5.82212980756259,7.112110239256253,7.972229753265992,13.134541784239573,12.979515317073984,1.5399932861327983,-0.6009875841429277,-6.564001846313474,-12.374588856851886,-0.753414835775061,-9.469295351582673,-3.6587083410442744,8.587233175877344,7.773765378430365,-31.04162660108577,2.905293505269204,1,4.480003356933594,5.015003204345703,8.527502059936523,12.105003356933594,6.2700042724609375,1,-0.00764151218399689,1.0403970345709839,67.52999877929689,-1.120989155991887,68.69000244140625,1.4752422894177974,70.83999633789062,-0.00764151218399689
1516,2024-01-17,66.11000061035156,66.25,65.34999847412111,66.0,2654100.0,-0.009439575570618475,3.6153996635235393,-0.220001220703125,13.91938320894333,32.7327397172466,5.502266881104646,7.544529707469891,8.432706192921302,13.655511150222566,13.702100669401213,1.3899993896484233,-0.9838046575573571,-6.8229991912841825,-13.461382087421711,-0.1846162951466539,-10.142190639352947,-3.503807743215418,8.314507630506412,12.1600341796873,-20.426212717625653,3.3191914480687665,1,4.2949981689453125,5.1699981689453125,8.854999542236328,12.735000610351562,5.8000030517578125,2,0.0007563613870242847,-1.2318911089242266,66.73999786376953,1.0403970345709839,67.52999877929689,-1.120989155991887,68.69000244140625,0.0007563613870242847
1517,2024-01-18,67.45999908447266,67.52999877929689,65.94000244140625,66.54000091552734,1925000.0,0.020420487999658343,1.9999999999999463,8.363573311138854,23.46567732304328,29.569004806476975,3.4016417845512024,6.018749232002023,7.027250802034914,12.18837863810343,14.612756239702133,1.5899963378906392,-1.5625736478874046,-5.165500640869141,-12.228046571061668,1.897045289323387,-8.696773605965404,-1.6342276757728769,5.8755679843769,37.34513346035469,4.955253213037949,3.5312729650962615,1,2.490001678466797,3.8199996948242188,7.505001068115234,11.385002136230469,4.8899993896484375,3,0.006374152253357357,3.6153996635235393,66.11000061035156,-1.2318911089242266,66.73999786376953,1.0403970345709839,67.52999877929689,0.006374152253357357
1518,2024-01-19,69.11000061035156,69.18499755859375,66.98000335693361,67.77999877929689,1448100.0,0.024458961581259375,1.9797304960151572,1.4456570414475822,31.942617361709665,27.549068324503377,0.9151079813076279,4.0312071762522095,5.361099019819932,10.425018096969211,15.57427969193894,2.204994201660142,-2.1333488003604373,-3.169999313354495,-10.209386379537321,3.869387752828331,-6.689692846445908,0.34969421973691794,3.2672982271305813,98.04440766242058,63.160845644014856,3.519693533091414,1,0.4849967956542969,2.1699981689453125,5.837499618530273,9.735000610351562,2.839996337890625,4,-0.0027492756435859578,1.9999999999999463,67.45999908447266,3.6153996635235393,66.11000061035156,-1.2318911089242266,66.73999786376953,-0.0027492756435859578
1519,2024-01-22,68.83000183105469,69.0,67.73000335693361,69.0,2017500.0,-0.004051494383215726,13.941297908625629,-0.12781799616810022,24.77193452102101,25.577942084475033,0.3614954036348479,4.099228614986629,5.610077726008697,10.557263952405293,16.62349537005675,1.3799972534179545,-2.74162441988598,-3.181998062133786,-10.32260846896736,3.9586123446997874,-6.752303265550566,0.3883071412829935,2.7040209628241314,90.74326434714446,58.43683871822051,3.5703052034167846,1,-0.1750030517578125,2.4499969482421875,5.7024993896484375,9.680000305175781,2.839996337890625,0,-0.0059567579718469155,1.9797304960151572,69.11000061035156,1.9999999999999463,67.45999908447266,3.6153996635235393,66.11000061035156,-0.0059567579718469155
1520,2024-01-23,69.33999633789061,70.25,69.16000366210939,69.16999816894531,1258600.0,0.007409479780165151,-10.474419725324834,-0.9999999999999164,27.671204243200094,23.983858057581124,-0.5198362972277977,3.2884310256627174,5.023736233795006,9.8725605927863,17.37360359515273,1.4199981689453125,-3.2769006134893743,-2.3740032196045036,-9.433853522067693,4.685847082858686,-5.903928370836098,1.1559219316270912,1.4519435376172822,81.42850247488104,51.65599602564134,3.5299251512315957,1,-0.864997863769517,1.9400024414062642,4.885004043579116,8.845005035400405,1.5000000000000142,1,-0.01759437057601798,13.941297908625629,68.83000183105469,1.9797304960151572,69.11000061035156,1.9999999999999463,67.45999908447266,-0.01759437057601798
1521,2024-01-24,69.19000244140625,69.77999877929689,68.58999633789061,69.65000152587889,879100.0,-0.002163165624547325,2.3055917601805125,-2.7059061125573636,30.10431021544251,24.07177396331715,-0.782958163496275,3.084644399661272,5.130172653444333,9.849031832101105,18.570220123529456,1.1900024414062784,-3.7954667016542203,-2.1989971160888615,-9.08447416491083,4.686479932733107,-5.641735640499846,1.2437414083221228,1.05999755859375,75.406075196488,43.34806906810206,3.4427385244109847,1,-1.0150032043457031,1.8749961853027344,5.549997329711914,8.994998931884766,1.649993896484375,2,0.055210284145591704,-10.474419725324834,69.33999633789061,13.941297908625629,68.83000183105469,1.9797304960151572,69.11000061035156,0.055210284145591704
1522,2024-01-25,68.08000183105469,69.5,67.68000030517578,69.31999969482422,1139300.0,-0.016042789003968716,1.2750017881410485,2.695652895029357,25.07141666021795,23.681651041502562,-0.1180488645414215,3.7671711359224247,6.147679960178721,10.790706017869965,19.705908368647048,1.8199996948242188,-4.019301623447845,-2.9149978637695284,-9.598004338861472,3.768008611322415,-6.256501101315493,0.42650537377643616,2.1699981689453125,33.639131601357604,2.9386186290270544,3.341503237545968,1,-0.2800025939941406,2.984996795654297,6.659997940063477,10.104999542236328,1.0800018310547017,3,0.05625736968337791,2.3055917601805125,69.19000244140625,-10.474419725324834,69.33999633789061,13.941297908625629,68.83000183105469,0.05625736968337791
1523,2024-01-26,68.37000274658203,68.54000091552734,67.66999816894531,68.01000213623047,1135200.0,0.004259707810334801,1.485732970027248,-0.2903235730238911,27.90013886407057,24.574966116685765,-0.5120643419809738,3.1304648706011164,5.69765943397914,10.296430051202918,20.736132972605965,0.8700027465820312,-4.251250287984519,-2.302997207641596,-8.830831658955319,4.224837243672127,-5.566914433298464,0.9609200180152726,1.409996032714858,27.131941117675932,-3.643252144306917,3.2639172256568636,1,-0.5700035095214844,2.694995880126953,6.369997024536133,9.814998626708984,0.8699951171875,4,0.05821260154531771,1.2750017881410485,68.08000183105469,2.3055917601805125,69.19000244140625,-10.474419725324834,69.33999633789061,0.05821260154531771
1524,2024-01-29,68.63999938964844,68.79000091552734,66.83000183105469,68.0,1517200.0,0.003949051224513944,3.1701999870138304,1.7777730682829653,37.476957230371454,26.92484884755776,-0.6795064142924048,2.5161313630210316,5.1830181112281934,9.827083305732032,21.49788279879577,1.9599990844726562,-4.288451928806538,-1.7325004577636776,-8.039063471567019,4.574062556039664,-4.885781964665341,1.420781049137986,0.8600006103515625,52.92393355730749,17.55027108122197,3.153281506901669,1,-0.8400001525878906,2.424999237060547,6.100000381469727,9.545001983642578,2.2700042724609375,0,0.04822257558313625,1.485732970027248,68.37000274658203,1.2750017881410485,68.08000183105469,2.3055917601805125,69.19000244140625,0.04822257558313625
1525,2024-01-30,68.52999877929689,69.36000061035156,68.09999847412111,68.23000335693361,603000.0,-0.0016025730088823353,-3.4999659405184707,0.4687432944710679,37.30519149031396,29.523271989932276,-0.32284229918506924,2.1462694917626237,5.0730001566039675,9.753272863681588,23.25271948099591,1.2600021362304545,-4.155908028945774,-1.4680011749267408,-7.228412119746764,4.292409769893283,-4.348206647336752,1.412204297483271,-3.1800003051757812,57.62707480952377,19.97161550527546,2.880205472410012,1,-0.4349975585937642,2.534999847412095,6.210000991821275,9.655002593994126,3.8000030517577983,1,0.045819341099959665,3.1701999870138304,68.63999938964844,1.485732970027248,68.37000274658203,1.2750017881410485,68.08000183105469,0.045819341099959665
1526,2024-01-31,67.04000091552734,68.77999877929689,66.79000091552734,68.55999755859375,1283400.0,-0.0217422718562732,1.0306110135810922,-5.0667327890948854,34.087094096665965,30.703429409223688,1.4672458913770328,3.1005837886130223,6.3588475525072425,11.063619071639607,25.270469791573767,1.9899978637695455,-3.8239311291474394,-2.5169990539550753,-7.710378940986587,2.6763808330764363,-5.113688997470831,0.07969088956068049,-1.609802398681623,9.22509536746386,-29.524638199742704,2.5966899435157558,1,1.4799995422363281,4.024997711181641,7.689998626708984,11.145000457763672,4.3300018310546875,2,0.05668250850938095,-3.4999659405184707,68.52999877929689,3.1701999870138304,68.63999938964844,1.485732970027248,68.37000274658203,0.05668250850938095
1527,2024-02-01,69.58999633789061,69.98999786376953,67.5,67.5,1099300.0,0.03803692403847592,-1.3827772504928086,-1.3750006274186897,53.6466583324368,33.11498951708225,-0.8368377958389743,0.17024871188890245,3.6185180202020177,8.342186161829446,26.70049120389253,2.9499969482421875,-3.273731546442775,0.27999649047849573,-4.357683623412825,4.917676604369817,-2.0388435664671647,2.598836547424156,-4.081201779174776,87.49994039529794,43.28154437787528,2.3188400569456595,2,-1.069995880126939,1.4750022888183736,5.025003433227553,8.595005035400405,2.190002441406264,3,0.017962351857739867,1.0306110135810922,67.04000091552734,-3.4999659405184707,68.52999877929689,3.1701999870138304,68.63999938964844,0.017962351857739867
1528,2024-02-02,68.63999938964844,69.13999938964844,67.93000030517578,69.01000213623047,770900.0,-0.013651343558483742,2.841283681501665,-0.1770351171789455,54.57544499654062,36.42649068102888,0.0441177247125637,0.6478291990459866,4.389975067472918,9.120666137680075,28.014818829407545,1.6599960327148295,-2.6043865974159246,-0.34900054931640057,-4.118377800536294,3.4203767019034927,-2.23368917492634,1.535688076293539,-2.9519566987304557,57.8125074505877,7.727657700798709,1.8846886256099455,2,-0.11999893188476562,2.424999237060547,5.663749694824219,9.545001983642578,2.8300018310546875,4,0.007575819887599922,-1.3827772504928086,69.58999633789061,1.0306110135810922,67.04000091552734,-3.4999659405184707,68.52999877929689,0.007575819887599922
1529,2024-02-05,67.87000274658203,68.44999694824219,67.43000030517578,68.30000305175781,596900.0,-0.011217899911323825,1.7945569130757413,1.1621543600635091,54.66559733077635,39.425867690759574,0.7416055348551254,0.953189613920955,5.004909589528495,9.71149005634814,29.253269984948272,1.2099990844726562,-2.1760218034243337,-0.7929973602294922,-3.6006866117995173,2.014691891340533,-2.1968419860145048,0.6108472655555204,-2.009881848749984,33.75008940705243,-20.790967464279717,1.4038446257850152,2,0.5199966430664062,3.194995880126953,6.867496490478516,10.314998626708984,4.5099945068359375,0,0.020185576274438732,2.841283681501665,68.63999938964844,-1.3827772504928086,69.58999633789061,1.0306110135810922,67.04000091552734,0.020185576274438732
1530,2024-02-06,67.98000335693361,68.33000183105469,67.18000030517578,67.70999908447266,801200.0,0.001620754470311514,1.3711341827906245,-0.6279164670605891,58.06732972554532,42.53286985854877,0.46757258952017366,0.6081656285940369,4.732447642282793,9.421935657239572,29.675072251232848,1.1500015258789062,-1.9670974406366497,-0.5139968872070142,-3.029894496459761,2.0019007220457326,-1.7719456918333805,0.7439519174193521,-1.9546873804640654,37.18761175881598,-21.77605269499479,1.2579488046263732,2,0.40999603271482954,3.0849952697753764,6.414997100830064,10.204998016357408,3.869995117187486,1,0.0431009143937755,1.7945569130757413,67.87000274658203,2.841283681501665,68.63999938964844,-1.3827772504928086,69.58999633789061,0.0431009143937755
1531,2024-02-07,66.91000366210939,68.72000122070311,66.51999664306639,68.38999938964844,1160200.0,-0.015739918240458395,1.0560796309368745,-5.481378920598698,47.56853822227295,45.032550032110436,1.3188320414719072,1.404419813483841,5.620012068243668,10.277192597653666,29.627117815170124,2.2000045776367188,-1.6558055620526773,-1.3644966125488196,-3.600002319595589,0.8710090944979498,-2.4822494660722043,-0.24674375902543488,-0.7261004101478505,11.239391407590588,-48.37446787799661,1.117752853523384,2,1.3449935913085795,3.93499374389647,7.6699962615966655,10.904994964599595,5.899993896484361,2,0.08100430238079026,1.3711341827906245,67.98000335693361,1.7945569130757413,67.87000274658203,2.841283681501665,68.63999938964844,0.08100430238079026
1532,2024-02-08,66.0,66.54000091552734,65.34999847412111,66.48999786376953,939000.0,-0.013600412678272167,3.033879456376919,0.33108059344489094,35.288517339046095,45.85348097377439,2.1263696751174734,2.037705665533622,6.371607924203616,10.971847646419093,29.72998282119671,1.5600051879882812,-1.4447300530919875,-2.0325004577636747,-4.143043446567816,0.07804253104046666,-3.0877719521657383,-0.9772289633616111,3.9899978637695312,17.15043189609501,-36.048912498765915,1.0552714944020682,2,1.6699981689453125,4.744998931884766,8.649999618530273,11.814998626708984,6.849998474121094,3,0.08136367797851562,1.0560796309368745,66.91000366210939,1.3711341827906245,67.98000335693361,1.7945569130757413,67.87000274658203,0.08136367797851562
1533,2024-02-09,66.08000183105469,66.79000091552734,65.87999725341797,66.18000030517578,697600.0,0.0012121489553740261,-2.639959107069289,0.20407940833008953,36.740572124772065,45.771660406485566,1.885668501512768,1.8468314708594704,6.126026152101289,10.707987845689061,29.019959309856468,0.910003662109375,-1.2986082918716875,-1.8219985961914062,-4.079043589356218,0.4350463969734051,-2.950521092773812,-0.6934760996090006,3.8171960449218716,21.661803025946472,-25.681883186746315,1.1285224965824034,2,1.589996337890625,4.3249969482421875,8.569997787475586,10.80999755859375,5.930000305175781,4,0.08625903133016322,3.033879456376919,66.0,1.0560796309368745,66.91000366210939,1.3711341827906245,67.98000335693361,0.08625903133016322
1534,2024-02-12,67.30000305175781,67.62000274658203,66.15000152587889,66.15000152587889,599700.0,0.01846248769517711,-1.556520469970041,-11.50019073777385,40.79424296759023,46.1593327928496,0.509141145691757,0.6416118483082585,4.743792781358678,9.309196634874269,27.922162783564154,1.5400009155273438,-0.9355406684900913,-0.5904975891113224,-2.8578432755144973,1.6768480972918525,-1.7241704323129028,0.5431752540902579,2.5062508361816356,57.863590159221104,14.21873397059457,1.1336728432015866,2,0.3699951171875,2.6499977111816406,7.349996566772461,8.234996795654297,5.099998474121094,0,0.061961336996349425,-2.639959107069289,66.08000183105469,3.033879456376919,66.0,1.0560796309368745,66.91000366210939,0.061961336996349425
1535,2024-02-13,66.23000335693361,67.26999664306639,65.58000183105469,66.30000305175781,1219300.0,-0.015898954625623296,-1.4671407648313255,-0.060869219082735855,37.666662640039256,46.55706263100218,1.361782472180451,1.7617719812038928,5.728949533009214,10.18805803389452,26.516143825098393,1.720001220703125,-0.6716004042682187,-1.6349975585937386,-3.9673628844440003,0.697367767256523,-2.8011802215188766,-0.4688148956686007,3.487125422729477,26.11288325224772,-12.956126731657506,1.1661826629251326,2,1.4399948120117045,3.3649940490722514,8.344995498657212,9.199996948242173,6.3499984741210795,1,0.09285812448687603,-1.556520469970041,67.30000305175781,-2.639959107069289,66.08000183105469,3.033879456376919,66.0,0.09285812448687603
1536,2024-02-14,66.16000366210939,66.97499847412111,64.88999938964844,66.73000335693361,865000.0,-0.0010569181832434937,2.933997912693013,8.1428882833804,41.240877436744256,45.17864253148079,1.4458766457267416,1.9349138951777576,5.630304151445543,10.078782666991572,24.886506980258154,2.0849990844726705,-0.6363970976383087,-1.7074974060058423,-4.032035735294272,0.6170409232825875,-2.8697665706500572,-0.5452282413616274,3.469782511442858,46.520245817113256,6.484962649615149,1.162269164644212,2,0.8549957275390483,2.2649955749511577,7.894994735717759,9.269996643066392,4.929992675781236,2,0.08600354439324853,-1.4671407648313255,66.23000335693361,-1.556520469970041,67.30000305175781,-2.639959107069289,66.08000183105469,0.08600354439324853
1537,2024-02-15,67.88999938964844,67.95999908447266,66.20999908447266,66.27999877929689,823900.0,0.026148664325571058,1.0,-2.8245639865615257,48.064500449457974,44.45520424847161,-0.615331941071986,0.2516886606847777,3.800192025522449,8.182861287188047,23.780179186114747,1.799995422363267,-0.5538718657432895,0.0009983062744112203,-2.315611099289498,2.3176077118383205,-1.1573063965075363,1.1593030090563587,1.5501953125476575,97.7198794207624,53.73694301535072,1.158304702781951,2,-1.0849990844726562,0.3549995422363281,5.48750114440918,6.975002288818359,3.5,3,0.0724701460182291,2.933997912693013,66.16000366210939,-1.4671407648313255,66.23000335693361,-1.556520469970041,67.30000305175781,0.0724701460182291
1538,2024-02-16,68.91999816894531,69.18000030517578,67.68000030517578,67.68000030517578,743800.0,0.015171583275252143,-1.4193590067003428,0.7701847165752156,51.06382608675487,44.05500744358033,-1.7896353061853176,-0.836144010722947,2.7109297151319396,6.985812844375673,23.328298324475973,1.5,-0.26329879313212246,1.0404972076416072,-1.2565047745512032,3.3374991898344177,-0.10800378345479089,2.1889981987380054,0.3381887207488745,93.939345437214,48.97701786147515,1.148500991096404,2,-1.8849983215332031,-0.9749984741210938,4.457502365112305,5.945003509521484,3.160003662109375,4,0.05702264088199871,1.0,67.88999938964844,2.933997912693013,66.16000366210939,-1.4671407648313255,66.23000335693361,0.05702264088199871
1539,2024-02-20,68.41999816894531,69.08999633789061,68.09999847412111,68.86000061035156,776800.0,-0.0072547883529296975,1.2000101725950354,-0.35484128986211694,49.59409332306315,43.113536732193424,-1.3448380299931557,-0.3883460907487404,3.1439893585661594,7.309369590730228,22.851997259570787,0.9899978637695028,-0.46765131588810505,0.560997390747076,-1.7074273435640066,2.8294221250581586,-0.5732149764084653,1.6952097579026173,-3.529998779296875,82.28433626949364,37.316103174161114,1.1342123671555409,2,-1.3849983215332031,-0.8499984741210938,4.087499618530273,5.575000762939453,4.3600006103515625,1,0.05247009738907882,-1.4193590067003428,68.91999816894531,1.0,67.88999938964844,2.933997912693013,66.16000366210939,0.05247009738907882
1540,2024-02-21,68.12000274658203,68.86000061035156,67.73999786376953,68.26000213623047,809700.0,-0.004384616053664914,-1.4888696743129377,0.3181786655569427,54.36894462386301,43.86913744348121,-1.1431049637535153,-0.19440297457329336,3.332525780987382,7.426671627896255,23.111292701596543,1.1200027465820312,-0.6383752101776565,0.3220016479492216,-1.8419455808991785,2.4859488767976217,-0.7599719664749784,1.4039752623734216,-3.146003417968757,75.29143747365725,24.736086405620668,1.0819736144241974,2,-1.0850028991699219,-0.5500030517578125,4.017496109008789,5.614997863769531,5.469993591308594,2,0.06283027901832594,1.2000101725950354,68.41999816894531,-1.4193590067003428,68.91999816894531,1.0,67.88999938964844,0.06283027901832594
1541,2024-02-22,73.01000213623047,73.13999938964844,69.91000366210939,70.0,1590700.0,0.07178507328956019,-1.0250789846909703,-21.500108991825613,61.63268123587983,46.79626676535162,-5.6734468951591595,-5.042052641718456,-1.620211267224903,2.3724159416593693,23.128999068281196,5.019996643066406,-0.6371309722924394,5.021001052856448,1.8841122711055078,8.157889834607388,3.452556661980978,6.589445443731918,-7.953682867431652,98.12413783992365,50.083964531429885,1.568444390875469,2,-3.9950027465820312,-3.9950027465820312,-1.522500991821289,0.125,1.5199966430664062,3,-0.005889608171404159,-1.4888696743129377,68.12000274658203,1.2000101725950354,68.41999816894531,-1.4193590067003428,68.91999816894531,-0.005889608171404159
1542,2024-02-23,71.91000366210938,72.44000244140625,70.66999816894531,70.66999816894531,1675000.0,-0.015066407915844016,-1.8548329539162,0.4119616654880401,61.010122183415895,49.492883438534264,-4.07553885802929,-3.837140202078686,-0.6002497875744837,3.316540384875424,22.81231557359387,2.3400039672851562,-0.7095755730554885,3.7295024871826143,0.13497820936395044,7.324026765001278,1.9322403482732824,5.526764626091946,-6.5303371884765795,77.4726019453562,29.40167647317189,1.7972621389093306,2,-2.8950042724609375,-2.8950042724609375,-1.0675048828125,0.7499961853027344,2.2199935913085938,4,-0.011403244089261855,-1.0250789846909703,73.01000213623047,-1.4888696743129377,68.12000274658203,1.2000101725950354,68.41999816894531,-0.011403244089261855
1543,2024-02-26,72.3499984741211,72.61000061035156,71.19999694824219,71.69000244140625,1460800.0,0.006118687103384923,1.389836097371739,0.5322525072294345,65.42699420543894,52.22985579829524,-3.9477506407239673,-4.177877495694901,-1.0355795523945375,2.753901213196471,22.500520585146532,1.410003662109375,-0.527621681451393,3.9704975128173885,-0.07996448307885373,8.02095950871363,1.9452665148692603,5.995728510765517,-6.659918683847678,85.37035755006083,34.02197232555811,2.0252309979481216,2,-3.3349990844726562,-3.3349990844726562,-1.7349987030029297,0.3100013732910156,3.69000244140625,0,-0.01326881969204241,-1.8548329539162,71.91000366210938,-1.0250789846909703,73.01000213623047,-1.4888696743129377,68.12000274658203,-0.01326881969204241
1544,2024-02-27,71.94999694824219,72.79000091552734,71.20999908447266,72.48999786376953,691000.0,-0.005528701234485678,1.7719159700983116,-0.8181881235044562,63.403093487192,55.089459225756656,-3.150042164720901,-3.707257747387928,-0.7341128086923447,3.0829336002475998,21.89026474244874,1.5800018310546875,-0.09638044248141853,3.404996109008792,-0.9493708284974929,7.759363046515077,1.2278126402556495,5.582179577761934,-5.961920373993777,77.96292397875638,23.79787138961035,2.1771834687531415,2,-2.93499755859375,-2.93499755859375,-1.5124988555908203,0.7100028991699219,4.220001220703125,1,0.0018068782255267202,1.389836097371739,72.3499984741211,-1.8548329539162,71.91000366210938,-1.0250789846909703,73.01000213623047,0.0018068782255267202
1545,2024-02-28,71.66999816894531,72.91000366210938,71.48999786376953,71.95999908447266,781100.0,-0.0038915745819738667,-3.36923835346315,0.5370378219528391,66.97574264214516,57.94888869302343,-2.254292371438396,-3.351805359400572,-0.5501969634102579,3.2655041400799973,21.620405065606285,1.4200057983398438,0.34144141745537127,2.9679973602294893,-1.6050318722707004,7.541026592729679,0.6814827439793874,5.254511976479591,-5.395844682080906,54.48906609473669,-4.894878860640013,2.2865146162500984,2,-1.9949989318847656,-2.654998779296875,-1.7024993896484375,0.9900016784667969,5.44000244140625,2,0.015487660648950907,1.7719159700983116,71.94999694824219,1.389836097371739,72.3499984741211,-1.8548329539162,71.91000366210938,0.015487660648950907
1546,2024-02-29,70.83999633789062,71.43000030517578,70.4000015258789,70.63999938964844,2420800.0,-0.011580882548624438,-2.0294408042366037,-0.6896424719160243,67.36011760443363,60.092846154687386,-0.7717812125680581,-2.342628434482208,0.1988537514200459,3.9831609308848073,20.62336199316097,1.2699966430664062,0.659457713564862,1.947995758056635,-2.6499812729405647,6.545972789053835,-0.3509927574419578,4.246984273555228,-4.291209014914855,17.529658866048006,-45.24690101083414,2.298988515498598,2,-0.4299964904785156,-1.8249969482421875,-0.9624977111816406,1.8200035095214844,4.900001525878906,3,0.0388198777832105,-3.36923835346315,71.66999816894531,1.7719159700983116,71.94999694824219,1.389836097371739,72.3499984741211,0.0388198777832105
1547,2024-03-01,70.83999633789062,72.31999969482422,70.6500015258789,71.91999816894531,733200.0,0.0,-1.2876821136681926,-5.4000915541313805,67.1717155036507,61.88261164545359,-0.3456685490643139,-2.365458278736128,0.11365450582377434,3.8733478394042606,20.450143025667636,1.6699981689453125,1.1515708813298886,1.885495758056635,-2.785827284297497,6.556818800410767,-0.4501657631204239,4.221157279233694,-4.027560532247946,17.529658866048006,-48.36370121751794,2.3356615211770637,3,-0.3999977111816406,-1.8249969482421875,-1.2199974060058594,1.8200035095214844,5.5,4,0.05208925228914163,-2.0294408042366037,70.83999633789062,-3.36923835346315,71.66999816894531,1.7719159700983116,71.94999694824219,0.05208925228914163
1548,2024-03-04,69.16000366210939,70.70999908447266,69.12000274658203,70.70999908447266,710200.0,-0.023715312854733273,1.0516142369844605,1.4351785134008543,56.49442605762127,62.64931528262671,1.5331793567556957,-0.6793408789873183,1.6094763885053567,5.370691010870928,19.967110348530387,1.7199935913085938,1.5875661482722734,0.17950286865236365,-4.490238032188046,4.849243769492773,-2.155367581767834,2.5143733190725612,-2.0944653131064825,1.0554328724163964,-63.13329320125188,2.3348704504202042,3,1.2799949645995952,-0.1450042724609517,0.2724952697753764,3.49999618530272,6.729995727539048,0,0.07186225170822946,-1.2876821136681926,70.83999633789062,-2.0294408042366037,70.83999633789062,-3.36923835346315,71.66999816894531,0.07186225170822946
1549,2024-03-05,69.23999786376953,69.73000335693361,68.75,69.0,706600.0,0.00115665409809651,-1.648665367603886,-0.15483778874882625,61.290326273218746,63.41835768811068,1.767618342399615,-0.6866403941207722,1.401438939252671,5.131407180862084,19.209427589375743,0.980003356933608,1.8397664313986581,0.19099731445312784,-4.450260883175133,4.832255512081389,-2.1296317843610097,2.5116264132672654,-1.9314810731408016,11.778784433114478,-54.862321098651066,2.3206290988141323,3,1.7050018310546875,-0.22499847412109375,0.19250106811523438,3.420001983642578,5.470001220703125,1,0.09820917477693891,1.0516142369844605,69.16000366210939,-1.2876821136681926,70.83999633789062,-2.0294408042366037,70.83999633789062,0.09820917477693891
1550,2024-03-06,70.91000366210938,70.98999786376953,69.55000305175781,69.84999847412111,683200.0,0.024119090841475677,1.3606596334119208,4.416727596401378,65.90759271542468,63.89334785250455,0.5978657546323376,-2.2407684058603934,-0.4156285798815418,3.3199455871195624,18.51034767512892,1.75,2.029994329897008,1.7145030975341768,-2.9694538749429427,6.398460070011296,-0.6274753887043829,4.056481583772737,-3.3682275675198525,60.50430943288162,-8.323307152408667,2.341978486238558,3,-0.0800018310546875,-1.8950042724609375,-1.4775047302246094,1.7499961853027344,2.0099945068359375,2,0.07417845487500108,-1.648665367603886,69.23999786376953,1.0516142369844605,69.16000366210939,-1.2876821136681926,70.83999633789062,0.07417845487500108
1551,2024-03-07,72.33000183105469,72.43000030517578,71.16000366210938,71.16000366210938,892900.0,0.02002535743351097,-1.1709378301185493,1.103766455299899,65.18470779169954,64.3571906978694,-1.0378782970864364,-3.408657986601213,-1.981792830493589,1.756530896971725,17.733683493776457,1.5199966430664062,2.3423286299942845,2.8635013580322237,-1.8903377433986464,7.617340459463094,0.4865818073167958,5.240420908747652,-4.564296804662803,97.2826503850978,30.783291707800245,2.3769195507154315,3,-1.5,-3.31500244140625,-2.750001907348633,0.3299980163574219,-0.1399993896484375,3,0.0660859761964585,1.3606596334119208,70.91000366210938,-1.648665367603886,69.23999786376953,1.0516142369844605,69.16000366210939,0.0660859761964585
1552,2024-03-08,71.37000274658203,72.5999984741211,71.11000061035156,72.05999755859375,823300.0,-0.013272488043273967,-1.4628082498407915,-0.5897400785111572,58.4192711951948,63.57855480784228,-0.18163457810861416,-2.1351968774162486,-1.19083285936847,2.549948265230313,16.50086461619127,1.4899978637695312,2.613355637894955,1.6350021362304688,-2.8958287010665344,6.165832973527472,-0.6304132824180328,3.9004175548789703,-3.389325945659891,68.0520463629572,4.8161391927592945,2.2654154186485047,3,-0.5400009155273438,-2.3550033569335938,-1.5775032043457031,1.2699966430664062,0.01999664306640625,4,0.06123013799935406,-1.1709378301185493,72.33000183105469,1.3606596334119208,70.91000366210938,-1.648665367603886,69.23999786376953,0.06123013799935406
1553,2024-03-11,71.77999877929688,72.12000274658203,71.0,71.27999877929688,1136700.0,0.005744654854093811,-1.1132175965912363,-0.724643129623282,61.61827849762942,63.38024203122421,-0.7610170657095949,-2.209553245791625,-1.731515377587499,1.9505917246332558,15.353036165568712,1.1200027465820312,2.3899142774685203,1.7599983215332031,-2.512521865004942,6.032518508071348,-0.3762617717358694,3.8962584148022756,-3.5929490748256825,78.70129818658138,17.136495955066493,2.1362600932690703,3,-0.9499969482421875,-2.7649993896484375,-1.9874992370605469,0.6300010681152344,-0.45999908447265625,0,0.06352741203875545,-1.4628082498407915,71.37000274658203,-1.1709378301185493,72.33000183105469,1.3606596334119208,70.91000366210938,0.06352741203875545
1554,2024-03-12,71.47000122070312,72.44000244140625,71.0999984741211,71.88999938964844,1714300.0,-0.004318717802530236,-1.3103443739970009,-0.839996337890625,61.57568586883224,62.780235723078334,-0.5881136289147832,-1.6560377814372487,-1.553343035963053,2.0820338931994087,14.764645427683426,1.3400039672851562,2.2359558435839517,1.2415008544921875,-2.8763219893539684,5.359323698338343,-0.8174105674308834,3.3004122764152584,-3.084833528824845,62.9508541182533,2.9933966750514642,2.0589114219230757,3,-0.7950019836425781,-2.4550018310546875,-1.6775016784667969,0.31749725341796875,1.0400009155273438,1,0.06184410372816607,-1.1132175965912363,71.77999877929688,-1.4628082498407915,71.37000274658203,-1.1709378301185493,72.33000183105469,0.06184410372816607
1555,2024-03-13,72.37999725341797,72.69000244140625,71.2300033569336,71.37000274658203,1892400.0,0.012732559355983941,-1.2635762529423593,-2.404759309718438,46.99710969626354,60.517679288837215,-1.5497809633677235,-2.1941639368847063,-2.6314737971403304,1.0067011720549743,13.949692641426997,1.4599990844726562,1.983199211185422,1.8439971923828153,-1.9199046996016875,5.607899084367318,-0.037953753609428986,3.7259481383750597,-3.8046362936288887,81.65652425150782,25.43109651496455,1.881950945992251,3,-1.6599960327148438,-3.3649978637695312,-2.652498245239258,-0.7999992370605469,0.18000030517578125,2,0.03219123956162706,-1.3103443739970009,71.47000122070312,-1.1132175965912363,71.77999877929688,-1.4628082498407915,71.37000274658203,0.03219123956162706
1556,2024-03-14,71.8499984741211,72.4800033569336,71.47000122070312,72.4800033569336,1354500.0,-0.007322448181936725,2.2063311373764773,-0.6237706032542188,49.697553742373465,58.57610575980641,-0.9626831778076195,-1.2817439857403627,-2.274077012823696,1.39853711260497,12.81467384030947,1.0100021362304688,1.7648833667951465,1.0294986724853459,-2.1576958766752483,4.21669322164594,-0.5640986020949583,2.62309594706565,-3.0920519771376433,50.29569504135216,-3.108179914135249,1.5935972745802993,3,-1.1299972534179688,-2.8349990844726562,-2.122499465942383,-0.5699996948242188,-0.15999603271484375,3,0.014892132464130903,-1.2635762529423593,72.37999725341797,-1.3103443739970009,71.47000122070312,-1.1132175965912363,71.77999877929688,0.014892132464130903
1557,2024-03-15,72.80999755859375,73.5,71.5999984741211,71.7300033569336,5550800.0,0.01336115664384363,-1.835814777068613,-1.7142632241813602,52.203065064100926,58.099287871637486,-1.8035084371005894,-1.9544561714639315,-3.3562050041835505,0.3641123991370989,12.462760199190512,1.9000015258789062,1.5303925327488486,1.7434978485107422,-1.2445993372055426,4.731595034227027,0.2494492556526069,3.2375464413688775,-3.876768945903706,72.39990234375,22.087831477033554,1.4940485928581408,3,-1.68499755859375,-3.6149978637695312,-3.260000228881836,-1.529998779296875,-1.3899993896484375,4,-0.008515247053655806,2.2063311373764773,71.8499984741211,-1.2635762529423593,72.37999725341797,-1.3103443739970009,71.47000122070312,-0.008515247053655806
1558,2024-03-18,72.8499984741211,73.76000213623047,72.63999938964844,72.9000015258789,934300.0,0.0005493876784592455,-3.7659567560548015,-0.04629937057157187,54.4643026090616,57.34084079784225,-1.4137045280097595,-1.775991185257169,-3.537474104790192,0.24756618379350925,12.896392321120553,1.1200027465820312,1.3484747912397665,1.586998748779294,-1.3226077217679943,4.496605219326582,0.13219551350564984,3.0418019840529382,-3.642763578192458,65.78938310980577,18.19112320729198,1.4548032352736429,3,-1.1949958801269531,-3.5249977111816406,-3.6424999237060547,-1.5699996948242188,-1.2099990844726562,0,-0.020041168360371397,-1.835814777068613,72.80999755859375,2.2063311373764773,71.8499984741211,-1.2635762529423593,72.37999725341797,-0.020041168360371397
1559,2024-03-19,72.01000213623047,73.18000030517578,71.94999694824219,73.0,998700.0,-0.011530492182357688,-1.216205813418012,19.798748855660666,51.59776653284125,55.75086011088854,-0.15585119052761343,-0.6885531153358784,-2.829820078659253,1.0136584448745936,13.173055249190945,1.2300033569335938,1.1486239184304594,0.5675022125244169,-2.029805905785537,3.1648103308343707,-0.7311518466305671,1.866156271679401,-2.438545861077685,30.83000615176773,-15.239940420945427,1.2986540591549784,3,0.3699989318847656,-2.6850013732910156,-2.972503662109375,-0.7300033569335938,-0.8899993896484375,1,-0.009582036119105908,-3.7659567560548015,72.8499984741211,-1.835814777068613,72.80999755859375,2.2063311373764773,71.8499984741211,-0.009582036119105908
1560,2024-03-20,72.4000015258789,72.72000122070312,71.58999633789062,71.81999969482422,3944100.0,0.005415905819730726,-1.1730684585815312,-0.5858616995861623,57.64710370243493,54.913348545414685,-0.34896484383752124,-0.7815348701764151,-3.2526777032878442,0.5458437449651825,13.195430310892068,1.1300048828125,1.2729777824048938,0.7435016632080078,-1.3594009568794547,2.8464042832954703,-0.30794964683572346,1.794952973251739,-2.4934615818399095,40.61135080208559,-8.694129503663156,1.051451310043734,3,-0.020000457763671875,-3.075000762939453,-3.5900020599365234,-1.1200027465820312,-0.5699996948242188,2,0.0015193454148234586,-1.216205813418012,72.01000213623047,-3.7659567560548015,72.8499984741211,-1.835814777068613,72.80999755859375,0.0015193454148234586
1561,2024-03-21,72.58000183105469,73.2699966430664,72.20999908447266,72.98999786376953,1815400.0,0.0024861920080407884,1.185576416363193,-0.7068874799400173,58.38155004983376,54.909157307041234,-0.5473309960174646,-1.0491941916612006,-3.462187893236603,0.2996214870975962,13.429460319752396,1.05999755859375,1.3471132450000312,0.9450019836425838,-1.107831219437145,2.9978351867223125,-0.08141461789728055,1.9714185851824482,-2.3651849116403696,45.6222510521153,-7.384468147056495,1.0264166015398664,3,-0.20000076293945312,-3.2550010681152344,-3.9475040435791016,-1.3000030517578125,1.4300003051757812,3,-0.0002756168635473788,-1.1730684585815312,72.4000015258789,-1.216205813418012,72.01000213623047,-3.7659567560548015,72.8499984741211,-0.0002756168635473788
1562,2024-03-22,71.08999633789062,72.77999877929688,70.62999725341797,72.63999938964844,1533300.0,-0.020529146535878673,1.3497260925031893,3.780531829769813,59.470044668326764,54.67046465934094,1.0044022413662645,0.3965604119915156,-2.0047850486075163,1.7059251400147843,13.294817230333347,2.1500015258789062,1.1627688335577488,-0.5040031433105412,-2.566442725079284,1.5584364384582017,-1.5352229341949055,0.5272166475738231,-0.5915646011310116,14.696433446433446,-43.02775428916131,1.0312197908843714,3,1.1050033569335938,-1.1049957275390625,-3.369997024536133,-0.039997100830078125,1.5,4,0.008440091917627957,1.185576416363193,72.58000183105469,-1.1730684585815312,72.4000015258789,-1.216205813418012,72.01000213623047,0.008440091917627957
1563,2024-03-25,71.38999938964844,71.94000244140625,70.80000305175781,70.80000305175781,1449600.0,0.004220045958813978,-2.8644286970465007,-0.3806420492021146,60.326620294197184,54.5316795954926,0.7188553075821318,0.022081148776308623,-2.265265549616217,1.3708567340773357,13.079302158418152,1.1399993896484375,0.8901386410212808,-0.15600013732910156,-2.188829253976195,1.8768289793179918,-1.1724146956526482,0.8604144209944451,-0.7600021362304688,28.78796636129815,-33.3126016108052,1.0164145583235438,3,0.8050003051757812,-0.6699981689453125,-3.864999771118164,-0.3400001525878906,0.8300018310546875,0,0.000420209827053597,1.3497260925031893,71.08999633789062,1.185576416363193,72.58000183105469,-1.1730684585815312,72.4000015258789,0.000420209827053597
1564,2024-03-26,72.08000183105469,73.11000061035156,71.44999694824219,72.12999725341797,1259100.0,0.009665253499165916,-1.534346699280743,-0.08473852997465474,56.203600623944176,55.554623031901556,0.13910998814692732,-0.6932242383339258,-2.8695165757056884,0.640184424949723,12.996543181752598,1.720001220703125,0.8228551382210725,0.5275020599365234,-1.5115881403843616,2.5665922602574085,-0.4920430402239191,1.547047160096966,-1.4500045776367188,54.92442851775857,-7.0732755651326045,1.0195451001604456,3,0.11499786376953125,-1.3300018310546875,-4.590002059936523,-1.0300025939941406,-0.12000274658203125,1,-0.0061043622395786645,-2.8644286970465007,71.38999938964844,1.3497260925031893,71.08999633789062,1.185576416363193,72.58000183105469,-0.0061043622395786645
1565,2024-03-27,72.77999877929688,72.94999694824219,71.4000015258789,71.54000091552734,5244500.0,0.009711389157326611,-1.0394721651968337,-24.802227987181443,52.58322267342656,55.87525291312968,-0.5567253744678453,-1.3763659279741631,-3.448392087328344,-0.11327097513114381,12.841754039808093,1.5499954223632812,0.6855588231129417,1.1719989776611328,-0.939688543471064,3.2836864987933296,0.11615521709504151,2.227842738227224,-1.9799957275390625,81.43947056613588,22.91758090018842,1.0558437605660975,3,-0.5849990844726562,-2.029998779296875,-5.477499008178711,-1.7299995422363281,-0.3600006103515625,2,-0.022808409735602386,-1.534346699280743,72.08000183105469,-2.8644286970465007,71.38999938964844,1.3497260925031893,71.08999633789062,-0.022808409735602386
1566,2024-03-28,73.58999633789062,74.33000183105469,72.72000122070312,73.12999725341797,1189000.0,0.011129397804059415,-1.515643347181575,0.3709676426976109,62.96726754161189,57.0712754106309,-1.2225077064853167,-2.0762261301313174,-4.10504890351325,-0.9850140883688283,13.583908895274337,1.6100006103515625,0.5931499326050158,1.84449653625488,-0.40993399457953217,4.098927067089292,0.7172812708376739,2.971711801672086,-2.553193359375001,79.99987628024175,21.746455878740477,1.1272152654172085,3,-1.1099967956542969,-2.0499954223632812,-6.287496566772461,-2.539997100830078,0.2100067138671875,3,-0.023916219519224735,-1.0394721651968337,72.77999877929688,-1.534346699280743,72.08000183105469,-2.8644286970465007,71.38999938964844,-0.023916219519224735
1567,2024-04-01,74.52999877929688,74.95999908447266,73.87999725341797,74.08999633789062,1035800.0,0.012773508468327588,-1.5116303827114494,0.9565289502927371,65.1265187453208,58.255966092437475,-2.1153183171920205,-2.872903884931162,-4.92114728237587,-1.9314666207091165,14.033888454137033,1.3700027465820312,0.7085049885014882,2.599998855590826,0.07041128903861704,5.129586422143035,1.3352050723147215,3.8647926388669305,-3.163875915527342,89.66344434479761,32.59218084131385,1.2647937832761051,4,-1.7350006103515625,-2.674999237060547,-5.5149993896484375,-3.479999542236328,1.2900009155273438,0,-0.006977011291872559,-1.515643347181575,73.58999633789062,-1.0394721651968337,72.77999877929688,-1.534346699280743,72.08000183105469,-0.006977011291872559
1568,2024-04-02,74.12999725341797,75.58000183105469,73.86000061035156,74.29000091552734,1259000.0,-0.005366986883542202,-3.9143106267029975,-0.3636426688861146,64.48799533925455,59.68821373759451,-1.6926554961927138,-2.193957227229987,-4.4525277322764225,-1.529768402910065,15.464429514055217,1.720001220703125,0.8299874326740735,1.9514976501464787,-0.4027339315696423,4.3057292318626,0.7743818592884253,3.128613441004532,-2.3326092431640575,65.31089780445024,8.612269513329622,1.177115790858058,4,-1.0249977111816406,-1.964996337890625,-5.114997863769531,-3.079998016357422,2.0100021362304688,1,-0.02077432851188099,-1.5116303827114494,74.52999877929688,-1.515643347181575,73.58999633789062,-1.0394721651968337,72.77999877929688,-0.02077432851188099
1569,2024-04-03,76.04000091552734,76.27999877929688,74.04000091552734,74.16999816894531,1147700.0,0.0257655973678228,-1.1032870912627202,-11.687249666221629,67.97642833695818,60.83591647476375,-3.320022488794706,-3.761242014422237,-6.261277627167118,-3.4325400475194243,17.210991334760415,2.2399978637695312,0.9047680557718536,3.521501159667963,0.996225647738683,6.046776671597243,2.258863403703316,4.78413891563261,-3.7130469703613187,95.08200822036456,39.82439542399011,1.2626377559646427,4,-2.585002899169922,-3.5250015258789062,-7.025001525878906,-4.990001678466797,3.5400009155273438,2,-0.050236712898883984,-3.9143106267029975,74.12999725341797,-1.5116303827114494,74.52999877929688,-1.515643347181575,73.58999633789062,-0.050236712898883984
1570,2024-04-04,76.16999816894531,77.06999969482422,75.5,76.2699966430664,846000.0,0.0017095903715516059,-1.1805629877664336,-0.053475041308826826,72.08587353779785,62.35861908453754,-3.1949949554135486,-3.6648684088920476,-6.302864063259221,-3.5795443535018876,18.586810889295762,1.5699996948242188,0.9621461845672172,3.3884986877441463,0.49918509890744645,6.277812276580846,1.9438418933257964,4.833155482162496,-3.210557050318357,79.31030249244515,22.457376212518582,1.4446567944183524,4,-2.3199996948242188,-3.259998321533203,-7.154998779296875,-5.119998931884766,3.3000030517578125,3,-0.055271093418367445,-1.1032870912627202,76.04000091552734,-3.9143106267029975,74.12999725341797,-1.5116303827114494,74.52999877929688,-0.055271093418367445
1571,2024-04-05,77.11000061035156,77.54000091552734,75.43000030517578,75.68000030517578,599700.0,0.012340848943193095,-1.186528784159324,-14.300221255817503,72.0286821172174,63.75402324552539,-3.8273253319491403,-4.456912357734865,-7.136874445911502,-4.513377187665554,19.45458731681208,2.1100006103515625,1.1567291128291544,4.089501190185544,0.6240845508465327,7.554917829524555,2.3567928705160313,5.822209509855057,-3.4106589480091003,88.31521006748282,32.047959492666976,1.7327083196695077,4,-2.9399986267089844,-3.9650001525878906,-7.76500129699707,-6.060001373291016,0.7699966430664062,4,-0.06082223322893665,-1.1805629877664336,76.16999816894531,-1.1032870912627202,76.04000091552734,-3.9143106267029975,74.12999725341797,-0.06082223322893665
1572,2024-04-08,75.73999786376953,77.94000244140625,75.66999816894531,77.69000244140625,864500.0,-0.017766862089716007,-1.1722487688954921,-1.3636392737671594,63.029740160567975,64.05436989734437,-1.9314683883692396,-2.8909550470163197,-5.638829753446274,-3.1625129533602916,20.349188031599425,2.2700042724609375,1.233220620899388,2.5009986877441435,-1.0755322380207133,6.077529613509,0.7127332248617222,4.289264150626565,-1.2725243507900927,46.07834337495839,-8.613284290850231,1.7882654628824262,4,-1.0699958801269531,-2.3949966430664062,-6.027498245239258,-4.689998626708984,2.75,0,-0.025613874659741964,-1.186528784159324,77.11000061035156,-1.1805629877664336,76.16999816894531,-1.1032870912627202,76.04000091552734,-0.025613874659741964
1573,2024-04-09,76.33999633789062,76.54000091552734,74.95999908447266,76.16000366210938,981200.0,0.007921817943542742,4.448264975928021,-0.09230371961454042,69.95386507450428,65.58217705851771,-1.9617696602056327,-3.3010609457788718,-6.110523326076276,-3.8125249643785253,21.147171821609717,1.5800018310546875,1.3152235453586343,2.872997283935547,-0.8885196637737778,6.6345142316448715,0.9922388100808774,4.753755757790216,1.600006103515625,58.97421852533643,1.2120310967368013,1.8807584738546639,4,-1.6699943542480469,-2.9949951171875,-6.612497329711914,-5.504997253417969,1.6800003051757812,1,-0.006811588525166168,-1.1722487688954921,75.73999786376953,-1.186528784159324,77.11000061035156,-1.1805629877664336,76.16999816894531,-0.006811588525166168
1574,2024-04-10,75.88999938964844,76.43000030517578,75.12000274658203,76.19999694824219,1166100.0,-0.005894641994092398,2.4025721815983987,-1.7222787385554426,65.99447411428136,67.07231610750158,-1.0219591556332261,-2.6382130417479175,-5.543509241547923,-3.4574998623274382,21.84100424403984,1.30999755859375,1.5105009124039555,2.202000427246091,-1.5847884469051365,5.988789301397318,0.3086059901704772,4.095394864321705,2.0500030517578125,31.208028776610043,-27.537080854857642,1.8933944370756135,4,-0.55999755859375,-2.5449981689453125,-6.162500381469727,-5.055000305175781,1.970001220703125,2,0.003294241692062716,4.448264975928021,76.33999633789062,-1.1722487688954921,75.73999786376953,-1.186528784159324,77.11000061035156,0.003294241692062716
1575,2024-04-11,74.70999908447266,76.0,74.5,75.8499984741211,863400.0,-0.015548824807827488,1.0833298012122239,3.6774463477062413,58.94204548293509,66.62506921209305,0.5147318688445353,-1.3435913424515462,-4.254244675870893,-2.364968772337022,22.270640209420275,1.5,1.671158540307573,0.9055000305175724,-2.85512919300335,4.666129254038495,-0.9748145812428959,2.7858146422780408,3.170403289794919,6.104620216106882,-52.057347490450596,1.8803146117604623,4,1.19000244140625,-0.964996337890625,-4.729999542236328,-3.875,3.8700027465820312,3,0.06518542104485436,2.4025721815983987,75.88999938964844,4.448264975928021,76.33999633789062,-1.1722487688954921,75.73999786376953,0.06518542104485436
1576,2024-04-12,72.91999816894531,74.80000305175781,72.3499984741211,74.62999725341797,997400.0,-0.02395932187742955,1.3902359145363399,1.5,57.49386087141259,65.77699611499213,2.458205467864815,0.5593600892041479,-2.325492240945948,-0.6550523099750052,22.176302528457505,2.4500045776367188,1.8215353229582831,-0.9380008697509794,-4.610977636882382,2.734975897380423,-2.7744892533166734,0.8984875138147146,4.8251881103515615,10.196767268146413,-51.25478449913915,1.8364883835656995,4,2.2250022888183594,1.3650016784667969,-2.99749755859375,-2.0849990844726562,8.370002746582031,4,0.08982450927360675,1.0833298012122239,74.70999908447266,2.4025721815983987,75.88999938964844,4.448264975928021,76.33999633789062,0.08982450927360675
1577,2024-04-15,72.19000244140625,73.72000122070312,72.01000213623047,73.56999969482422,694800.0,-0.010010912587350429,1.0357128260089645,0.8070163697447498,53.16456918666062,64.51883765359281,3.1529303179797523,1.3075653337603796,-1.544573403614777,-0.01594714161608124,21.519902806524083,1.7099990844726562,1.963493656974748,-1.6369968414306584,-5.357375654216455,2.083381971355138,-3.4971862478235494,0.2231925649622326,5.2314725695800774,3.973517741294404,-59.064722356933956,1.8601894063928952,4,2.7849998474121094,2.0949974060058594,-2.2675018310546875,-1.3550033569335938,10.409996032714844,0,0.07881970660175641,1.3902359145363399,72.91999816894531,1.0833298012122239,74.70999908447266,2.4025721815983987,75.88999938964844,0.07881970660175641
1578,2024-04-16,71.38999938964844,72.37000274658203,71.12999725341797,72.0,676100.0,-0.011081909193827011,-1.1946905044830938,0.44203030755366846,47.294108072916664,62.220802068699314,3.9374566064307857,2.1002622258224477,-0.6712674965494045,0.7008433960111233,20.60865155231818,1.2400054931640625,1.9229519445849235,-2.363999938964838,-6.219922136211892,1.4919222582822158,-4.291961037588365,-0.43603884034131113,5.598557791357422,4.905697858876436,-56.715092326748774,1.927961098623528,4,3.145000457763672,2.895000457763672,-1.467498779296875,-0.5550003051757812,9.919998168945312,1,0.09945368447713698,1.0357128260089645,72.19000244140625,1.3902359145363399,72.91999816894531,1.0833298012122239,74.70999908447266,0.09945368447713698
1579,2024-04-17,71.31999969482422,72.18000030517578,71.06999969482422,71.52999877929688,744600.0,-0.0009805252195361769,-2.126766314567864,0.3442604497586112,43.976902831625225,59.0975831013468,3.6515090879202035,2.230265042498246,-0.5024439118789132,0.704261870620229,20.17767956583833,1.1100006103515625,1.7716195186044388,-2.3994995117187443,-6.332696117135555,1.5336970936980663,-4.36609781442715,-0.432901209010339,5.082701493422846,5.0709936009037655,-51.81041172379484,1.9665983027084066,4,3.1850013732910156,2.9650001525878906,-1.3974990844726562,-0.4850006103515625,9.120002746582031,2,0.09394275065775726,-1.1946905044830938,71.38999938964844,1.0357128260089645,72.19000244140625,1.3902359145363399,72.91999816894531,0.09394275065775726
1580,2024-04-18,72.51000213623047,72.86000061035156,71.69000244140625,71.94000244140625,1956000.0,0.01668539605297581,-1.1869130890500332,-2.714296094459582,45.68002583006237,56.16995462499624,2.1095837918671663,1.1056113815854332,-1.5813031875682384,-0.5487923166015207,20.02205279627881,1.5400009155273438,1.6767425002519758,-1.2149971008300753,-5.140725268677585,2.7107310670174343,-3.177861184753823,0.7478669830936724,3.2527748728058583,38.60592883192643,-14.717005416510908,1.9628640839237539,4,1.9949989318847656,1.7749977111816406,-2.6650028228759766,-1.6750030517578125,8.639999389648438,3,0.07378290327546289,-2.126766314567864,71.31999969482422,-1.1946905044830938,71.38999938964844,1.0357128260089645,72.19000244140625,0.07378290327546289
1581,2024-04-19,72.55999755859375,72.94000244140625,72.16000366210938,72.2699966430664,939600.0,0.000689496909258791,-2.058897449323061,0.5087738084084004,41.51592972808865,53.77953124360965,1.5045116084133099,1.1110021033636315,-1.4827883959899566,-0.664264563093738,19.5904810906667,0.779998779296875,1.362817434565045,-1.16400146484375,-5.090967956323524,2.7629650266360244,-3.12748471058363,0.7994817808961301,2.6396461727371303,56.22630210657539,7.190372538885448,1.963483245739884,4,1.2450027465820312,1.7250022888183594,-2.6924972534179688,-1.7249984741210938,8.3800048828125,4,0.08296588306249131,-1.1869130890500332,72.51000213623047,-2.126766314567864,71.31999969482422,-1.1946905044830938,71.38999938964844,0.08296588306249131
1582,2024-04-22,71.69000244140625,72.5,71.33999633789062,72.37000274658203,450600.0,-0.01199001028748603,1.4681065199217578,-2.3448212359580123,39.90067887749321,50.44028833283064,1.944035502456046,2.1378622580964475,-0.4419938989761789,0.15353096311162062,20.197124062076604,1.220001220703125,0.9465721971257466,-2.0639968872070256,-5.914662837861258,1.7866690634472064,-3.9893298625341345,-0.13866391187991667,3.014084005543836,33.15517839293364,-13.251101399243034,1.925332975327113,4,2.05999755859375,2.5949974060058594,-1.8225021362304688,-0.8550033569335938,6.569999694824219,0,0.1339098639586096,-2.058897449323061,72.55999755859375,-1.1869130890500332,72.51000213623047,-2.126766314567864,71.31999969482422,0.1339098639586096
1583,2024-04-23,71.41999816894531,71.94999694824219,70.87000274658203,71.2300033569336,1907600.0,-0.0037662751187882426,-1.3736239782016348,-0.27940400991820846,27.873539068877236,46.20462888334129,1.6122943404160992,2.5404809775019146,-0.0033852994278902315,0.36684054568830504,20.938930895823777,1.0799942016601562,0.4125854784430487,-2.335501098632818,-6.182311259281292,1.5113090620156555,-4.258906178957062,-0.41209601830857423,2.847997867749669,26.569831084443035,-13.114218800470926,1.9234050803242395,4,2.015003204345703,2.865001678466797,-1.2599983215332031,-0.8050003051757812,6.9900054931640625,1,0.15653879294044915,1.4681065199217578,71.69000244140625,-2.058897449323061,72.55999755859375,-1.1869130890500332,72.51000213623047,0.15653879294044915
1584,2024-04-24,71.63999938964844,72.02999877929688,71.11000061035156,71.62000274658203,938900.0,0.003080386815226488,1.3000085831179606,0.10524836365096575,28.490031792770267,42.82107180665631,0.8113541505760509,2.4093545786307686,-0.08807980674951921,0.08717585797064942,21.057145885358125,0.9199981689453125,0.031778645770486946,-2.0934997558593693,-5.985424538050978,1.7984250263322394,-4.039462146955174,-0.14753736476356494,2.1522775864307278,37.19791094615563,2.4219560257717205,1.9459623910958033,4,1.1950035095214844,2.645000457763672,-1.1499977111816406,-1.125,8.230003356933594,2,0.13498043343566213,-1.3736239782016348,71.41999816894531,1.4681065199217578,71.69000244140625,-2.058897449323061,72.55999755859375,0.13498043343566213
1585,2024-04-25,71.12000274658203,71.61000061035156,70.4800033569336,71.4000015258789,472200.0,-0.007258467999673668,2.2285776566757494,-14.00228920259443,20.37585547758458,38.696848985119864,0.8588763626864448,2.949852487786501,0.5984654403310827,0.5900246136717868,21.356124449110162,1.1599960327148438,-0.538139657263585,-2.530496597290039,-6.575819928613939,1.5148267340338606,-4.553158262951996,-0.5078349316280821,2.2631558373675347,26.016245033913606,-1.90525863195802,2.02266166566195,4,0.9799995422363281,3.0900001525878906,-0.2675018310546875,-0.9450035095214844,7.549995422363281,3,0.13104610988323007,1.3000085831179606,71.63999938964844,-1.3736239782016348,71.41999816894531,1.4681065199217578,71.69000244140625,0.13104610988323007
1586,2024-04-26,71.83000183105469,71.94000244140625,70.88999938964844,71.44000244140625,550100.0,0.009983113850579484,2.4426295119693826,-1.3928610354223434,29.312166920038194,36.046582066606256,-0.0245838920394732,2.2147919806220386,0.06895572733041888,-0.17340499804576837,20.886656910178274,1.0500030517578125,-1.0530525643488318,-1.7324977874755803,-5.859117803861267,2.3941222289101063,-3.7958077956684235,0.330812220717263,1.0886519165723172,66.83171869393614,39.50471723710527,2.0633100081928437,4,-0.11999893188476562,2.3800010681152344,-0.9775009155273438,-2.1100006103515625,6.400001525878906,4,0.12975079294505676,2.2285776566757494,71.12000274658203,1.3000085831179606,71.63999938964844,-1.3736239782016348,71.41999816894531,0.12975079294505676
1587,2024-04-29,74.01000213623047,74.58999633789062,72.5,73.08999633789062,2126600.0,0.030349439643662768,1.0096174654933994,2.358992918345788,39.43791445525871,35.173671664644274,-2.144818079048136,-0.006495642732019746,-1.9572735782775368,-2.368994553118114,20.26000004150463,2.7599945068359375,-1.3788011243044735,0.47350234985351847,-3.6339594008756677,4.580964100582705,-1.5802285255110746,2.5272332252181116,-3.529998779296875,85.88819483761985,59.97988459315596,2.0537308753645904,4,-1.4750022888183594,0.20000076293945312,-3.157501220703125,-4.6450042724609375,2.2900009155273438,0,0.09363599655651544,2.4426295119693826,71.83000183105469,2.2285776566757494,71.12000274658203,1.3000085831179606,71.63999938964844,0.09363599655651544
1588,2024-04-30,72.58999633789062,73.91999816894531,72.58999633789062,73.75,892400.0,-0.019186674197442022,-1.293099365973008,-1.2608655991110154,36.249987284342446,34.31512549272396,-0.5997633850060708,1.362054877466008,-0.43003196628879437,-0.9576650861072267,19.3261610246465,1.4200057983398438,-1.6062762768629568,-0.8695034027099666,-4.987843616506169,3.2488368110862353,-2.9286735096080605,1.1896667041881273,-2.0277931213378935,51.338116408795166,25.022013199943707,2.059170106898098,4,-0.054996490478515625,1.6200065612792969,-1.4999961853027344,-3.264995574951172,3.7800064086914062,1,0.07811001631612169,1.0096174654933994,74.01000213623047,2.4426295119693826,71.83000183105469,2.2285776566757494,71.12000274658203,0.07811001631612169
1589,2024-05-01,72.22000122070312,72.69999694824219,71.12000274658203,72.37000274658203,618000.0,-0.005097053807045948,2.9012687558280823,0.12931125200599827,38.873999025018826,33.558900292163564,-0.09909863242221206,1.5085349844931955,0.06122951968497148,-0.5989052988279582,17.70945006340482,1.5799942016601562,-1.7343928719930233,-1.0484985351562557,-5.01443771342808,2.917440643115569,-3.031468124292175,0.9344710539796637,-1.5772421417236302,42.335786747849006,12.906921465735962,1.9829695891359136,5,0.3149986267089844,1.9900016784667969,-0.7625007629394531,-2.895000457763672,4.019996643066406,2,0.08571036190500347,-1.293099365973008,72.58999633789062,1.0096174654933994,74.01000213623047,2.4426295119693826,71.83000183105469,0.08571036190500347
1590,2024-05-02,71.95999908447266,72.18000030517578,70.80999755859375,72.05000305175781,1172300.0,-0.0036001402912734237,6.828621253405995,0.6000203448451249,45.031058598670775,33.94947016667269,0.0834573807433685,1.5146181341928582,0.45164825574742906,-0.3714039802417517,15.6917714492112,1.410003662109375,-1.7173960843570626,-1.0980007171630888,-4.85701726796286,2.6610158336366823,-2.9775089925629743,0.7815075582367967,-1.238295260314942,30.423330615276555,-1.378852448674671,1.8795082753998833,5,0.5750007629394531,2.2500038146972656,-0.4874992370605469,-2.634998321533203,3.8899993896484375,3,0.10992223127774015,2.9012687558280823,72.22000122070312,-1.293099365973008,72.58999633789062,1.0096174654933994,74.01000213623047,0.10992223127774015
1591,2024-05-03,72.41999816894531,73.3499984741211,72.33000183105469,72.5,468300.0,0.0063924276031837035,-6.846293796584306,0.8888700517080613,51.224684464796724,35.20769300970642,-0.44531910820086296,0.7222715812537785,-0.027543506068852253,-0.8644330564857796,13.558922116045268,1.3899993896484375,-1.629309092840586,-0.4035015106201172,-3.6481572031024143,2.84115418186218,-2.0258293568612658,1.2188263356210314,-1.6209284945129383,42.59262249420731,6.969971814725518,1.6223278462411455,5,0.11500167846679688,1.7900047302246094,-0.9474983215332031,-3.0949974060058594,0.7700042724609375,4,0.08630212866644449,6.828621253405995,71.95999908447266,2.9012687558280823,72.22000122070312,-1.293099365973008,72.58999633789062,0.08630212866644449
1592,2024-05-06,73.80000305175781,74.13999938964844,72.73999786376953,72.73999786376953,693100.0,0.019055577433088944,-1.64149938461317,-13.249761586877742,62.0862756621579,39.0091081867376,-1.6701821383532263,-0.8543266294812781,-1.3756393363293569,-2.2713752875068565,11.307864328262147,1.720001220703125,-1.6149356213650492,1.073503112792963,-1.90948102912742,4.056487254713346,-0.4179889581672285,2.5649951837531546,-2.9900054931640625,89.78990537723097,48.2046788320258,1.4914920709601907,5,-1.2650032043457031,0.4099998474121094,-1.7900028228759766,-4.19000244140625,-1.8300018310546875,0,0.06002710192395133,-6.846293796584306,72.41999816894531,6.828621253405995,71.95999908447266,2.9012687558280823,72.22000122070312,0.06002710192395133
1593,2024-05-07,75.81999969482422,75.95999908447266,73.98999786376953,74.0,848700.0,0.02737122709398432,-1.1413010577469285,1.7169724407465254,68.87584182572975,43.496420412621994,-3.353006341179281,-3.072822777357942,-3.353781011859624,-4.266599408945723,9.84160887594849,2.1599960327148438,-1.4942200544196282,3.119499588012701,0.2627333615171068,5.976265814508295,1.691116474764911,4.547882701260491,-4.934402160644538,97.281566054982,48.967574347765435,1.428383113247794,5,-2.5999984741210938,-1.6099967956542969,-3.4950008392333984,-5.895000457763672,-5.3899993896484375,1,0.006330827734972511,-1.64149938461317,73.80000305175781,-6.846293796584306,72.41999816894531,6.828621253405995,71.95999908447266,0.006330827734972511
1594,2024-05-08,76.13999938964844,76.33000183105469,75.01000213623047,75.29000091552734,720400.0,0.0042205182816172915,1.1463351093853702,0.46703220694945735,66.42533374299632,48.613029108778846,-3.316296680151794,-3.555421073016987,-3.6144491383435025,-4.608573740103864,8.351177601471903,1.3199996948242188,-1.2544402018413479,3.426999282836917,0.5099202576029,6.344078308070934,1.9684597702199085,4.885538795453925,-5.051425793457042,96.55792945026937,45.07375338234492,1.4585395126170086,5,-2.5699996948242188,-1.9299964904785156,-3.5049991607666016,-5.904998779296875,-5.819999694824219,2,0.0030207953608791804,-1.1413010577469285,75.81999969482422,-1.64149938461317,73.80000305175781,-6.846293796584306,72.41999816894531,0.0030207953608791804
1595,2024-05-09,79.58000183105469,79.83999633789062,76.98999786376953,77.0,1032800.0,0.04517996413162484,-1.1923013721140416,3.0353017206559496,74.30748990848954,53.612509440829,-6.068180966046938,-6.969181782042327,-6.944897015524447,-8.04693838072913,7.741380407689932,3.6999969482421875,-0.7420977968048561,6.62350158691406,2.458452168774727,10.788551005053392,4.540976877844386,8.706026295983733,-8.176942540771492,96.53802001320668,43.767784114172656,2.0825247090696686,5,-4.2550048828125,-4.420001983642578,-6.595003128051758,-8.995002746582031,-9.98000335693358,3,-0.04197039319471063,1.1463351093853702,76.13999938964844,-1.1413010577469285,75.81999969482422,-1.64149938461317,73.80000305175781,-0.04197039319471063
1596,2024-05-10,79.47000122070312,80.56999969482422,79.45999908447266,79.73999786376953,752300.0,-0.0013822644863101807,-6.655152455868039,-0.10464978738252811,78.43565155995374,57.945591341350664,-5.319924247242469,-6.686111565901342,-6.697603746319373,-7.922670227826188,8.739056444435427,1.1100006103515625,-0.20783671521741098,6.186000823974609,1.1039268651285283,11.26807478282069,3.644963844551569,8.72703780339765,-7.391986966611341,85.95149148294739,29.431893978778632,2.541036979423044,5,-3.7800025939941406,-3.9449996948242188,-6.090002059936523,-8.490001678466797,-9.500000000000014,4,-0.04555181440766065,-1.1923013721140416,79.58000183105469,1.1463351093853702,76.13999938964844,-1.1413010577469285,75.81999969482422,-0.04555181440766065
1597,2024-05-13,77.87999725341797,79.83999633789062,77.72000122070312,79.41999816894531,890900.0,-0.020007599633343642,-1.2795732445148138,5.703778010116138,71.53331932916294,61.86596156855294,-3.49027035313199,-4.899152860785421,-4.985952427985254,-6.328777067717027,9.621452562378929,2.1199951171875,0.4687723485200337,4.311497116088873,-1.1365940651854487,9.759588297363194,1.587451525451712,7.035542706726034,-4.952784455252939,59.11851530632358,-1.1403881244152672,2.7240455906371586,5,-2.1899986267089844,-2.3549957275390625,-4.222496032714844,-6.664997100830078,-8.159996032714858,0,-0.06022078810237619,-6.655152455868039,79.47000122070312,-1.1923013721140416,79.58000183105469,1.1463351093853702,76.13999938964844,-0.06022078810237619
1598,2024-05-14,78.48999786376953,79.05999755859375,78.02999877929688,78.02999877929688,803900.0,0.007832571030615743,-3.4782644751463687,-0.29870052662607566,72.2546957439499,65.5749278706564,-3.5485063063489974,-5.217468839687015,-5.41054985071392,-6.969782642674801,10.842720189006034,1.1800003051757812,1.030813859426985,4.566497802734375,-1.1998809508155261,10.332876556284276,1.6833084259594244,7.449687179509326,-4.798506375938587,62.58987869806246,-0.5618746130372259,2.8831893767749532,5,-2.799999237060547,-2.964996337890625,-4.48249626159668,-7.0749969482421875,-7.439994812011719,1,-0.0830678662316029,-1.2795732445148138,77.87999725341797,-6.655152455868039,79.47000122070312,-1.1923013721140416,79.58000183105469,-0.0830678662316029
1599,2024-05-15,78.0199966430664,79.2300033569336,77.76000213623047,78.86000061035156,1611800.0,-0.0059880396674093506,-1.1617776581003831,-1.8260992154976532,72.49018474659388,68.6259418870923,-2.424183581235937,-4.447826650618197,-4.759363132302184,-6.504614399693011,12.034627501014475,1.470001220703125,1.3583512346238535,3.7614967346191435,-2.1448140882749414,9.667807557513228,0.8083413231721011,6.714652146066186,-3.640654334536137,28.770900907428636,-37.46396248142035,2.953155411447042,5,-1.5699958801269531,-2.4949951171875,-4.012495040893555,-6.6049957275390625,-7.3699951171875,2,-0.09728270526098703,-3.4782644751463687,78.48999786376953,-1.2795732445148138,77.87999725341797,-6.655152455868039,79.47000122070312,-0.09728270526098703
1600,2024-05-16,77.86000061035156,78.13999938964844,77.41999816894531,77.81999969482422,768800.0,-0.0020507054549977477,1.4000101725519118,-0.04761991262568006,70.38537963308772,70.7549080169024,-1.496648078327766,-4.075420372045826,-4.470142632453374,-6.368154323996293,13.11222618632658,0.720001220703125,1.8840249280851538,3.334000778198245,-2.721598622125981,9.389600178522471,0.30620107803612484,6.361800478360365,-2.8615925631918913,13.968324706873961,-50.03508245309456,3.027799700162116,5,-1.2050018310546875,-2.3349990844726562,-3.5224990844726562,-6.444999694824219,-5.970001220703125,3,-0.096840493917552,-1.1617776581003831,78.0199966430664,-3.4782644751463687,78.48999786376953,-1.2795732445148138,77.87999725341797,-0.096840493917552
1601,2024-05-17,78.58000183105469,78.91000366210938,77.44000244140625,78.29000091552734,827800.0,0.00924738267478764,2.094724499875521,7.249856952126645,67.14177213595994,71.31662984732486,-1.3979732532873896,-4.55482168545133,-5.095666369286121,-7.113970849684094,14.301822529660802,1.470001220703125,2.4540532097928036,3.7530017852783146,-2.4867956837217946,9.992799254278424,0.63310305077826,6.872900519778369,-3.024434619128556,47.934071892910964,-12.751603873299125,3.119898734500053,5,-1.3000030517578125,-3.0550003051757812,-3.7574996948242188,-7.165000915527344,-7.430000305175781,4,-0.11427848240879901,1.4000101725519118,77.86000061035156,-1.1617776581003831,78.0199966430664,-3.4782644751463687,78.48999786376953,-0.11427848240879901
1602,2024-05-21,81.29000091552734,81.91999816894531,80.70999908447266,80.7699966430664,1352700.0,0.034487134402199304,-2.7812507450587702,1.7931125200599827,79.75377203561288,72.52528875953409,-3.278560360203116,-6.860477166325467,-7.6468012479625,-9.838599885299459,15.984531717898221,3.339996337890625,3.074595936617186,5.983000946044925,-0.7018321919676254,12.667834084057475,2.6405843770386497,9.3254175150512,-5.232990455311409,86.00006103515625,23.135114597655047,3.342416569006272,5,-2.825000762939453,-5.090000152587891,-6.575000762939453,-9.875,-9.840003967285156,1,-0.13925451552876023,2.094724499875521,78.58000183105469,1.4000101725519118,77.86000061035156,-1.1617776581003831,78.0199966430664,-0.13925451552876023
1603,2024-05-22,82.5999984741211,83.11000061035156,80.22000122070312,80.75,1077700.0,0.01611511309927316,1.01393492956773,3.5576601426098184,83.35473583720564,74.40633343666846,-3.9400090617439645,-7.683909988404494,-8.792654298648586,-11.137396103898638,17.57596860079969,2.8899993896484375,3.687537596553412,6.733998489379886,-0.4345386989126183,13.90253567767239,3.1497298952336337,10.318267083526138,-5.839429488857633,91.03687315634218,24.518644007633895,3.584268594146254,5,-2.549999237060547,-5.804996490478516,-7.969997406005859,-11.18499755859375,-11.439994812011719,2,-0.15593217301878448,-2.7812507450587702,81.29000091552734,2.094724499875521,78.58000183105469,1.4000101725519118,77.86000061035156,-0.15593217301878448
1604,2024-05-23,81.30999755859375,83.13999938964844,80.94000244140625,82.93000030517578,739400.0,-0.015617444786412471,1.1568587852064611,-0.8756778825732113,78.17961494330842,74.83656955164834,-2.055699664006994,-5.936689296709147,-7.340120817551721,-9.841026742103594,19.313188190418234,2.1999969482421875,4.0933009693068385,4.960497665405271,-2.311586392207687,12.232581723018228,1.3244556365987847,8.596539694211756,-3.660508145817957,68.00696782316881,-2.949914581465819,3.6360420288064814,5,-1.029998779296875,-4.499996185302734,-6.899997711181641,-9.894996643066406,-11.659996032714858,3,-0.1261836774677353,1.01393492956773,82.5999984741211,-2.7812507450587702,81.29000091552734,2.094724499875521,78.58000183105469,-0.1261836774677353
1605,2024-05-24,80.44000244140625,81.58000183105469,80.30999755859375,81.44999694824219,1252000.0,-0.01069973119308687,1.0,0.623452342267245,73.58824786017922,74.29796914056229,-1.1743834362524126,-4.566805172696988,-6.343687864957644,-8.991532419873664,20.59786828889092,1.2700042724609375,4.239216026277177,3.624502563476568,-3.4277338424592187,10.676738969412355,0.09838436050867472,7.150620766444462,-1.912031432330835,52.631607126126,-21.007953220184305,3.5261182029678935,5,-0.160003662109375,-3.6300010681152344,-6.045001983642578,-9.025001525878906,-12.110000610351562,4,-0.12170562678262642,1.1568587852064611,81.30999755859375,1.01393492956773,82.5999984741211,-2.7812507450587702,81.29000091552734,-0.12170562678262642
1606,2024-05-27,81.1500015258789,81.62000274658203,80.12999725341797,80.12999725341797,185300.0,0.008826442850866867,-1.921567160829955,-1.0099107129368041,72.50459609279552,74.40588878096591,-1.8115131738340722,-4.788269860022126,-6.899305929532986,-9.715557136934478,22.15955595569306,1.4900054931640625,4.464434135219491,3.868501663208008,-3.0265961543467625,10.763599480762778,0.42095275443061553,7.3160505719854,-1.8841059759118082,33.88716108149759,-36.15174913374174,3.4475489087773856,5,-0.8700027465820312,-4.340000152587891,-6.755001068115234,-9.735000610351562,-11.080001831054688,0,-0.11410969762307932,1.0,80.44000244140625,1.1568587852064611,81.30999755859375,1.01393492956773,82.5999984741211,-0.11410969762307932
1607,2024-05-28,80.94000244140625,81.5999984741211,80.58999633789062,81.08000183105469,645400.0,-0.002587789039112831,-1.4047337923016838,-0.137253728663964,67.63086752856427,73.89213009036749,-1.2536384536469427,-4.250392478707397,-6.565131405413126,-9.499710873436243,23.355374968006416,1.0100021362304688,4.231164953187914,3.312002563476568,-3.5873791727120334,10.21138429966517,-0.13768830461772552,6.761693431570862,-1.0542502770901336,26.910452263089724,-38.0432043280055,3.449690868094298,5,-0.660003662109375,-4.130001068115234,-6.895002365112305,-9.525001525878906,-10.97000122070314,1,-0.12095380059587324,-1.921567160829955,81.1500015258789,1.0,80.44000244140625,1.1568587852064611,81.30999755859375,-0.12095380059587324
1608,2024-05-29,78.26000213623047,80.16999816894531,78.08000183105469,80.02999877929688,1102300.0,-0.033110949151698876,1.0390253705847106,12.642888283378747,56.2796300104633,72.09095734190853,1.5536934833759233,-1.1845627803909764,-3.790826816076276,-6.837850667883359,24.059393472131035,2.8600006103515625,3.8828516372424957,0.3485019683837862,-6.132522536726498,6.82952647349407,-2.892010284171363,3.5890142209389353,4.879997253417969,3.5573200004824916,-55.02753131088781,3.2405122525551433,5,2.0199966430664062,-1.4500007629394531,-4.242502212524414,-6.845001220703125,-10.209999084472656,2,-0.08701769744567367,-1.4047337923016838,80.94000244140625,-1.921567160829955,81.1500015258789,1.0,80.44000244140625,-0.08701769744567367
1609,2024-05-30,78.41000366210938,79.44000244140625,78.18000030517578,78.19000244140625,735900.0,0.0019167074084383007,-9.499777481085893,-0.12429471070746605,45.695369815210285,69.34762291769992,1.636978084552183,-0.8928229785933866,-3.815756941242654,-6.994606243296744,25.768372178209688,1.2600021362304688,3.731977105613254,0.1890033721923885,-5.712950139858805,6.090956884243582,-2.761973383833208,3.139980128217985,4.628795776367184,9.322083212103578,-42.62527032059212,2.9509767560255993,5,1.8799972534179688,-1.6000022888183594,-4.5500030517578125,-6.995002746582031,-11.480003356933594,3,-0.092462691766248,1.0390253705847106,78.26000213623047,-1.4047337923016838,80.94000244140625,-1.921567160829955,81.1500015258789,-0.092462691766248
1610,2024-05-31,79.87000274658203,80.0,77.9800033569336,78.55000305175781,1988100.0,0.01862006142435857,1.5569671596818822,5.9999653211263695,51.338693657233755,67.59172530895259,0.5499108450296433,-1.8233228072966057,-5.1437133762902505,-8.404557681159616,27.648426091921984,2.0199966430664062,3.5485745310890024,1.253502273559576,-3.893754074565578,6.40075862168473,-1.320125900503001,3.827130447622153,3.0696207397460853,51.92306886158515,4.100331213251259,2.573628174062579,5,0.6899986267089844,-3.0600013732910156,-6.310001373291016,-8.455001831054688,-13.639999389648423,4,-0.12795794252230064,-9.499777481085893,78.41000366210938,1.0390253705847106,78.26000213623047,-1.4047337923016838,80.94000244140625,-0.12795794252230064
1611,2024-06-03,78.66999816894531,80.7300033569336,78.02999877929688,80.04000091552734,1178200.0,-0.01502447147077468,-1.0377381305403048,-1.037881108574401,52.71478063255304,64.58739293083482,1.9713303640418047,-0.1381595849388475,-3.8286907095089333,-7.160017341456694,29.235516427017792,2.7000045776367188,3.370644617077744,-0.25900230407714275,-4.501662189406758,3.983657581252473,-2.3803322467419434,1.862327638587658,4.0712405122070265,19.060655875906253,-26.204133840601028,2.1213299426648073,6,1.8900032043457031,-1.6949996948242188,-5.514995574951172,-7.254997253417969,-12.930000305175781,0,-0.13143506519073878,1.5569671596818822,79.87000274658203,-9.499777481085893,78.41000366210938,1.0390253705847106,78.26000213623047,-0.13143506519073878
1612,2024-06-04,78.2300033569336,78.52999877929688,77.69999694824219,78.13999938964844,563600.0,-0.005592917532129871,1.4058204977940933,-0.065696194777495,49.09598506802263,60.78086506759227,2.1586191217019604,0.6859031017235822,-3.2283844831464705,-6.670248184279643,30.411335998029877,0.970001220703125,3.25267072054217,-0.9204971313476591,-4.43592212094471,2.5949278582493918,-2.6782096261461845,0.8372153634508663,4.320785911249999,17.49192368607248,-24.524619248426635,1.7577124947985283,6,2.1899948120117188,-1.2550048828125,-5.270000457763672,-6.81500244140625,-10.510002136230483,1,-0.10430785263907505,-1.0377381305403048,78.66999816894531,1.5569671596818822,79.87000274658203,-9.499777481085893,78.41000366210938,-0.10430785263907505
1613,2024-06-05,76.30000305175781,78.87000274658203,76.05999755859375,78.87000274658203,1128500.0,-0.024670845230185257,1.1867747250300575,-28.55429346444011,44.57072342991621,57.04654378832647,3.4654103297626477,2.7971175397782133,-1.166865736414536,-4.666861800279435,30.45382365014484,2.8100051879882812,3.1264192454718085,-2.87449760437012,-6.2995781954256955,0.5505829866854555,-4.587037899897908,-1.1619573088423323,5.959738677229296,5.139297541116177,-36.960156518094124,1.7125402955277895,6,2.539997100830078,0.6749954223632812,-2.927501678466797,-4.885002136230469,-8.520004272460923,2,-0.08296201281618254,1.4058204977940933,78.2300033569336,-1.0377381305403048,78.66999816894531,1.5569671596818822,79.87000274658203,-0.08296201281618254
1614,2024-06-06,76.37000274658203,76.55000305175781,75.33999633789062,76.18000030517578,1497500.0,0.0009174271562837344,3.4,-0.07393091983197518,45.269845760210195,53.900054666107685,2.928995580272783,2.89358840280417,-1.1240662060166926,-4.643801390510816,30.20487610827332,1.2100067138671875,2.521268179920071,-2.815998077392578,-6.199470492514848,0.567474337729692,-4.507734284953713,-1.124261869831443,5.393759448773608,19.109555981140275,-25.4516139945175,1.6917362075611357,6,2.109996795654297,0.6049957275390625,-2.9975013732910156,-4.295001983642578,-8.0,3,-0.1089432944297829,1.1867747250300575,76.30000305175781,1.4058204977940933,78.2300033569336,-1.0377381305403048,78.66999816894531,-0.1089432944297829
1615,2024-06-07,76.23999786376953,76.77999877929688,75.52999877929688,75.87000274658203,1950000.0,-0.0017023029741650708,-1.380945460886751,1.9473176999678767,42.28230679534647,50.54202252194667,2.682690115788816,2.90972170867704,-0.903013536795342,-4.407933548486,28.747465601498824,1.25,1.6587219153990276,-2.7790027618408146,-6.401835960969777,0.8438304372881476,-4.590419361405296,-0.9675861622763335,4.8813877458396036,16.697594691420413,-26.303534769666122,1.8114165995644778,6,2.229999542236328,0.7350006103515625,-2.8674964904785156,-3.4299964904785156,-6.6500015258789205,4,-0.1221143470548024,3.4,76.37000274658203,1.1867747250300575,76.30000305175781,1.4058204977940933,78.2300033569336,-0.1221143470548024
1616,2024-06-10,75.8499984741211,76.86000061035156,75.44999694824219,76.2300033569336,954300.0,-0.00511541711143948,-1.3898206457786455,-1.0270537776311448,28.816183828055742,46.229279888556846,2.505278512268518,3.1775277224055145,-0.45073361698240433,-3.903205025539677,27.00321373557646,1.410003662109375,0.8888226572857292,-2.988002014160159,-6.868515380943748,0.8925113526234298,-4.928258697551954,-1.0477453307683646,4.6932482083161915,14.447626354863461,-22.159594292305542,1.9402566833917954,6,2.1850013732910156,1.8850021362304688,-2.477497100830078,-3.009998321533203,-4.3899993896484375,0,-0.12682920646952534,-1.380945460886751,76.23999786376953,3.4,76.37000274658203,1.1867747250300575,76.30000305175781,-0.12682920646952534
1617,2024-06-11,73.19000244140625,75.43000030517578,72.9000015258789,75.08999633789062,1099200.0,-0.03506916395815607,-1.0403251112109224,4.999919691615805,16.842848932018782,41.84741532428523,4.414565813457614,5.763651033485843,2.2116139246718234,-1.1643384802818986,26.379461510860146,2.9499969482421875,0.14810099019221923,-5.41349830627442,-10.034039015670729,-0.7929575968781108,-7.723768660972567,-3.1032279515762724,6.8329192065763635,4.857635782747604,-23.83746891039014,2.3102703546981522,6,3.625,4.749996185302734,0.18249893188476562,-0.3500022888183594,-3.4900054931640625,1,-0.10178992115215424,-1.3898206457786455,75.8499984741211,-1.380945460886751,76.23999786376953,3.4,76.37000274658203,-0.10178992115215424
1618,2024-06-12,71.97000122070312,74.58999633789062,71.0999984741211,74.02999877929688,2238000.0,-0.016668959967309993,1.1949722654075738,1.084212724264765,16.926347139732513,38.65085724923214,5.194787203614823,6.819800201356429,3.432733834190387,0.1018938946473611,25.98222808022801,3.4899978637695312,-0.6959205438835596,-6.307499694824216,-11.79959062792011,-0.815408761728321,-9.053545161372156,-3.5614542282762756,7.198170012627045,15.10420874863406,-8.262200295928713,2.746045466547944,6,3.9449996948242188,5.149997711181641,1.4025001525878906,1.375,-2.5900039672851562,2,-0.05905238193573137,-1.0403251112109224,73.19000244140625,-1.3898206457786455,75.8499984741211,-1.380945460886751,76.23999786376953,-0.05905238193573137
1619,2024-06-13,70.43000030517578,71.95999908447266,70.25,71.95999908447266,920900.0,-0.021397816998846242,1.2352947042983944,0.7427187342597257,16.15956214809485,34.74206485932782,6.128232739997756,8.181491870488102,4.894407010928205,1.6841110641644548,25.843997139187213,1.720001220703125,-1.4947675306395922,-7.468000793457037,-13.98778612316967,-0.948215463744404,-10.727893458313346,-4.208108128600728,7.608626741865123,2.7231511127834476,-16.241575138840084,3.2598926648563142,6,5.060001373291016,6.2649993896484375,3.285001754760742,2.9150009155273438,-1.0500030517578125,3,-0.03762603314491464,1.1949722654075738,71.97000122070312,-1.0403251112109224,73.19000244140625,-1.3898206457786455,75.8499984741211,-0.03762603314491464
1620,2024-06-14,70.31999969482422,70.44999694824219,69.41999816894531,70.08999633789061,1448300.0,-0.0015618431048548542,3.2040949785908914,-0.15032911139923139,11.839323580900611,30.200347409144218,5.29827416191489,8.113642119151123,4.918995876293721,1.8279737099331044,26.01850500640183,1.029998779296875,-1.9690260844476626,-7.201001358032229,-14.549372951220747,0.14737023515628778,-10.875187154626488,-3.526815561437971,6.47244702469014,12.096790733159962,-4.774614838578453,3.6741857965942617,6,3.825000762939453,5.959999084472656,3.5700016021728516,3.0250015258789062,-1.9700012207031108,4,-0.02773033214881704,1.2352947042983944,70.43000030517578,1.1949722654075738,71.97000122070312,-1.0403251112109224,73.19000244140625,-0.02773033214881704
1621,2024-06-17,69.59999847412111,70.37999725341797,68.95999908447266,70.37999725341797,2976900.0,-0.010238925253523656,2.6410266442349073,-3.391249543901278,11.428569945696381,26.015079062219083,5.13655900458977,8.565549730803369,5.513154145224675,2.5803889430036833,25.96236222624545,1.4199981689453125,-2.3134490441167372,-7.472002410888663,-15.603577778158979,0.6595729563816519,-11.537790094523828,-3.4062147272534986,5.865407506290822,9.891797046352027,-5.4738733048370545,4.065787683635158,6,4.315002441406236,6.450000762939439,5.6424999237060405,4.6949996948242045,-1.290000915527358,0,-0.0001437088570370726,3.2040949785908914,70.31999969482422,1.2352947042983944,70.43000030517578,1.1949722654075738,71.97000122070312,-0.0001437088570370726
1622,2024-06-18,69.97000122070311,70.70999908447266,69.23999786376953,69.72000122070311,1123900.0,0.005316131532956625,-1.4297406020253034,-0.3205133221174596,16.54561654894154,22.90117829766634,3.879642955261076,7.6987151392072946,5.063179342506672,2.26300437499323,24.856969373772447,1.470001220703125,-2.912102451052135,-6.53599967956545,-15.00043568961938,1.9284363304884806,-10.768217684592415,-2.3037816745384845,4.19432338052097,17.939655931755254,1.0356822399929015,4.232218005026964,6,2.9399986267089986,6.079998016357436,5.6374988555908345,4.689998626708999,0.1699981689453267,1,0.021294809743817478,2.6410266442349073,69.59999847412111,3.2040949785908914,70.31999969482422,1.2352947042983944,70.43000030517578,0.021294809743817478
1623,2024-06-19,69.72000122070311,69.98000335693361,69.48000335693361,69.59999847412111,475600.0,-0.0035729597775971955,-1.777831938116146,0.4800109863280113,15.21217526220289,19.561437131221087,3.462200420186363,7.309041050569718,5.209310710503672,2.560072518154257,23.373433292088215,0.5,-3.5171933968835845,-6.14199981689454,-14.614121086812773,2.3301214530236933,-10.378060451853656,-1.9059391819354232,3.403458277170685,25.333404541015152,7.161779304648771,4.236060634959119,6,3.1899986267089986,6.329998016357436,5.8874988555908345,4.939998626708999,1.099998474121108,2,-0.00028692300789834313,-1.4297406020253034,69.97000122070311,2.6410266442349073,69.59999847412111,3.2040949785908914,70.31999969482422,-0.00028692300789834313
1624,2024-06-20,71.05000305175781,71.30999755859375,69.62000274658203,69.69999694824219,1826700.0,0.01907633114985896,-1.2384118675411029,11.249793375296708,14.320413369702464,16.45456008392731,1.4507587558452713,5.450420835132888,3.8032604048518124,1.2810394945564099,21.51108647304931,1.6899948120117188,-4.054018337189561,-4.298998260498053,-12.623360332049913,4.025363811053808,-8.461179296273983,-0.13681722472212243,1.2407643634357584,88.93639678071807,71.93452080958222,4.162181035775928,6,1.8599967956542969,4.999996185302734,4.557497024536133,3.609996795654297,-1.3100051879882812,3,-0.023504654843199524,-1.777831938116146,69.72000122070311,-1.4297406020253034,69.97000122070311,2.6410266442349073,69.59999847412111,-0.023504654843199524
1625,2024-06-21,70.6500015258789,71.38999938964844,70.12000274658203,70.98999786376953,4409200.0,-0.005629859376466428,1.228065478978999,-0.25184800054253226,15.311448772532515,14.954033966646948,1.0889452124649495,5.3538698636965165,4.159038205385485,1.7319576800379366,19.954136109977295,1.2699966430664062,-4.4162950351492185,-4.209499740600592,-12.424010253819105,4.005010772617922,-8.316754997209856,-0.10224448399132768,0.9746122231704817,69.54741683804022,50.62460283096228,4.107255256609259,6,1.5449981689453125,5.399997711181641,5.337499618530273,4.009998321533203,-0.34999847412109375,4,-0.017975997806535582,-1.2384118675411029,71.05000305175781,-1.777831938116146,69.72000122070311,-1.4297406020253034,69.97000122070311,-0.017975997806535582
1626,2024-06-24,71.88999938964844,71.9800033569336,70.38999938964844,70.43000030517578,3016500.0,0.017551278655179026,-1.064938989650782,-4.2941612063549055,24.352751857811825,15.788467625068396,-0.8625587499488461,3.5674719938240003,2.9460196106511773,0.5743949364281207,18.30912707337668,1.5900039672851562,-4.811421302417216,-2.5065017700195256,-10.259009480035132,5.246005939996081,-6.382755625027329,1.3697520849882778,-2.9300003051757812,96.71519026112524,74.40533227396924,3.8762538550078047,6,-0.11500167846679688,4.159999847412109,4.200000762939453,2.770000457763672,-1.0800018310546875,0,-0.04924191049634452,1.228065478978999,70.6500015258789,-1.2384118675411029,71.05000305175781,-1.777831938116146,69.72000122070311,-0.04924191049634452
1627,2024-06-25,71.1500015258789,71.26000213623047,70.23000335693361,71.0,1715000.0,-0.010293474336516506,4.56751964039005,0.10274083557599352,26.947185082731366,16.90189406317938,-0.4943530685700779,3.7275342897333985,3.7284877023761425,1.3526456103507485,16.602704387853112,1.6599960327148295,-5.207820719333071,-2.7569995880126896,-9.988679599165039,4.4746804231396595,-6.372839593588864,0.858840417563485,-2.129602355957033,66.79992675781232,40.56999094908787,3.6158400055761732,6,-0.6800003051757812,4.899997711181641,5.252498626708984,3.9099998474121094,-1.9199981689452983,1,-0.039915726020781306,-1.064938989650782,71.88999938964844,1.228065478978999,70.6500015258789,-1.2384118675411029,71.05000305175781,-0.039915726020781306
1628,2024-06-26,71.44999694824219,71.48999786376953,70.7699966430664,71.0,1479700.0,0.004216379703859463,1.71699199631485,2.999949137887188,28.421030088587912,18.26427938990083,-0.9787994353252145,3.047434978872019,3.501114560346508,1.108204549528864,16.347176695494614,0.720001220703125,-5.4196028871059525,-2.116503906250003,-9.122983959654576,4.88997614715457,-5.619743932952289,1.3867361204522837,-2.3704056945800858,77.54210713477516,48.32904446575992,3.5032400267022896,6,-0.9799957275390625,4.600002288818359,5.882503509521484,4.750003814697266,-5.029998779296875,2,-0.018334466263766225,4.56751964039005,71.1500015258789,-1.064938989650782,71.88999938964844,1.228065478978999,70.6500015258789,-0.018334466263766225
1629,2024-06-27,71.16000366210938,71.6500015258789,70.66000366210938,71.19999694824219,1097700.0,-0.004058688572693425,1.1063729627946237,-0.08887457190329252,28.027687598461128,20.062986502963113,-0.64186429574805,2.915928533303571,3.8641143382313317,1.4649245501575763,16.04140204677632,0.9899978637695312,-5.216935833090062,-2.043997192382818,-8.738609437726382,4.650615052960745,-5.3913033150546,1.3033089302889636,-2.022404166381847,55.91400936856527,24.08023276494494,3.347306122671784,6,-0.69000244140625,4.889995574951172,7.2624969482421875,5.634998321533203,-6.180000305175767,3,-0.00477802065468691,1.71699199631485,71.44999694824219,4.56751964039005,71.1500015258789,-1.064938989650782,71.88999938964844,-0.00477802065468691
1630,2024-06-28,69.65000152587889,71.2300033569336,69.41000366210939,70.83999633789062,2132700.0,-0.021219815324918456,-1.1796527006839284,29.754864555513517,25.55204838531104,21.63226188514252,0.8527832240102242,3.8167004105123823,5.392718640357671,3.031793838805399,15.716339399318786,1.8199996948242045,-4.968101778735999,-3.042999267578139,-9.127623825533092,3.041625290376814,-6.085311546555616,-0.0006869886006626302,-0.45555395292724654,9.33843938786613,-23.674461150182054,3.042312278977479,6,0.9599990844726705,5.639999389648452,8.894998550415053,7.159999847412124,-4.919998168945284,4,0.0012921225544726411,1.1063729627946237,71.16000366210938,1.71699199631485,71.44999694824219,4.56751964039005,71.1500015258789,0.0012921225544726411
1631,2024-07-02,68.33000183105469,69.58999633789061,67.87999725341797,69.58000183105469,3573000.0,-0.018951897572231258,1.6929352396972623,1.0504247475556854,28.571418960195217,22.968462153059594,2.2056348970369157,4.555919319269947,6.714753777178629,4.41864712303979,15.322904880356159,1.7700042724609233,-4.589958244076755,-3.845999145507818,-9.53667669575988,1.8446784047442435,-6.691337920633842,-1.0006603703817945,3.6500015258789062,11.936447417948687,-23.620138325273345,2.8453387751260286,7,1.5999984741210938,6.4199981689453125,10.214998245239258,8.479999542236328,-5.100002288818359,1,0.02883069175929398,-1.1796527006839284,69.65000152587889,1.1063729627946237,71.16000366210938,1.71699199631485,71.44999694824219,0.02883069175929398
1632,2024-07-03,70.06999969482422,70.52999877929688,68.76999664306639,68.77999877929689,1156600.0,0.025464624866711638,-1.687015520805997,-1.0320007324218636,41.98987078268241,25.943761655335095,0.5378770543510001,2.2906949248863526,5.025099082954057,2.7708297260284667,14.899827627892549,2.1999969482421875,-4.096043150772999,-1.6980010986328153,-6.6880568044360444,3.2920546071704138,-4.19302895153443,0.7970267542687992,1.828003540039063,58.09018460280648,19.122540937588127,2.4950278529016154,7,-0.1399993896484375,4.6699981689453125,8.475000381469727,6.740001678466797,-6.909999847412109,2,0.010560837262629352,1.6929352396972623,68.33000183105469,-1.1796527006839284,69.65000152587889,1.1063729627946237,71.16000366210938,0.010560837262629352
1633,2024-07-04,69.97000122070311,70.37999725341797,69.61499786376953,69.94999694824219,815900.0,-0.001427122514009338,-1.2173816895179124,0.015507176948588363,47.79270872307096,29.66290558348715,0.7566357112561661,1.9944045552932295,5.184021079145197,2.962085613829373,15.429337710406019,0.7649993896484375,-3.494892199031767,-1.4814994812011832,-6.046086914766931,3.083087952364565,-3.7637931979840573,0.8007942355816908,1.8476418945312645,55.43770818914363,11.394407188020551,2.2822937167828754,7,-0.04000091552732954,4.3349990844726705,8.574998855590835,6.840000152587905,-6.810001373291001,3,-0.010575930411025225,-1.687015520805997,70.06999969482422,1.6929352396972623,68.33000183105469,-1.1796527006839284,69.65000152587889,-0.010575930411025225
1634,2024-07-05,68.05000305175781,70.05999755859375,68.01999664306639,70.05000305175781,2198100.0,-0.027440304922807357,1.0198138719765668,-99.97864225788949,40.71954680229492,32.48602758679408,2.4656176647082617,3.4352574211635556,7.134754717074884,4.943623023122655,16.62241782093002,2.040000915527358,-3.1359308038065308,-2.9854976654052763,-7.162775341949271,1.191780011138718,-5.0741365036772805,-0.896858827133272,3.6888871462402335,5.074790704453736,-41.232849715075545,2.0886388382719976,7,1.8799972534179688,6.254997253417969,10.494997024536133,8.759998321533203,-4.890003204345703,4,-0.02395304643223517,-1.2173816895179124,69.97000122070311,-1.687015520805997,70.06999969482422,1.6929352396972623,68.33000183105469,-0.02395304643223517
1635,2024-07-08,66.93000030517578,68.26999664306639,66.37000274658203,68.16999816894531,3046100.0,-0.01645852603019249,1.6388899190963697,0.6199989318847656,39.429927306247585,34.16126930328694,3.3552900158240817,4.028562958418149,8.289875712412396,6.136361851502244,17.983167476610333,1.8999938964843608,-2.7483207683277726,-3.64000053405762,-7.432524262457719,0.15252319434247852,-5.536262398257676,-1.7437386698575637,4.731712033930663,13.461492611767985,-35.90538264880401,1.8962618642000526,7,2.0800018310546875,6.620002746582031,11.620000839233398,9.880001068115234,-3.770000457763672,0,-0.029134871348437397,1.0198138719765668,68.05000305175781,-1.2173816895179124,69.97000122070311,-1.687015520805997,70.06999969482422,-0.029134871348437397
1636,2024-07-09,66.23000335693361,67.31999969482422,66.12999725341797,66.93000030517578,1286500.0,-0.010458642537732654,-1.644422969330146,0.5645146404641519,35.57097788826819,35.11946850390215,3.540282530479061,4.185493593833371,8.994692051461456,6.906880560042751,19.446735975191377,1.19000244140625,-2.464992128297112,-3.858997726440421,-7.250949808834861,-0.4670456440459816,-5.554973767637648,-2.1630216852431943,5.220040598471854,2.272865200783376,-48.959720107664744,1.69597604119722,7,2.6599960327148295,7.199996948242173,12.454998016357408,10.579998016357408,-3.0700035095214986,1,-0.02264834552273909,1.6388899190963697,66.93000030517578,1.0198138719765668,68.05000305175781,-1.2173816895179124,69.97000122070311,-0.02264834552273909
1637,2024-07-10,65.73999786376953,66.51000213623047,65.19999694824219,66.36000061035156,2054500.0,-0.007398542478146752,1.8478194166867075,0.8857220708447047,34.92421750959029,35.842044884013525,3.55614204596462,4.309706992015933,9.413643716354699,7.437651307235228,20.787050340705616,1.3100051879882812,-2.217288992493067,-3.9765029907226506,-7.565164992822815,-0.38784098862248584,-5.770833991772733,-2.182171989672568,5.390843289516681,10.424727484818536,-42.26286833323151,1.7943310010500817,7,2.6850013732910156,6.295001983642578,13.027502059936523,11.070003509521484,-2.579998016357422,2,-0.03818068760413673,-1.644422969330146,66.23000335693361,1.6388899190963697,66.93000030517578,1.0198138719765668,68.05000305175781,-0.03818068760413673
1638,2024-07-11,67.72000122070311,67.81999969482422,66.26000213623047,66.38999938964844,1776200.0,0.03011870126671834,1.0392141218709485,-2.1451547406632394,37.97832479317986,36.947671238982274,1.1079049294735483,2.1027901096530854,7.429907402018927,5.493894540475239,21.137197490177165,2.0800018310546875,-2.1296211697902834,-1.7839996337890796,-5.313647684604405,1.7456484170262456,-3.548823659196742,-0.019175608381416964,2.9363723961795785,51.851933250655115,3.5946762230599134,1.764824025407665,7,0.49499893188477984,4.314998626708999,10.977497100830092,9.090000152587905,-4.560001373291001,3,-0.06733610884662733,1.8478194166867075,65.73999786376953,-1.644422969330146,66.23000335693361,1.6388899190963697,66.93000030517578,-0.06733610884662733
1639,2024-07-12,67.77999877929689,68.73999786376953,67.58000183105469,67.95999908447266,944000.0,0.0008859651138848346,-3.000026308520014,-0.13533838899532136,39.37821785980317,38.483912291703625,0.578911457401901,1.9331978127790848,7.378724970795645,5.478844011834923,20.984459554287902,1.1599960327148438,-2.0743946624433676,-1.5915019989013501,-5.173358493153287,1.9903544953505872,-3.3824302460273117,0.1994262482246114,2.4398647040945605,72.88138880806946,26.188748713565232,1.7909282471259664,7,0.08499908447264204,3.249999999999986,10.127500534057603,9.030002593994126,-4.61999893188478,4,,1.0392141218709485,67.72000122070311,1.8478194166867075,65.73999786376953,-1.644422969330146,66.23000335693361,
1640,2024-07-15,68.37000274658203,68.40000152587889,66.83000183105469,67.70999908447266,933900.0,0.008704691323561331,3.3611028694953218,-3.6666807951513936,36.31415799262571,39.34421662864034,-0.2366398183475411,1.2539027799364817,6.81295570571281,4.942464301440509,20.631548011895912,1.5699996948242045,-2.058193664061264,-0.9039981842040987,-4.483303598984222,2.675307230576024,-2.69365089159416,0.8856545231859627,1.4482714139974746,89.5481632345176,47.151338693709924,1.7896527073900643,7,-0.5050048828125,2.6599960327148438,9.35749626159668,8.439998626708984,-5.210002899169922,0,,-3.000026308520014,67.77999877929689,1.0392141218709485,67.72000122070311,1.8478194166867075,65.73999786376953,
1641,2024-07-16,69.58999633789061,69.94999694824219,67.72000122070311,68.26999664306639,993800.0,0.017843989210159394,1.1862693399454558,1.9999884403754566,44.15289914377984,39.584553113206724,-1.4070764444956865,0.03491135631931286,5.617043501596967,3.705654226779913,19.776884284294322,2.2299957275390767,-1.996914441243291,0.31649551391599573,-3.2626209058671805,3.895611933699172,-1.4730626959755995,2.106053723807591,-4.389999389648423,92.42103978207207,50.91708112717457,1.789558209891589,7,-1.7999992370605327,1.4400024414062642,8.132501602172866,7.220005035400405,-6.429996490478501,1,,3.3611028694953218,68.37000274658203,-3.000026308520014,67.77999877929689,1.0392141218709485,67.72000122070311,
1642,2024-07-17,71.45999908447266,71.76000213623047,69.02999877929689,69.40000152587889,3033800.0,0.026871717847236853,1.0526312770326751,1.5606045718579422,50.033541713252376,39.83353455656022,-3.4186836881757756,-1.810569887527663,3.748859755012205,1.8471020865611365,18.75861266575129,2.7300033569335795,-1.7099968398525363,2.1119983673095675,-1.5881441706001738,5.812140905219309,0.26192709835470396,3.962069636264431,-6.16500213623047,94.54539905894886,55.22062624761901,1.850071268954869,7,-2.979999542236328,-1.1450004577636719,6.42500114440918,5.350002288818359,-8.299999237060547,2,,1.1862693399454558,69.58999633789061,3.3611028694953218,68.37000274658203,-3.000026308520014,67.77999877929689,
1643,2024-07-18,69.69999694824219,71.58999633789062,69.37999725341797,71.0999984741211,1121300.0,-0.0246291933778221,-1.1666647967178658,-0.6796131966460206,45.54332637776205,40.36951006494545,-1.9009104680452964,-0.05496114940699215,5.425146524087069,3.601411288809743,17.685312383646227,2.2099990844726562,-1.437459110182843,0.35299644470214275,-3.346733481928979,4.052726371333264,-1.4968685186134252,2.2028614080177107,-4.146399792480466,58.21490749553146,20.121545712396383,1.8498649633155635,7,-1.2199974060058594,0.19499969482421875,7.67750358581543,7.110004425048828,-6.539997100830078,3,,1.0526312770326751,71.45999908447266,1.1862693399454558,69.58999633789061,3.3611028694953218,68.37000274658203,
1644,2024-07-19,69.37999725341797,69.77999877929689,68.55000305175781,69.5,676400.0,-0.004591100557175709,2.6176328692119317,0.0857161541353998,49.11124348563329,41.44521186265497,-1.5336954810390608,0.14072608347606774,5.645670272909598,3.920186355100327,17.52447616991991,1.2299957275390767,-1.4848269475007356,0.11649703979492188,-3.4957462464540043,3.728740326043848,-1.6896246033295341,1.9226186829193779,-3.578143898437503,51.724041876552384,9.580559752905685,1.8061216431244607,7,-0.8999977111816406,-0.7899971008300781,7.137502670288086,7.430004119873047,-6.219997406005859,4,,-1.1666647967178658,69.69999694824219,1.0526312770326751,71.45999908447266,1.1862693399454558,69.58999633789061,
1645,2024-07-22,69.37999725341797,69.87000274658203,68.56999969482422,69.75,1713900.0,0.0,3.2622475142267526,3.0832856507088815,53.78513054953083,43.46900660279527,-1.284717562236736,0.042901734621153764,5.433244821106555,3.923420076047094,17.386454652596875,1.3000030517578125,-1.6274523313653617,0.1799972534179659,-3.373799012823767,3.7337935196596987,-1.5969008797029005,1.9568953865388323,-3.3398179471874982,41.08900139935171,-4.6740669285429846,1.7768981331208655,7,-0.8999977111816406,-0.7899971008300781,6.712503433227539,7.31500244140625,-6.219997406005859,0,,2.6176328692119317,69.37999725341797,-1.1666647967178658,69.69999694824219,1.0526312770326751,71.45999908447266,
1646,2024-07-23,68.34999847412111,69.37999725341797,67.94999694824219,69.37999725341797,1183400.0,-0.014845759874199449,1.776702912506296,2.783759820195025,43.46504277329578,44.417987187651434,0.08675007457178197,0.8370083358583003,6.238015911146917,4.963948775686745,17.704162896948787,1.4300003051757812,-1.5449568238658173,-0.6730014801025277,-4.008608363663157,2.6626054034581017,-2.3408049218828495,0.9948019616777941,-2.0810262546906415,10.498713417503902,-32.31273644417102,1.6678034417803178,7,0.6600036621093608,0.24000167846678266,6.8625011444091655,7.930000305175767,-5.189998626708999,1,,3.2622475142267526,69.37999725341797,2.6176328692119317,69.37999725341797,-1.1666647967178658,69.69999694824219,
1647,2024-07-24,68.30999755859375,69.27999877929689,68.22000122070311,68.44000244140625,1545600.0,-0.0005852365240724966,-5.838747784996603,0.1262184824153376,43.664111111887685,45.049741223063414,0.5918863825189362,0.6886410888190255,6.098939038680555,5.014353910015544,17.96029189238883,1.0599975585937784,-1.3444863102250793,-0.5710021972656278,-3.7641116763755207,2.622107281844265,-2.1675569368205743,1.0255525422893186,-1.8213841424912829,9.890128316376792,-30.030215021672202,1.5965547395549446,7,0.9850044250488281,0.2800025939941406,6.672502517700195,7.740001678466797,-5.149997711181641,2,,1.776702912506296,68.34999847412111,3.2622475142267526,69.37999725341797,2.6176328692119317,69.37999725341797,
1648,2024-07-25,70.13999938964844,70.26999664306639,67.91000366210939,68.19999694824219,1171000.0,0.026789663247828166,1.1454511405960666,-14.922535211267606,58.03226275591585,47.12241287818704,-0.9596567430838121,-1.3117906975439837,4.087766853190217,3.232327987725739,18.177267977747597,2.359992980957003,-0.9556392820722408,1.3244995117187557,-1.6957926496369282,4.34479167307444,-0.18564656895908627,2.8346455923965976,-3.4405304247408566,94.49162542147734,48.09134935354394,1.5101460806778386,7,-0.8449974060058594,-1.5499992370605469,4.340000152587891,5.909999847412109,-6.979999542236328,3,,-5.838747784996603,68.30999755859375,1.776702912506296,68.34999847412111,3.2622475142267526,69.37999725341797,
1649,2024-07-26,70.81999969482422,71.18000030517578,70.02999877929689,70.55000305175781,1313400.0,0.009694900357757108,1.3232404189239932,0.13917335221016203,65.47333780050207,50.36232174572886,-1.2997684976251946,-2.127655281213123,3.2459143785609257,2.6034675415027095,18.552174819619687,1.150001525878892,-0.45853656313076385,2.0215000152587947,-0.9466049588301644,4.989604989347754,0.5374475282143152,3.5055525023032743,-3.918109403063724,88.9907957210018,36.836729884183256,1.4840524870444762,7,-1.0799980163574219,-2.229999542236328,3.6599998474121094,5.229999542236328,-7.659999847412109,4,,1.1454511405960666,70.13999938964844,-5.838747784996603,68.30999755859375,1.776702912506296,68.34999847412111,
1650,2024-07-29,69.73999786376953,70.81999969482422,68.91000366210939,70.81999969482422,560300.0,-0.015249955319240338,2.537023693468375,-4.000056514736217,63.552089568418154,52.51778734846645,-0.005583203006906956,-1.0967989014965838,4.153335222886625,3.702183024548731,18.29059765047877,1.9099960327148295,-0.14092264551912592,0.9369983673095703,-2.0368094830397894,3.91080621765893,-0.5499055578651166,2.4239022924842573,-2.6437830982302444,55.963182884007225,-2.3972254867265548,1.4869039251746827,7,0.09500503540039062,-1.1499977111816406,4.740001678466797,6.310001373291016,-6.579998016357422,0,,1.3232404189239932,70.81999969482422,1.1454511405960666,70.13999938964844,-5.838747784996603,68.30999755859375,
1651,2024-07-30,70.30000305175781,70.5,69.5,69.55000305175781,1616500.0,0.008029899700917609,-1.3529242810469249,-0.6944432670707413,67.51152465282478,54.45978545286338,-0.5076693248282993,-1.5828002572075661,3.4004867687473848,3.141664554142551,17.322784705935018,1.0,0.18259515478639798,1.3985034942626982,-1.639155922698933,4.436162911224329,-0.1203262142181103,2.9173332027435066,-3.0172367913908715,73.08874138192498,8.306858155827697,1.5188297084808131,7,-0.5500030517578125,-1.7100028991699219,3.8224964141845703,5.749996185302734,-7.140003204345703,1,,2.537023693468375,69.73999786376953,1.3232404189239932,70.81999969482422,1.1454511405960666,70.13999938964844,
1652,2024-07-31,70.80999755859375,71.5,70.11000061035156,70.7699966430664,1100700.0,0.007254544590282075,-1.0441272993486932,0.053334554036458336,63.37660398895031,56.441260742995404,-1.2511328810057165,-2.1444610962135044,2.6122344294265503,2.6494455952769727,16.918902565187718,1.3899993896484375,0.5407016109552671,1.8714981079101562,-1.2431404093010485,4.986136625121361,0.31417884930455386,3.4288173665157586,-3.348141863192268,80.77985667774587,13.76912491195526,1.557319258605606,7,-1.1049957275390625,-2.329998016357422,3.1025009155273438,5.240001678466797,-7.649997711181641,2,,-1.3529242810469249,70.30000305175781,2.537023693468375,69.73999786376953,1.3232404189239932,70.81999969482422,
1653,2024-08-01,69.23000335693361,70.97000122070312,68.56999969482422,70.58000183105469,950000.0,-0.022313151477695414,1.253525465375757,-33.749189395383965,55.547071964396956,57.15635279619137,0.2851703475002978,-0.6564022843054858,3.8476424562776543,4.231661748947303,16.594159294723685,2.4000015258789062,0.6636827623826491,0.3285037994384936,-2.7519343435309906,3.408941942407978,-1.2117152720462485,1.8687228709232357,-1.5962218038989704,22.52571991011425,-41.93545925336626,1.5402190714847397,8,0.47499847412107954,-0.7500038146972798,4.029996871948228,6.819995880126939,-6.070003509521499,3,,-1.0441272993486932,70.80999755859375,-1.3529242810469249,70.30000305175781,2.537023693468375,69.73999786376953,
1654,2024-08-02,66.41999816894531,67.90000152587889,65.90000152587889,67.69000244140625,2566300.0,-0.04058941285183204,1.3668604861136588,0.9407449688324852,43.623268604070375,56.02725702447354,2.940353729098973,2.134671481012205,6.314891290939386,7.0325211806786285,15.946174650455616,3.330001831054716,0.470230045524616,-2.400001144409174,-5.65651455347701,0.8565122646586616,-4.028257848943085,-0.7717444398752633,5.340003967285156,9.285656870612476,-49.854030802478675,1.6282567045339167,8,2.2800025939941406,2.0600013732910156,6.840002059936523,9.630001068115234,-3.259998321533203,4,,1.253525465375757,69.23000335693361,-1.0441272993486932,70.80999755859375,-1.3529242810469249,70.30000305175781,
1655,2024-08-06,64.98000335693361,65.52999877929689,64.12999725341797,65.12000274658203,2564200.0,-0.021680139291015088,1.9166958069745434,0.11023536903316154,35.13864491937004,55.102101707370686,4.124285544901042,3.6059667713403485,7.41637682453954,8.440373845335401,14.859404241519497,2.2900009155273438,0.44387960426435313,-3.742496109008769,-7.336541661566599,-0.14845055645093908,-5.539518885287677,-1.9454733327298612,6.662798767089825,11.533321394077424,-41.603834455568524,1.7970227762789124,8,2.8349952697753764,2.964996337890611,8.279996871948228,11.069995880126939,-1.8200035095214986,1,,1.3668604861136588,66.41999816894531,1.253525465375757,69.23000335693361,-1.0441272993486932,70.80999755859375,
1656,2024-08-07,64.73000335693361,66.0,64.02999877929689,65.05000305175781,1359500.0,-0.003847337443594112,-1.2906873073255332,2.2857220708448174,25.77395240004617,53.11430629494386,4.254158468646295,3.9398255583246,7.29509430180174,8.664914216079993,13.536292789237203,1.9700012207031108,0.3466882945034797,-3.9174961090087805,-7.782903138379481,-0.05208907963807974,-5.850199623694124,-1.9847925943234372,6.612286572265603,9.370876348676568,-36.93684613205778,1.9327035146853473,8,3.0349960327148295,3.164997100830064,8.219997406005845,11.319995880126939,-1.5700035095214986,2,,1.9166958069745434,64.98000335693361,1.3668604861136588,66.41999816894531,1.253525465375757,69.23000335693361,
1657,2024-08-08,63.22999954223633,64.22000122070311,61.75,64.0,1918000.0,-0.023173238635968763,3.082636863758959,2.406253725293958,26.26560198464996,49.58467732035875,5.540418283386003,5.525437086954227,8.405500310975881,10.11514903317601,12.07471503950883,2.980003356933608,0.11013434036499348,-5.292000007629397,-9.68223438372219,-0.9017656315366054,-7.487117195675793,-3.0968828195830014,7.673552917968749,16.05205364737969,-27.561878232984913,2.195117188046396,8,3.395000457763672,3.5250015258789062,9.110000610351562,12.279998779296875,-0.06999969482421875,3,,-1.2906873073255332,64.73000335693361,1.9166958069745434,64.98000335693361,1.3668604861136588,66.41999816894531,
1658,2024-08-09,63.15999984741211,63.63000106811523,62.27999877929688,63.4900016784668,1363000.0,-0.0011070646106435822,3.4262325837357044,0.42857355177829193,26.756364314393764,45.282791377457826,5.0469189143004485,5.519272780161629,8.163453773315155,10.133828720327827,11.44241874762238,1.3500022888183452,0.10102904437583504,-5.13399963378906,-10.131270652819353,-0.1367286147587663,-7.632635143304213,-2.635364124273906,7.011268415976559,22.926821098806272,-18.849051015632,2.4986355095151476,8,3.4650001525878906,3.595001220703125,9.174999237060547,12.349998474121094,0.0,4,,3.082636863758959,63.22999954223633,-1.2906873073255332,64.73000335693361,1.9166958069745434,64.98000335693361,