Rivaldi_Prediction/data/featuSGD/IE0003LFZ4U7_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
23,2021-09-01,16.360000610351562,16.379999160766598,16.100000381469727,16.25,299600.0,0.019314728225980238,2.7333740240585205,3.6668362156663274,66.46707082659002,65.82836730476937,-0.40096855906419293,-0.7468367329260968,-0.9241163199801932,-1.4620164698271019,42.46376220617677,0.32999992370605113,0.3069482113330402,0.6365006446838386,-0.22231794714298658,1.4953192365106638,0.207091348770426,1.0659099405972512,-0.855412956666056,77.96624963631074,14.361905555353623,0.4294092959134123,9,-0.4850001335144043,-0.8450002670288086,-0.5950002670288086,-0.2800006866455078,-1.3900003433227557,2,0.036674721988790626,-1.740742310572345,16.049999237060547,-1.2325544259328258,15.93000030517578,1.0000146720072773,16.270000457763672,0.036674721988790626
24,2021-09-02,16.229999542236328,16.450000762939453,16.200000762939453,16.450000762939453,183400.0,-0.00794627526070979,1.2727146622277707,-2.0,57.627110973034924,65.47678120067413,-0.1328765969838699,-0.5580236470516695,-0.7941152518649588,-1.3320154017118675,42.214516389871896,0.25,0.3587562542170861,0.45099959373474086,-0.38681448404549457,1.288813671514978,0.03209255484462403,0.8699066326248595,-0.6843953672324208,55.93217599327579,-3.295686450683462,0.4189070388901182,9,-0.21499919891357422,-0.7149991989135742,-0.4649991989135742,-0.14999961853027344,-0.9099998474121076,3,-0.03203940349697043,2.7333740240585205,16.360000610351562,-1.740742310572345,16.049999237060547,-1.2325544259328258,15.93000030517578,-0.03203940349697043
25,2021-09-03,15.789999961853027,16.33799934387207,15.720000267028807,16.290000915527347,284400.0,-0.027110264497436587,1.0738300245300076,2.2727189970869905,47.3520245519069,63.1679096491361,0.3274486115720734,-0.06297117817985409,-0.354115671481658,-0.8920158213285667,41.42647324342456,0.6179990768432635,0.41294386995026144,-0.025999975204467063,-0.7904026532973667,0.7384027028884343,-0.4082013142509169,0.35620136384198275,-0.20501992638345534,9.588992776901982,-44.141112722713025,0.38220133904645065,9,0.22500038146972656,-0.27499961853027344,-0.024999618530273438,0.28999996185302734,-0.6700000762939453,4,-0.03863202394876142,1.2727146622277707,16.229999542236328,2.7333740240585205,16.360000610351562,-1.740742310572345,16.049999237060547,-0.03863202394876142
26,2021-09-07,15.359999656677244,16.0,15.300000190734865,15.8100004196167,365300.0,-0.027232444978759873,-1.4561409966403966,0.8999998092654977,45.9214449283563,60.67433094541888,0.7255821821912871,0.3993160502916471,0.07588463369412501,-0.4620155161527837,40.22224035895417,0.6999998092651349,0.4859827335160283,-0.46350026130676447,-1.205482640407853,0.27848211779432575,-0.8344914508573087,-0.09250907175622025,1.1700010299682635,5.217342268565863,-47.33537172516398,0.3709911895505451,9,0.5350003242492694,0.4000005722045916,0.4050006866455096,0.7200002670288104,-0.3499994277954084,1,-0.0032551587355543754,1.0738300245300076,15.789999961853027,1.2727146622277707,16.229999542236328,2.7333740240585205,16.360000610351562,-0.0032551587355543754
27,2021-09-08,15.0,15.300000190734865,15.0,15.300000190734865,465900.0,-0.023437478172126602,-1.0000000000000118,0.6666659602424461,42.937854933781615,57.98372766945271,1.0222006479706316,0.7704647120982848,0.43588429037136933,-0.10201585947553937,38.8865719606996,0.3599996566772443,0.4544508940478309,-0.8054999351501468,-1.6096856202812262,-0.0013142500190674866,-1.2075927777156856,-0.4034070925846063,1.5054006767272945,0.0,-53.01193543849441,0.40209284256553995,9,0.744999885559082,0.7600002288818359,0.7650003433227539,1.0799999237060547,-0.039999961853027344,2,0.031999969482421786,-1.4561409966403966,15.359999656677244,1.0738300245300076,15.789999961853027,1.2727146622277707,16.229999542236328,0.031999969482421786
28,2021-09-09,14.779999732971193,15.18000030517578,14.760000228881836,15.0,880500.0,-0.014666684468587099,-2.2307788239695565,0.7333337571883053,43.181813871566696,54.81811240152455,1.1639393156129074,0.998332690307322,0.6558845574001761,0.11798440755326745,37.64784580215572,0.42000007629394354,0.37627734929111156,-0.9980001926422108,-1.9020635136781028,-0.09393687160631892,-1.4500318531601568,-0.5459685321242649,1.665184916687009,1.1834022348702644,-55.67787161577286,0.45203166051794563,9,0.8450002670288068,0.8650007247924787,0.9850006103515607,1.3000001907348615,0.26000022888183416,3,0.028416785107039377,-1.0000000000000118,15.0,-1.4561409966403966,15.359999656677244,1.0738300245300076,15.789999961853027,0.028416785107039377
29,2021-09-10,14.699999809265135,14.977999687194824,14.600000381469727,14.899999618530273,389000.0,-0.005412714827564891,1.123591923770336,0.9090889386918359,30.201346792295595,50.53000181500679,1.1063171026571759,1.0901186327076378,0.7358844811062344,0.19798433125932569,36.44921689731103,0.37799930572509766,0.28491795423402877,-1.0500000953674338,-2.0510942716655958,-0.048905919069271775,-1.5505471835165157,-0.5494530072183519,1.6440737751464862,5.753710442794769,-46.36360945214156,0.5005470881490812,9,0.8250007629394549,0.8650007247924822,1.065000534057619,1.3800001144409197,0.15000057220459162,4,0.018367378317481142,-2.2307788239695565,14.779999732971193,-1.0000000000000118,15.0,-1.4561409966403966,15.359999656677244,0.018367378317481142
30,2021-09-13,14.779999732971193,15.010000228881836,14.75,14.899999618530273,339800.0,0.005442171751297353,-1.888901840068241,0.5999999999999858,28.02770735222937,47.03658578852548,0.8858949286379154,0.9816918133801327,0.6558845574001761,0.11798440755326745,35.15831494158973,0.310000419616701,0.19441121111695736,-0.9200001716613748,-2.010668793722724,0.17066845039997425,-1.4653344826920485,-0.3746658606307012,1.4245479952050761,12.857100039100786,-33.13574788470295,0.5453343110306745,9,0.7450008392333967,0.785000801086424,0.9850006103515607,1.3000001907348615,0.1300001144409162,0,0.03653585734838649,1.123591923770336,14.699999809265135,-2.2307788239695565,14.779999732971193,-1.0000000000000118,15.0,0.03653585734838649
31,2021-09-14,14.720000267028807,14.859999656677244,14.649999618530273,14.850000381469727,264200.0,-0.004059503858348523,1.8000254315415118,1.0833353201567515,26.460489546126595,43.13076264176534,0.8450744159053887,0.9950470318365827,0.7158840233425625,0.1779838734956538,33.86701581431172,0.21000003814697088,0.052706053153485755,-0.9179996490478537,-2.0847603428281776,0.24876104473247196,-1.5013799959380183,-0.33461930215769087,1.3561836734109374,17.14284546520897,-25.18202725702219,0.5833803468901628,9,0.805000305175783,0.8450002670288104,1.045000076293947,1.3599996566772479,0.5999994277954137,1,0.02717388663546627,-1.888901840068241,14.779999732971193,1.123591923770336,14.699999809265135,-2.2307788239695565,14.779999732971193,0.02717388663546627
32,2021-09-15,14.869999885559082,14.949999809265135,14.579999923706055,14.65999984741211,529400.0,0.010190191291385986,1.0000000000000095,-1.6153834867769283,30.363041497426252,39.11920382741381,0.5700345708728385,0.8276234325456997,0.5658844048122873,0.027984254965378597,32.4235949476808,0.36999988555908025,-0.08050909933663775,-0.7300000190734863,-1.9463102276244229,0.48631018947745197,-1.3381551233489546,-0.12184491479801807,1.0880893701630612,48.33329624602253,8.403521833283058,0.6081551042754688,9,0.6450004577636719,0.6850004196166992,0.8950004577636719,1.2100000381469727,0.5600004196166974,2,0.009414952548769895,1.8000254315415118,14.720000267028807,-1.888901840068241,14.779999732971193,1.123591923770336,14.699999809265135,0.009414952548769895
33,2021-09-16,14.8100004196167,15.125,14.789999961853027,15.100000381469727,909400.0,-0.004034933853674816,-1.0302978634862194,-1.3809519484471007,23.321557866316482,35.30747570444508,0.4325296195128203,0.8783108512932092,0.6258838707546701,0.08798372090776141,30.745837900054752,0.33500003814697266,-0.1692547918474041,-0.7554995059967045,-2.021865564376032,0.5108665523826232,-1.3886825351863692,-0.12231647680703972,1.0102799029038358,42.20191994736419,7.518880851113707,0.6331830291896642,9,0.6489992141723633,0.744999885559082,0.9549999237060547,1.2699995040893555,0.4399995803833008,3,0.010128265650255486,1.0000000000000095,14.869999885559082,1.8000254315415118,14.720000267028807,-1.888901840068241,14.779999732971193,0.010128265650255486
34,2021-09-17,14.880000114440918,15.039999961853027,14.829999923706055,14.850000381469727,1694600.0,0.004726515384260166,-4.999945504829634,-0.10344736868067363,25.614024168454506,32.89214232850593,0.16862692266809454,0.8204475992530575,0.5558841759304514,0.01798402608354266,28.977412776807842,0.22999954223632812,-0.28379155901729725,-0.6664998054504387,-1.9632044662764763,0.6302048553755988,-1.3148521358634575,-0.01814747503741998,0.8162521681981687,55.04589885104134,24.38141231716012,0.6483523304130192,9,0.4099998474121094,0.6750001907348633,0.8850002288818359,1.1999998092651367,-0.10000038146972479,4,0.010752677834782398,-1.0302978634862194,14.8100004196167,1.0000000000000095,14.869999885559082,1.8000254315415118,14.720000267028807,0.010752677834782398
35,2021-09-20,15.279999732971193,15.289999961853027,14.670000076293945,14.75,352100.0,0.02688169458695633,1.2545442565417702,17.6668150173253,38.83160104281552,32.10438189677918,-0.34791063490789575,0.3933605008858905,0.15588455740017615,-0.38201559244673255,27.00843803686535,0.619999885559082,-0.44761908418579566,-0.23650016784667827,-1.5284716592759633,1.0554713235826085,-0.8824859135613199,0.40948557786796513,0.3046273137745903,98.59151713457175,66.465058604297,0.6459857457146431,9,-0.3399996757507342,0.27500057220458807,0.4850006103515607,0.8000001907348615,-0.6199998855590838,0,-0.028141319307330437,-4.999945504829634,14.880000114440918,-1.0302978634862194,14.8100004196167,1.0000000000000095,14.869999885559082,-0.028141319307330437
36,2021-09-21,15.289999961853027,15.789999961853027,15.199999809265135,15.359999656677244,785200.0,0.0006544652523949868,-3.720001220703072,-0.13207496243780492,36.428585295773615,31.381129714778297,-0.4122355022483113,0.3409862236080592,0.145884328518342,-0.3920158213285667,25.304508747664023,0.5900001525878924,-0.5744735785579635,-0.18849997520446848,-1.4589292292531262,1.0819292788441874,-0.8237146022287973,0.44671465181986036,-0.7100000381469727,58.67768725315796,25.95226737476505,0.6352146270243283,9,-0.10500001907348633,0.2650003433227539,0.47500038146972656,0.7899999618530273,-0.5699996948242205,1,-0.02485285254342573,1.2545442565417702,15.279999732971193,-4.999945504829634,14.880000114440918,-1.0302978634862194,14.8100004196167,-0.02485285254342573
37,2021-09-22,14.920000076293945,15.539999961853027,14.899999618530273,15.470000267028807,408700.0,-0.02419881533565682,-1.1694886213936226,7.857179836512436,24.82515407182447,29.34150084814027,-0.06121433996983683,0.652281165627798,0.515884214077424,-0.022015935769484685,23.254787744146768,0.6400003433227539,-0.6494242217330068,-0.4999998569488522,-1.7595736693556958,0.7595739554579914,-1.1297867631522749,0.12978704925456874,-0.315800151824952,22.321430852218782,-4.487947480281743,0.6297869062034217,9,0.2649998664855957,0.6350002288818359,0.8450002670288086,1.1599998474121094,-0.3400001525878906,2,0.02680962576976298,-3.720001220703072,15.289999961853027,1.2545442565417702,15.279999732971193,-4.999945504829634,14.880000114440918,0.02680962576976298
38,2021-09-23,14.960000038146973,15.119999885559082,14.760000228881836,15.010000228881836,470800.0,0.0026809625769763645,1.6666690214223903,0.0909094061732187,27.075801336729015,28.994218019743975,-0.0815745546650799,0.5540532259406739,0.4758842522243967,-0.06201589762251203,20.98333488928934,0.3599996566772461,-0.6916690383771673,-0.404999923706054,-1.6427823177993872,0.8327824703872775,-1.0238911207527206,0.21389127334061264,-0.33208411293029805,25.892856382593738,2.653001118513995,0.6188911970466661,9,0.22499990463256836,0.5950002670288086,0.8050003051757812,1.119999885559082,-0.3599996566772461,3,0.03141713006887281,-1.1694886213936226,14.920000076293945,-3.720001220703072,15.289999961853027,1.2545442565417702,15.279999732971193,0.03141713006887281
39,2021-09-24,14.890000343322756,15.149999618530273,14.859999656677244,14.880000114440918,273300.0,-0.004679123973644561,-10.599732977302317,-0.2000038146827493,31.249990065883168,29.352249432372176,0.02035117694731703,0.5390661687569551,0.5458839470486136,0.007983797201704945,18.61203198146532,0.2899999618530291,-0.6972442454433043,-0.40349965095519913,-1.572291668131312,0.7652923662209137,-0.9878956595432555,0.18089635763285727,-0.2388427373733535,19.642882991813035,-5.103797412048074,0.5843960085880562,9,0.29499959945678533,0.6649999618530256,0.8749999999999982,1.189999580383299,0.009999275207517755,4,0.024177276586745178,1.6666690214223903,14.960000038146973,-1.1694886213936226,14.920000076293945,-3.720001220703072,15.289999961853027,0.024177276586745178
40,2021-09-27,14.670000076293945,14.949999809265135,14.619999885559082,14.84000015258789,508400.0,-0.014775034382552343,-1.4444397349496187,-16.999618539001368,34.246568184084694,30.21736928103419,0.24932641831977342,0.6672633522038733,0.765884214077424,0.22798406423051532,15.912910826028426,0.3299999237060529,-0.6932157093409597,-0.5434998989105218,-1.6481364558327236,0.5611366580116819,-1.0958181773716227,0.00881837955057918,1.119999885559082,4.273520296959491,-21.995718131620073,0.5523182784611017,9,0.5149998664855957,0.8850002288818359,1.0950002670288086,1.4099998474121094,0.07999992370605469,0,0.007498272399807382,-10.599732977302317,14.890000343322756,1.6666690214223903,14.960000038146973,-1.1694886213936226,14.920000076293945,0.007498272399807382
41,2021-09-28,15.020000457763672,15.1899995803833,14.729999542236328,14.760000228881836,485900.0,0.023858239921573876,-1.874985843967742,-1.529412424687812,50.458726432634236,32.450223162723965,-0.059947866485197565,0.25886464967084777,0.41588383260769746,-0.12201631723921125,14.088705941923847,0.5199995040893555,-0.6291924849110444,-0.14799952507019043,-1.2021860149145027,0.9061869647741219,-0.6750927699923466,0.3790937198519657,0.7465995025634768,43.478319460137456,13.312574482987749,0.5270932449221559,9,0.1849994659423828,0.5349998474121094,0.744999885559082,1.0599994659423828,-0.6600008010864276,1,-0.02396808251530258,-1.4444397349496187,14.670000076293945,-10.599732977302317,14.890000343322756,1.6666690214223903,14.960000038146973,-0.02396808251530258
42,2021-09-29,15.850000381469727,16.14900016784668,14.979999542236328,14.979999542236328,1818600.0,0.055259647031304704,-1.6873551677040148,3.3461541283057623,69.1756522333597,37.545122536839884,-0.8228467716017853,-0.6186030320932154,-0.41411609109835723,-0.9520162409452659,12.818162696355866,1.1690006256103516,-0.5401052943606093,0.6920003414154046,-0.33026961676898026,1.7142702995997912,0.18086536232321215,1.203135320507597,-1.2300004959106445,80.44475270275242,44.68740397079787,0.5111349790921932,9,-0.4655003547668457,-0.2950000762939453,-0.08500003814697266,0.22999954223632812,-2.1300001144409197,2,-0.07129338089871629,-1.874985843967742,15.020000457763672,-1.4444397349496187,14.670000076293945,-10.599732977302317,14.890000343322756,-0.07129338089871629
43,2021-09-30,16.959999084472653,17.65999984741211,16.260000228881836,17.190000534057614,4134400.0,0.07003146222637491,1.393161585022898,-0.26436922726146656,79.58116686393421,43.541471725226515,-1.783332164245719,-1.772208667985197,-1.5241147941012834,-2.062014943948192,11.870049400231844,1.8099994659423828,-0.4041269115388815,1.7719991207122767,0.5800687406522869,2.963929500772265,1.1760339306822818,2.3679643107422716,-2.309419193267818,76.97365882489116,35.87522659336805,0.5959651900299944,9,-0.819999217987057,-0.8399991989135707,-1.1949987411498988,-0.879999160766598,-3.3099994659423793,3,-0.14033014677138478,-1.6873551677040148,15.850000381469727,-1.874985843967742,15.020000457763672,-1.4444397349496187,14.670000076293945,-0.14033014677138478
44,2021-10-01,15.710000038146973,17.15999984741211,15.369999885559082,17.110000610351562,1309400.0,-0.0737027779364734,1.38666813320677,6.086920646504184,59.3186478836631,45.817810263098465,-0.4506017622132976,-0.5935982195663669,-0.2741157477756033,-0.812015897622512,10.185037860420017,1.7899999618530273,-0.3111100490375023,0.5480000495910637,-0.568528086969593,1.6645281861517205,-0.010264018689264631,1.1062641178713921,-0.939043348693847,35.85526862715757,-8.451342890259774,0.558264068280328,10,0.42999982833862305,0.4099998474121094,0.05500030517578125,0.36999988555908203,-2.0799999237060547,4,-0.07065561132921383,1.393161585022898,16.959999084472653,-1.6873551677040148,15.850000381469727,-1.874985843967742,15.020000457763672,-0.07065561132921383
45,2021-10-04,15.18000030517578,15.829999923706055,15.050000190734865,15.670000076293945,943900.0,-0.03373645650440804,-1.0799992879231821,0.3499996934619534,54.21245747544068,47.79379606083925,0.0712097887042944,-0.11767452848769189,0.25588398519558986,-0.28201616465131885,9.737179250743816,0.7799997329711896,-0.1995694353705879,0.048500299453733575,-1.0284204271997215,1.1254210261071886,-0.48996006387299396,0.5869606627804611,-0.2934818894042941,15.358386213971887,-31.04649868672072,0.5384603633267273,10,0.9599995613098162,0.9399995803833026,0.5850000381469744,0.8999996185302752,-1.1300001144409144,0,-0.01844536765589111,1.38666813320677,15.710000038146973,1.393161585022898,16.959999084472653,-1.6873551677040148,15.850000381469727,-0.01844536765589111
46,2021-10-05,15.3100004196167,15.479999542236328,15.16100025177002,15.25,368500.0,0.008563907235008106,-1.6806672516939747,-0.12244989314950072,54.044124994521624,51.040348385583385,-0.06219541829595698,-0.265209973346618,0.1258838707546701,-0.4120162790922386,10.335557814823035,0.3189992904663086,-0.09049521790558757,0.18100037574768102,-0.8939171981491967,1.2559179496445587,-0.35645841120075694,0.718459162696119,-0.312542746579588,12.313464171741067,-32.44928477953277,0.5374587869484387,10,0.8299994468688965,0.8099994659423828,0.4549999237060547,0.7699995040893555,-1.3100004196166992,1,-0.03657742679740039,-1.0799992879231821,15.18000030517578,1.38666813320677,15.710000038146973,1.393161585022898,16.959999084472653,-0.03657742679740039
47,2021-10-06,15.479999542236328,15.576000213623047,15.199999809265135,15.300000190734865,243100.0,0.011103796078399064,1.0215037775174358,2.9999682110784094,56.03603207303329,54.2581518007283,-0.1613751965540846,-0.41888119070661567,-0.04411525186495879,-0.5820154017118675,11.195252526764826,0.37600040435791193,-0.0484894522282584,0.3269995212554928,-0.7571850293778581,1.4111840718888438,-0.21509275406118178,0.8690917965721674,-0.42999935150146307,16.475073105905672,-27.429687665000394,0.5420922753166754,10,0.6600003242492676,0.6400003433227539,0.2850008010864258,0.6000003814697266,-1.5699996948242188,2,-0.07235141593533168,-1.6806672516939747,15.3100004196167,-1.0799992879231821,15.18000030517578,1.38666813320677,15.710000038146973,-0.07235141593533168
48,2021-10-07,15.199999809265135,15.579999923706055,15.119999885559082,15.359999656677244,462600.0,-0.01808783858211549,-1.875002980235113,-0.8888912436487798,52.77777685795242,56.650128110958214,0.17461088028543337,-0.11152049230599737,0.2358844811062344,-0.3020156687406743,11.56872278915163,0.46000003814697266,-0.005383757036129921,0.025999784469602716,-1.0439413281491543,1.095940897088358,-0.5089707718397758,0.5609703407789812,2.4600000381469744,7.108987816921458,-33.92471435373676,0.5349705563093778,10,0.9400000572204608,0.9200000762939471,0.565000534057619,0.8800001144409197,-1.199999809265135,3,-0.09736839215841286,1.0215037775174358,15.479999542236328,-1.6806672516939747,15.3100004196167,-1.0799992879231821,15.18000030517578,-0.09736839215841286
49,2021-10-08,14.970000267028807,15.23900032043457,14.920000076293945,15.09000015258789,488700.0,-0.015131549021213275,-1.8999986995366016,0.7500000000000111,47.227194373624904,58.09241990979602,0.4661750955193238,0.1472958837826006,0.4658840233425625,-0.07201612650434619,11.53528407825718,0.319000244140625,0.10584325352259683,-0.2174997806549097,-1.268911974924345,0.8339124136145255,-0.7432058777896273,0.3082063164798079,2.639199581146242,5.494527375697245,-27.09116888577372,0.5257060971347176,10,1.224999427795412,1.1499996185302752,0.7950000762939471,1.1099996566772479,-0.7200002670288068,4,-0.0881763944524313,-1.875002980235113,15.199999809265135,1.0215037775174358,15.479999542236328,-1.6806672516939747,15.3100004196167,-0.0881763944524313
50,2021-10-11,15.31999969482422,15.390000343322756,14.970000267028807,14.970000267028807,161000.0,0.023380054879910794,-1.4000043596611413,-2.9166646798432656,50.25294903499507,58.06955575450277,0.24370233340781944,-0.1688298170323943,0.1158845955471488,-0.4220155542997599,11.648306295427997,0.42000007629394887,0.21867511608853007,0.1054996490478537,-0.9294568222248802,1.1404561203205876,-0.4119785865885124,0.6229778846842198,2.1816321624755854,60.6060168193512,30.026952745398596,0.5174782356363665,10,0.9700002670288068,0.8000001907348615,0.4450006484985334,0.7600002288818342,-1.389999389648441,0,-0.1103132907342198,-1.8999986995366016,14.970000267028807,-1.875002980235113,15.199999809265135,1.0215037775174358,15.479999542236328,-0.1103132907342198
51,2021-10-12,15.119999885559082,15.34000015258789,15.050000190734865,15.34000015258789,246100.0,-0.013054818097203214,1.6363600896452608,-0.6285732191465354,51.73611082366565,56.13182893120343,0.5133645629157115,0.06606041200533141,0.3172391944918438,-0.2220157450346214,11.568693729729757,0.28999996185302557,0.3159592959221378,-0.11450014114379847,-1.124376738831561,0.8953764565439641,-0.6194384399876789,0.39043815770008194,2.278366700500488,30.303008409675463,-1.2660384900622468,0.504938298843881,10,1.1700000762939453,1.0,0.6450004577636719,0.9600000381469727,-1.380000114440918,1,-0.07076717611923788,-1.4000043596611413,15.31999969482422,-1.8999986995366016,14.970000267028807,-1.875002980235113,15.199999809265135,-0.07076717611923788
52,2021-10-13,15.010000228881836,15.25,15.0,15.100000381469727,161900.0,-0.007275109623665066,-3.5454293244555415,0.40909110613081795,50.428818458700725,52.892679108399705,0.5494612892264925,0.19719669728086586,0.434435688561603,-0.11201608835737531,11.68739834637578,0.25,0.421797461896972,-0.23149981498718297,-1.232641355920805,0.7696417259464408,-0.7320705854539948,0.2690709554796289,2.289231696787109,13.636389908389447,-17.880217518421183,0.5005707704668115,10,1.0299997329711914,1.109999656677246,0.8174998760223389,1.0699996948242188,-1.1999998092651367,2,-0.06728848857299952,1.6363600896452608,15.119999885559082,-1.4000043596611413,15.31999969482422,-1.8999986995366016,14.970000267028807,-0.06728848857299952
53,2021-10-14,14.960000038146973,15.18000030517578,14.850000381469727,15.029999732971193,299700.0,-0.0033311252479966136,-1.275869326440534,0.777773068282985,50.60240746315546,51.92420795056554,0.3195286442695302,0.27300792821439757,0.4905553508660532,-0.06201589762251203,12.159526887810113,0.3299999237060529,0.46253632982545767,-0.28899998664855886,-1.2787129872473422,0.7007130139502245,-0.7838564869479505,0.2058565136508328,2.244062613546973,20.370308231092896,-12.125759507306082,0.49485650029939127,10,0.38000011444091797,1.1599998474121094,0.7925000190734863,1.119999885559082,-1.4399995803833008,3,-0.07018717834608523,-3.5454293244555415,15.010000228881836,1.6363600896452608,15.119999885559082,-1.4000043596611413,15.31999969482422,-0.07018717834608523
54,2021-10-15,15.039999961853027,15.18000030517578,14.949999809265135,15.0600004196167,137300.0,0.005347588469388986,-1.2999961853172455,0.2857220708446794,53.262788286985895,51.81868915184833,0.1503002115662273,0.21672077876643847,0.4164411594657267,-0.14201582132856672,12.657169842286613,0.23000049591064453,0.3765209866913768,-0.21700005531311106,-1.1966902594933941,0.762690148867172,-0.7068451574032526,0.2728450467770305,2.022818953627464,35.185109963954524,-0.8445303123531787,0.4898451020901418,10,0.17500019073486328,1.0799999237060547,0.5950002670288086,1.0399999618530273,-1.2299995422363281,4,-0.06914893380923204,-1.275869326440534,14.960000038146973,-3.5454293244555415,15.010000228881836,1.6363600896452608,15.119999885559082,-0.06914893380923204
55,2021-10-18,14.850000381469727,15.0,14.75,15.0,348500.0,-0.012632950855399616,2.3333418104599266,7.499809269502194,48.4573480419714,51.19793615712054,0.3224786289481578,0.39300365127757786,0.6124966561193617,0.047983759054734065,13.344213085954673,0.28999996185302734,0.11428293405800716,-0.3854996681213372,-1.3817971296423366,0.6107977933996622,-0.8836483988818369,0.11264906263916252,2.08004942197012,16.949212814793263,-17.38894849673644,0.4981487307605001,10,0.3149995803833008,1.2699995040893555,0.695000171661377,1.2299995422363281,-1.5200004577636719,0,-0.04040406505432992,-1.2999961853172455,15.039999961853027,-1.275869326440534,14.960000038146973,-3.5454293244555415,15.010000228881836,-0.04040406505432992
56,2021-10-19,14.90999984741211,14.90999984741211,14.600000381469727,14.760000228881836,438300.0,0.004040367973138448,3.1333367241839705,-1.0,40.08437010335911,49.42552927160118,0.22324913803385193,0.31945444878664375,0.5542171029016778,-0.012015706887648747,12.903098015202662,0.3099994659423828,0.013899335634063092,-0.3065001964569092,-1.3128642760226406,0.699863883108824,-0.8096822362397749,0.1966818433259565,1.8456459717525497,47.69225351906029,18.393701078590844,0.5031820397828664,10,0.18000030517578125,1.2100000381469727,0.6350007057189941,1.1700000762939453,-1.1899995803833026,1,-0.06572766950137998,2.3333418104599266,14.850000381469727,-1.2999961853172455,15.039999961853027,-1.275869326440534,14.960000038146973,-0.06572766950137998
57,2021-10-20,15.31999969482422,15.432000160217285,14.899999618530273,14.920000076293945,352900.0,0.02749831332045738,-1.418181345286037,2.6666709052299753,29.702953702833895,46.861660032143575,-0.23672794471037406,-0.06223262981740518,0.14590118727005041,-0.4220155542997599,13.470356313666167,0.5320005416870117,-0.012362862796498675,0.0834996700286883,-0.9139128878350622,1.0809122278924406,-0.41520660890318695,0.5822059489605635,1.2200815805709464,86.53840202197371,60.65679371040099,0.4987062789318758,10,-0.30399942398071467,0.8000001907348615,0.225000858306883,0.7600002288818342,-2.0399999618530273,2,-0.10313315634332887,3.1333367241839705,14.90999984741211,2.3333418104599266,14.850000381469727,-1.2999961853172455,15.039999961853027,-0.10313315634332887
58,2021-10-21,15.43000030517578,15.5,15.199999809265135,15.31999969482422,221900.0,0.007180196641173753,1.4000015258789205,0.2750017881410385,45.17241299931893,46.633350990554014,-0.34718185195175444,-0.1425238823799937,0.03986457345189898,-0.5320161646513188,14.42300390193781,0.30000019073486506,-0.04578543839734195,0.1700002670288061,-0.8221156221712942,1.1621161562289064,-0.32605767757124404,0.6660582116288563,0.9160728808268441,92.22225283400319,64.80966644806804,0.49605794460005,10,-0.3800001144409162,0.6999998092651385,0.1050000190734881,0.6499996185302752,-2.4099998474121076,3,-0.10499026918461396,-1.418181345286037,15.31999969482422,3.1333367241839705,14.90999984741211,2.3333418104599266,14.850000381469727,-0.10499026918461396
59,2021-10-22,15.25,15.449999809265135,15.210000038146973,15.390000343322756,268600.0,-0.011665606067123746,-1.181813452860353,-1.2727233319462357,51.372544473058895,46.75775048367222,-0.1377752511754835,0.06938705444624205,0.22407562954860616,-0.35201585947553937,15.361515136424982,0.2399997711181623,-0.11384120763398897,-0.028000020980835316,-1.0047956891647125,0.9487956472030419,-0.516397855072773,0.4603978131111024,0.9214659055493328,72.22221044846025,41.496796354993855,0.4883978340919382,10,-0.19999980926513672,0.880000114440918,0.2569999694824219,0.8299999237060547,-2.3199996948242205,4,-0.11344259293352976,1.4000015258789205,15.43000030517578,-1.418181345286037,15.31999969482422,3.1333367241839705,14.90999984741211,-0.11344259293352976
60,2021-10-25,14.779999732971193,15.270000457763672,14.609999656677244,15.270000457763672,884500.0,-0.030819689641233272,1.6938768360636347,3.4999965940285938,40.8304299589953,45.54600816537551,0.27666488444981496,0.5776681003052211,0.6761483169099325,0.11798440755326745,15.899665199305865,0.6600008010864276,-0.15457962076940568,-0.5035002708435048,-1.4670301628183697,0.46002962113136014,-0.9852652168309373,-0.021735324856072324,1.2343196201701776,19.999936421685486,-12.51519900492838,0.4817649459874324,10,0.2700004577636701,1.3500003814697248,0.6425004005432111,1.3000001907348615,-1.9200000762939489,0,-0.06562918341538404,-1.181813452860353,15.25,1.4000015258789205,15.43000030517578,-1.418181345286037,15.31999969482422,-0.06562918341538404
61,2021-10-26,14.65999984741211,14.93000030517578,14.619999885559082,14.829999923706055,459200.0,-0.008119072241347114,-1.4800033569335795,0.346938418031815,35.563376734496245,43.894292418241676,0.3626927714432622,0.7054853923730136,0.7706537501542314,0.23798429311235125,16.520319467067697,0.31000041961669744,-0.1434499126439981,-0.6055001258850101,-1.6026214786596107,0.39162122688959045,-1.1040608022723113,-0.10693944949770895,1.212887608562097,5.617996791798164,-27.73119134551628,0.49856067638730034,10,0.3900003433227539,1.4700002670288086,0.5875003337860107,1.4200000762939453,-1.5,1,-0.09072305167457662,1.6938768360636347,14.779999732971193,-1.181813452860353,15.25,1.4000015258789205,15.43000030517578,-0.09072305167457662
62,2021-10-27,14.720000267028807,14.81999969482422,14.440999984741213,14.65999984741211,486500.0,0.004092798106494433,1.915390512381255,-0.3529434864073317,40.839699657987495,42.809547106556344,0.2874592139539498,0.5865608618802316,0.6959689594651426,0.1779838734956538,15.603997255697411,0.3789997100830078,-0.1800947087724012,-0.48899970054626607,-1.474662865196935,0.496663464104401,-0.9818312828715996,0.0038318817790674586,1.025598481494951,26.34563534160242,-9.896339024356426,0.49283158232533353,10,0.25049972534179865,1.3304996490478533,0.6499998569488543,1.3599996566772479,-1.9000005722045863,2,-0.0679347813763218,-1.4800033569335795,14.65999984741211,1.6938768360636347,14.779999732971193,-1.181813452860353,15.25,-0.0679347813763218
63,2021-10-28,14.579999923706055,14.880000114440918,14.43000030517578,14.75,431200.0,-0.00951089271624117,1.0930208832348693,-2.83331478979584,42.29248252005264,41.59062424356377,0.4111217663724318,0.5682499265658212,0.8235462890053995,0.31798421681840594,12.955545572662272,0.4499998092651385,-0.21938954150421175,-0.5100000858306881,-1.1013766689879692,0.08137649732659291,-0.8056883774093286,-0.2143117942520476,1.009046973163798,14.70585210374129,-24.375167681366822,0.2956882915786403,10,0.38500022888183594,1.4650001525878906,0.7900002002716064,1.5,-1.7699995040893555,3,-0.08916325085990928,1.915390512381255,14.720000267028807,-1.4800033569335795,14.65999984741211,1.6938768360636347,14.779999732971193,-0.08916325085990928
64,2021-10-29,14.600000381469727,14.800000190734865,14.479999542236328,14.529999732971193,585000.0,0.0013717735163463196,-2.7646907028537338,-0.4117683357829558,33.63638491669215,39.94385056297718,0.36000173939403446,0.48573096778599734,0.7988361825783734,0.29798375905473407,11.798323785082289,0.32000064849853693,-0.2434071849867312,-0.43449964523315465,-0.9880136612008332,0.11901437073452392,-0.7112566532169939,-0.15774263724931537,0.8267799925629564,20.23810064441141,-15.454244938327392,0.2767570079838389,10,0.36499977111816406,1.4449996948242188,0.7699997425079346,1.4799995422363281,-1.8500003814697266,4,-0.1082191700290217,1.0930208832348693,14.579999923706055,1.915390512381255,14.720000267028807,-1.4800033569335795,14.65999984741211,-0.1082191700290217
65,2021-11-01,14.899999618530273,15.010000228881836,14.510000228881836,14.779999732971193,401500.0,0.020547892412475788,1.941166900877097,1.714268197980972,45.2173858959873,40.51418565104698,0.07581333581105021,0.17252465681081475,0.4775287040546523,-0.0020154780058128097,11.080645401142494,0.5,-0.25910792084966516,-0.12050037384033274,-0.6726815793063388,0.4316808316256733,-0.39659097657333575,0.15559022889267027,0.3872315458624431,81.03437503083005,42.815443015523414,0.27609060273300257,11,0.06500053405761719,1.1450004577636719,0.4700005054473877,1.1800003051757812,-2.229999542236328,0,-0.1322147224020408,-2.7646907028537338,14.600000381469727,1.0930208832348693,14.579999923706055,1.915390512381255,14.720000267028807,-0.1322147224020408
66,2021-11-02,14.75,14.899999618530273,14.600000381469727,14.890000343322756,222500.0,-0.010067088749702191,2.7500163913906457,-1.1666706403134732,44.44443991607665,42.1521285636295,0.22431981656626832,0.29346547225224917,0.5985573243676079,0.14798414052446063,10.324182785553319,0.2999992370605469,-0.3048128716881493,-0.24249997138977086,-0.7896406965631169,0.30464075378357514,-0.5160703339764439,0.031070391196902136,0.41721884410234544,55.172368434033814,13.272032520814001,0.27357036258667317,11,0.21500015258789062,1.2950000762939453,0.6200001239776611,1.3299999237060547,-1.7899999618530273,1,-0.128135616496458,1.941166900877097,14.899999618530273,-2.7646907028537338,14.600000381469727,1.0930208832348693,14.579999923706055,-0.128135616496458
67,2021-11-03,14.359999656677244,14.850000381469727,14.279999732971193,14.770000457763672,726200.0,-0.026440701242220754,-1.0000000000000062,2.9285699688693976,38.805964306963475,41.44474537559,0.5183315306391787,0.6274244052983526,0.9531679658267489,0.5379844838472163,9.503788513481757,0.5700006484985334,-0.31430184699440744,-0.5765003204345724,-1.1424936162445114,-0.010507024624633488,-0.8594969683395419,-0.29350367252960297,0.7040085919753825,10.958886213666858,-32.27419303522052,0.2829966479049697,11,0.5050001144409197,1.610000133514406,1.0200004577636737,1.7200002670288104,-1.1399993896484375,2,-0.0835654483255609,2.7500163913906457,14.75,1.941166900877097,14.899999618530273,-2.7646907028537338,14.600000381469727,-0.0835654483255609
68,2021-11-04,13.720000267028807,14.380000114440918,13.505000114440918,14.380000114440918,1379700.0,-0.044568203687306074,1.651515764529087,1.609752580149189,29.629632900117855,39.02886631192989,0.9948809948710196,1.2130548403021137,1.5505783055678801,1.1779838734956538,9.234839226388969,0.875,-0.2977341007160952,-1.142499732971194,-1.913360414304222,-0.3716390516381658,-1.5279300736377088,-0.757069392304679,1.2185666191147906,14.285723338151223,-28.727531378841206,0.38543034066651427,11,0.6675000190734881,1.8624997138977069,1.7497498989105242,2.359999656677248,-0.19000053405761363,3,-0.06559770806764642,-1.0000000000000062,14.359999656677244,2.7500163913906457,14.75,1.941166900877097,14.899999618530273,-0.06559770806764642
69,2021-11-05,13.649999618530273,13.90999984741211,13.609999656677244,13.899999618530273,420500.0,-0.005102087983682835,1.222219867474829,0.37878796636129713,30.76922371542851,37.910954507089144,0.9097205494781413,1.2428135930107054,1.567916529693525,1.2479845219941872,9.296335017157237,0.30000019073486506,-0.27402818876787194,-1.1465003490447998,-2.0861593224210555,-0.2068413756685441,-1.6163298357329268,-0.6766708623566728,1.2000007629394531,9.63451781152989,-35.16062911169648,0.46982948668812763,11,0.6075005531311035,1.6825003623962402,2.4800002574920654,2.4300003051757812,-0.75,4,-0.06153840457059434,1.651515764529087,13.720000267028807,-1.0000000000000062,14.359999656677244,2.7500163913906457,14.75,-0.06153840457059434
70,2021-11-08,13.630000114440918,13.829999923706055,13.520000457763672,13.789999961853027,391700.0,-0.0014651651756975026,1.5833313465099461,0.6399993896484375,29.220789474906397,37.20622258935693,0.8375107896412892,1.1907618286253268,1.5355472997749722,1.2679840260835427,9.210102085430744,0.3099994659423828,-0.3512413187635328,-1.0819998741149899,-2.12203228236695,-0.041967465863029574,-1.60201607824097,-0.5619836699890097,0.9779002189636223,8.960576662111361,-34.00295489806908,0.5200162041259803,11,0.627500057220459,1.0374999046325684,2.499999761581421,2.4499998092651367,-0.6900005340576172,0,-0.06456347080353741,1.222219867474829,13.649999618530273,1.651515764529087,13.720000267028807,-1.0000000000000062,14.359999656677244,-0.06456347080353741
71,2021-11-09,14.050000190734865,14.15999984741211,13.539999961853027,13.699999809265135,439600.0,0.030814385382796905,1.1754393596659127,-2.1875044703526436,29.449853569379414,35.940684135067144,0.3597099906369152,0.7235886870751607,1.077940095297068,0.8479839497895956,8.850998136736376,0.619999885559082,-0.4366681195388651,-0.6084998130798329,-1.670023548841689,0.4530239226820232,-1.139261680960761,-0.07773794519890487,0.35937810325622266,40.52044372436349,2.9420695952854743,0.5307618678809284,11,0.2074999809265119,0.49249982833862127,2.079999685287474,2.0299997329711896,-0.7399997711181658,1,-0.09822064738126812,1.5833313465099461,13.630000114440918,1.222219867474829,13.649999618530273,1.651515764529087,13.720000267028807,-0.09822064738126812
72,2021-11-10,14.0,14.390000343322756,13.890000343322756,14.199999809265135,493700.0,-0.0035587323883338184,-1.380957354774419,-0.5714274036653643,26.40264057565406,34.17514614124509,0.3317216768099467,0.7315494475421307,1.0851082576491393,0.8979841405244606,8.395434755408232,0.5,-0.4578477340900555,-0.6079999923706048,-1.6949096502846324,0.47890966554342285,-1.1514548213276186,-0.06454516341359096,-0.49499988555908203,55.93217599327568,24.222177370617526,0.5434548289570136,11,0.25750017166137695,0.5425000190734863,2.129999876022339,2.0799999237060547,-0.3299999237060547,2,-0.07428571156093056,1.1754393596659127,14.050000190734865,1.5833313465099461,13.630000114440918,1.222219867474829,13.649999618530273,-0.07428571156093056
73,2021-11-11,13.90999984741211,14.130000114440918,13.829999923706055,14.130000114440918,144800.0,-0.006428582327706489,1.7272711509534564,1.1000023841880746,27.21088589840322,33.461201805879654,0.35390448488199056,0.7787814314258235,1.1203536687656648,0.9879842931123513,8.242203782957455,0.3000001907348633,-0.457915990894854,-0.6455001354217522,-1.761856522708971,0.47085625186546665,-1.2036783290653617,-0.08732194177814279,-0.387299728393554,44.82752194821429,17.488485571507198,0.5581781936436091,11,0.3475003242492676,0.632500171661377,2.2200000286102295,2.1700000762939453,-0.4499998092651367,3,-0.049604571384066154,-1.380957354774419,14.0,1.1754393596659127,14.050000190734865,1.5833313465099461,13.630000114440918,-0.049604571384066154
74,2021-11-12,14.0,14.116000175476074,13.729999542236328,13.90999984741211,261800.0,0.006470176389299809,1.3975157119078787,-0.40909110613081795,34.76563271251378,32.299895896604816,0.18980370954086645,0.6396683137331127,0.9797066243638248,0.8979841405244606,8.144526187205356,0.3860006332397461,-0.48520816483862106,-0.5034999847412109,-1.6217180245425773,0.6147180550601554,-1.0626090046418941,0.05560903515947224,-0.45995387649536035,55.17236843403357,25.793568082906422,0.5591090199006834,11,0.2024998664855957,0.502500057220459,2.129999876022339,2.0799999237060547,-0.8900003433227557,4,-0.03357144764491482,1.7272711509534564,13.90999984741211,-1.380957354774419,14.0,1.1754393596659127,14.050000190734865,-0.03357144764491482
75,2021-11-15,14.25,14.279999732971193,14.0,14.010000228881836,237900.0,0.017857142857142794,-1.1538422037193403,2.6666596024244478,42.379186505333834,32.070423295411175,-0.1811443118581355,0.3609174624455349,0.6951051969538149,0.6479841405244606,8.30820737233454,0.2799997329711932,-0.5054283274205211,-0.2234999656677239,-1.3347491177952175,0.8877491864597697,-0.7791245417314698,0.33212461039602204,-0.6929547920989982,83.52937876560922,49.03224951418967,0.5556245760637466,11,-0.07249975204467773,0.252500057220459,1.9074997901916504,1.8299999237060547,-1.0399999618530273,0,-0.09473686887506849,1.3975157119078787,14.0,1.7272711509534564,13.90999984741211,-1.380957354774419,14.0,-0.09473686887506849
76,2021-11-16,13.93000030517578,14.25,13.920000076293945,14.18000030517578,224100.0,-0.022456118935032965,-1.444439734949664,-1.0416676600783603,36.610169272352934,31.826446069343334,0.01151731709428816,0.6363601380472286,0.989933949389739,0.9679838353486812,8.82469300025461,0.3299999237060547,-0.5179475645833733,-0.49449968338012873,-1.6111200071152627,0.6221206403550052,-1.0528098452476957,0.06381047848743826,-0.3562959945663433,30.303109118993493,-5.00928458882505,0.5583101618675667,11,0.017499923706056464,0.5724997520446795,2.274999618530275,2.149999618530275,-0.8400001525878888,1,-0.07106968435776972,-1.1538422037193403,14.25,1.3975157119078787,14.0,1.7272711509534564,13.90999984741211,-0.07106968435776972
77,2021-11-17,13.739999771118164,14.039999961853027,13.649999618530273,13.93000030517578,647200.0,-0.013639664744804048,-1.1081051823060308,0.7600021362304616,35.99999745686851,32.53426435342674,0.11658190253524836,0.7398545899905589,1.163642388475779,1.1579843694062966,8.671516426021993,0.3900003433227539,-0.5951616421487103,-0.6055002212524414,-1.6780569635470126,0.4670565210421298,-1.141778592399728,-0.06922185010515491,-0.14996953985446204,14.285735910978262,-22.656981678613413,0.5362783711472856,11,0.21500062942504883,0.7625002861022949,2.4650001525878906,2.3400001525878906,-0.689999580383299,2,-0.031295440950831366,-1.444439734949664,13.93000030517578,-1.1538422037193403,14.25,1.3975157119078787,14.0,-0.031295440950831366
78,2021-11-18,13.8100004196167,13.92300033569336,13.640000343322756,13.800000190734865,429400.0,0.005094661547642598,1.3983043998318796,-0.05263263564723302,37.04918176312171,33.232037469837096,0.06782261845761361,0.571569445715367,1.0849195022021263,1.0879837209077614,8.411030292694186,0.2829999923706037,-0.6660084462185658,-0.4544995784759518,-1.4217196011597224,0.5127204442078188,-0.9381095898178362,0.029110432865932623,-0.20397078611181563,26.562537252938235,-11.977120745927593,0.48361001134188525,11,0.14499998092651367,0.6924996376037598,2.2699995040893555,2.309999465942383,-0.7100000381469727,3,-0.010137606015122702,-1.1081051823060308,13.739999771118164,-1.444439734949664,13.93000030517578,-1.1538422037193403,14.25,-0.010137606015122702
79,2021-11-19,13.520000457763672,13.829999923706055,13.489999771118164,13.699999809265135,241400.0,-0.020999272486703968,-1.8333260483431946,-17.999523173758504,27.302652217668594,33.01891110792178,0.37709892850285875,0.7645138360631751,1.365226598966423,1.3779836827607888,8.233674641292657,0.3400001525878906,-0.7006445092141647,-0.6579995632171638,-1.5614570866780273,0.2454579602436997,-1.1097283249475947,-0.20627080148673294,0.8699998855590838,3.797555454956986,-28.15369414380356,0.4517287617304316,11,0.4199995994567871,0.9749994277954102,2.2099995613098145,2.59999942779541,-0.7300004959106445,4,-0.004437900708963771,1.3983043998318796,13.8100004196167,-1.1081051823060308,13.739999771118164,-1.444439734949664,13.93000030517578,-0.004437900708963771
80,2021-11-22,13.8100004196167,13.859999656677244,13.489999771118164,13.550000190734865,332100.0,0.021449700594240673,1.0555623254902273,-1.444450920034125,35.22013823473756,33.66005384851713,0.12886911375026244,0.41963273375488086,1.0661247198093093,1.0879837209077614,9.170071382888832,0.36999988555908025,-0.6368841917396146,-0.3194996356964115,-1.190445126683736,0.551445855290913,-0.7549723811900737,0.11597310979725073,0.5619999122619639,42.10533580619336,12.550609274036322,0.43547274549366183,11,0.12999963760375977,0.6849994659423828,1.857499599456787,2.309999465942383,-0.6900005340576172,0,-0.05068796101882256,-1.8333260483431946,13.520000457763672,1.3983043998318796,13.8100004196167,-1.1081051823060308,13.739999771118164,-0.05068796101882256
81,2021-11-23,13.329999923706055,13.864999771118164,13.229999542236328,13.800000190734865,366100.0,-0.03475745701128419,1.1166694482194088,-1.8076917433884945,34.25077540687903,34.53206882976435,0.5542861356427746,0.8378406290649778,1.5331922469475963,1.567984216818406,10.32444821077038,0.6350002288818359,-0.5840066606633147,-0.7330001354217526,-1.6359099543676905,0.16990968352418534,-1.1844550448947224,-0.28154522594878273,1.0243603969573982,12.345719711731483,-18.75320026707495,0.4514549094729693,11,0.4249997138977051,1.0349998474121094,2.3125,2.7899999618530273,-0.010000228881834161,1,-0.009002242028949614,1.0555623254902273,13.8100004196167,-1.8333260483431946,13.520000457763672,1.3983043998318796,13.8100004196167,-0.009002242028949614
82,2021-11-24,13.720000267028807,13.746999740600586,13.15999984741211,13.40999984741211,556000.0,0.02925734025168114,2.225279749319458,-0.6595749861514331,50.0,37.06419261883066,0.1345391903525659,0.38902716544528637,1.129688447249043,1.1779838734956538,11.25653055886419,0.5869998931884766,-0.5119982770165095,-0.2929997920990015,-1.1524266212498944,0.5664270370518913,-0.7227132066744488,0.1367136224764458,0.5893856224975611,73.39450343972459,38.50949434631881,0.4297134145754468,11,-4.7683715642676816e-07,0.6099996566772479,1.8849997520446795,2.399999618530275,-0.26000022888183416,2,-0.04591837479441596,1.1166694482194088,13.329999923706055,1.0555623254902273,13.8100004196167,-1.8333260483431946,13.520000457763672,-0.04591837479441596
83,2021-11-26,13.279999732971193,13.633000373840332,13.100000381469727,13.5,343700.0,-0.03207000914679281,1.193411026885318,-0.7096773201172694,44.542778172406784,38.15054211437433,0.5316890130730485,0.7659099151257571,1.5527285263133326,1.6179844075532674,12.395615108473804,0.6199998855590803,-0.4812791129174645,-0.6680003166198709,-1.5433612180198697,0.20736058478012787,-1.1056807673198712,-0.23031986591987064,0.9604229940283187,23.529345766430872,-13.948648354948155,0.4376804506999997,11,0.4100003242492658,1.02000045776367,2.2880003452301008,2.840000152587889,0.030000686645506036,4,-0.017319242986525984,2.225279749319458,13.720000267028807,1.1166694482194088,13.329999923706055,1.0555623254902273,13.8100004196167,-0.017319242986525984
84,2021-11-29,13.020000457763672,13.40999984741211,13.0,13.399999618530273,296400.0,-0.019578259068936732,1.0500011920940324,1.7272668160754756,41.597805551957755,38.063722008443655,0.7130400716062795,0.9501869581014102,1.7901397997539732,1.8779836827607888,13.659198179261017,0.4099998474121094,-0.44475205993387945,-0.8489995956420895,-1.7610220080271919,0.06302281674301291,-1.3050108018346407,-0.3929883894495383,1.1291884815934576,2.3121922607930605,-37.171388125237364,0.4560112061925513,11,0.6049995422363281,1.2049994468688965,2.5699996948242188,3.09999942779541,-0.010000228881835938,0,0.006144387165389897,1.193411026885318,13.279999732971193,2.225279749319458,13.720000267028807,1.1166694482194088,13.329999923706055,0.006144387165389897
85,2021-11-30,12.93000030517578,13.0,12.649999618530273,12.970000267028807,453100.0,-0.006912453872782054,6.000047683988422,0.10526328998288402,33.03031555329109,37.665960484103444,0.6661612529263987,0.932860689013177,1.843145269132128,1.9679838353486812,15.208217360716475,0.37000083923339844,-0.41092327553202423,-0.840499782562258,-1.7081273697154131,0.027127804590897142,-1.2743135761388356,-0.4066859889856804,1.1042697402456376,23.04532110955857,-15.633473432140676,0.4338137935765773,11,0.4149994850158709,1.0299997329711932,2.659999847412111,3.1899995803833026,0.029999732971193183,1,-0.010827559166159628,1.0500011920940324,13.020000457763672,1.193411026885318,13.279999732971193,2.225279749319458,13.720000267028807,-0.010827559166159628
86,2021-12-01,12.859999656677244,13.220000267028807,12.81999969482422,13.140000343322756,479200.0,-0.005413816461436127,-1.2222216335353728,7.000023841880736,32.831333347695846,37.31388669419537,0.6352209295763327,0.9001588964352845,1.874252683952502,2.0379844838472163,16.603277961736175,0.4000005722045863,-0.42334503750100083,-0.8160004138946544,-1.645290488774993,0.013289660985684293,-1.2306454513348246,-0.40135537645448416,1.008157937517236,19.143118940647746,-16.636394485286935,0.41464503744016945,12,0.4265003204345721,0.9700002670288104,2.7300004959106463,3.2600002288818377,0.27000045776367365,2,0.020217747731185787,6.000047683988422,12.93000030517578,1.0500011920940324,13.020000457763672,1.193411026885318,13.279999732971193,0.020217747731185787
87,2021-12-02,13.15999984741211,13.253999710083008,12.75,12.8100004196167,786500.0,0.023328164754584435,-1.1446783988831872,-1.2499948910429606,39.37677834463873,37.57250853658615,0.2730050455439592,0.5329740847572619,1.5499714208586894,1.7379842931123513,17.86294299782001,0.5039997100830078,-0.4763795715762349,-0.45600023269653356,-1.249802601551428,0.33780213615836097,-0.8529014171239808,-0.059099048269086296,0.5619787897026658,51.88197731556894,16.534521323489848,0.39690118442744693,12,0.09749984741210938,0.6700000762939453,2.4300003051757812,2.9600000381469727,-0.43999958038330256,3,0.012158043257392226,-1.2222216335353728,12.859999656677244,6.000047683988422,12.93000030517578,1.0500011920940324,13.020000457763672,0.012158043257392226
88,2021-12-03,12.81999969482422,13.520000457763672,12.149999618530273,13.079999923706055,1514400.0,-0.02583587815578503,1.4035075097584195,-0.742859011283343,34.39154106599524,38.360162853066896,0.5116061981424753,0.8454373331413638,1.859949530882174,2.07798444570024,18.1944115861646,1.3700008392333984,-0.49675316900064814,-0.7510003566741918,-1.6185899973385336,0.1165892839901499,-1.1847951770063627,-0.317205536342021,0.7733414600604149,48.90508509971821,15.401704279952767,0.4337948203321713,12,0.18749999999999822,0.7600002288818342,2.6905002593994123,3.2305002212524396,0.10000038146972479,4,0.04992202484849795,-1.1446783988831872,13.15999984741211,-1.2222216335353728,12.859999656677244,6.000047683988422,12.93000030517578,0.04992202484849795
89,2021-12-06,12.8100004196167,13.050000190734865,12.4399995803833,13.020000457763672,587700.0,-0.0007799746837403587,3.518531338855189,0.8076917433884807,29.661033615385506,37.74248456202778,0.4585187451841737,0.8319329608349975,1.8414482262306286,2.0879837209077614,18.54379314890347,0.6100006103515643,-0.5048354200992407,-0.7189996719360359,-1.6495321230478215,0.21153277917574975,-1.1842658974919296,-0.25373344638014217,0.7100000381469727,48.17521144408479,20.13230354893683,0.465266225555893,12,0.19749927520751953,0.7699995040893555,2.6949996948242188,3.234999656677246,0.5099992752075213,0,0.039032004966551126,1.4035075097584195,12.81999969482422,-1.1446783988831872,13.15999984741211,-1.2222216335353728,12.859999656677244,0.039032004966551126
90,2021-12-07,12.75,12.979999542236328,12.600000381469727,12.739999771118164,662600.0,-0.004683873352948287,-1.620692830317739,-0.047620128882248494,32.012204695563,37.493754482992664,0.393752967111908,0.8670813892175211,1.8787555869036332,2.1479841405244606,18.774449228429653,0.37999916076660156,-0.5275999156726829,-0.7350000858306878,-1.726638886812756,0.2566387151513805,-1.230819486321721,-0.23918068533965453,0.7700004577636719,43.795621454178416,15.376075220644505,0.49581940049103396,12,0.1984996795654297,0.8299999237060547,2.755000114440918,3.2950000762939453,0.7200002670288068,1,0.0203921748142617,3.518531338855189,12.8100004196167,1.4035075097584195,12.81999969482422,-1.1446783988831872,13.15999984741211,0.0203921748142617
91,2021-12-08,12.670000076293945,12.84000015258789,12.43000030517578,12.75,575800.0,-0.006274503820082766,2.15384220371934,-7.999809269502194,33.12304376550097,35.61853712360388,0.41380213407199307,0.883702101575988,1.9233816791644216,2.2279840642305153,19.870258801014668,0.40999984741211115,-0.4979836374063993,-0.7460000038146966,-1.7638078195454945,0.27180781191610137,-1.2549039116800955,-0.2370960959492976,0.6582002639770508,37.956214541784135,7.428739921118037,0.5089039078653986,12,0.22149991989135742,0.8549995422363281,2.8350000381469727,3.375,0.7600002288818342,2,0.02288871034781037,-1.620692830317739,12.75,3.518531338855189,12.8100004196167,1.4035075097584195,12.81999969482422,0.02288871034781037
92,2021-12-09,12.960000038146973,13.020000457763672,12.550000190734865,12.5600004196167,809800.0,0.02288871034781037,-1.2380961031058093,-5.0,37.463126013806054,34.83190910598157,0.005206408205879143,0.5394509797958076,1.5738909069321316,1.937984102377488,21.310385442963604,0.4700002670288068,-0.5142531653632094,-0.40400004386901855,-1.402259655411557,0.5942595676735198,-0.9031298496402886,0.09512976190225153,0.20325220108032305,59.12408200201873,26.934491130980057,0.49912980577126953,12,-0.125,0.5399999618530273,2.5450000762939453,3.0850000381469727,0.06000041961669922,3,0.013117289798885823,2.15384220371934,12.670000076293945,-1.620692830317739,12.75,3.518531338855189,12.8100004196167,0.013117289798885823
93,2021-12-10,13.220000267028807,13.43000030517578,12.829999923706055,13.010000228881836,737800.0,0.020061745996646563,-1.1052621011930892,0.5250005960470118,45.535713525451285,35.26945443636974,-0.29524829437026234,0.23727232515447305,1.2204104708023316,1.6779838734956538,22.2958313094127,0.6000003814697248,-0.4856964895841891,-0.10949983596801971,-1.0754785792269317,0.8564789072908923,-0.5924892075974757,0.3734895356614363,-1.0700006484985334,78.99999618530273,41.43367131702239,0.4829893716294559,12,-0.38500022888183416,0.049999713897706854,2.1974995136261004,2.7499995231628436,-0.530000686645506,4,-0.03782148183816758,-1.2380961031058093,12.960000038146973,2.15384220371934,12.670000076293945,-1.620692830317739,12.75,-0.03782148183816758
94,2021-12-13,13.529999732971193,13.619999885559082,13.220000267028807,13.220000267028807,490100.0,0.02344927834196331,-1.580647146047764,1.4761876649061834,45.85797931712428,36.69475041012898,-0.5870288452417487,-0.11567446194955622,0.8589030297498699,1.3679844075532674,22.976433687699966,0.3999996185302752,-0.545745328957711,0.2239996433258078,-0.6950251150854978,1.1430244017371134,-0.2355127358798459,0.6835120225314615,-1.354400100708009,92.4369593005319,53.154421756837294,0.45951237920565313,12,-0.6449999809265154,-0.2599997520446795,1.4550004005432111,2.0525002479553205,-0.48999977111816584,0,-0.04508497181938165,-1.1052621011930892,13.220000267028807,-1.2380961031058093,12.960000038146973,2.15384220371934,12.670000076293945,-0.04508497181938165
95,2021-12-14,12.899999618530273,13.520000457763672,12.859999656677244,13.510000228881836,499900.0,-0.04656320228193911,1.095237086060641,-1.9677472943289895,43.90934530405995,37.92564062750278,0.042765375079721224,0.43005021432263035,1.4460986194157979,1.9979845219941872,24.290982976337837,0.6700000762939489,-0.5697380142602508,-0.33850045204162527,-1.1585718746717486,0.48157097058849807,-0.7485361633566878,0.07153525927343729,-0.6666239761352539,39.495754544981075,-3.062163933455686,0.41003571131506195,12,-0.014999866485595703,0.37000036239624023,1.8950004577636719,2.6825003623962402,0.2200002670288086,1,0.03255814641192978,-1.580647146047764,13.529999732971193,-1.1052621011930892,13.220000267028807,-1.2380961031058093,12.960000038146973,0.03255814641192978
96,2021-12-15,12.9399995803833,13.09000015258789,12.369999885559082,12.920000076293945,744500.0,0.0031007723283626998,3.499992549434502,-0.0327860394726968,37.73583943724827,37.74331408223717,0.01710563495332984,0.328944176454776,1.3586854658323624,1.9579845601411598,25.78056036064454,0.7200002670288086,-0.5601257838467539,-0.24900045394897496,-1.0107686605716655,0.5127677526737155,-0.6298845572603202,0.1318836493623703,-0.6511589682617185,45.5999755859375,6.655882861776675,0.38088410331134565,12,-0.05499982833862305,0.3300004005432129,1.5225005149841309,2.642500400543213,-0.029999732971191406,2,0.040958323325525736,1.095237086060641,12.899999618530273,-1.580647146047764,13.529999732971193,-1.1052621011930892,13.220000267028807,0.040958323325525736
97,2021-12-16,13.3100004196167,13.489999771118164,12.760000228881836,12.93000030517578,508600.0,0.02859357428375109,-1.027775754164045,19.000476848982018,50.482326057198335,39.53117908125974,-0.3680884329828107,-0.07897179731984849,0.9391129013414847,1.5879837209077614,26.500353864191663,0.7299995422363281,-0.5017055447021566,0.14250035285949636,-0.5768819427154526,0.8618826484344453,-0.2171907949279781,0.5021915006469708,-0.9679134365576161,75.20004272460938,32.88893906535813,0.3596911477874748,12,-0.3150005340576172,-0.04000043869018555,1.0899996757507324,2.2724995613098145,-0.11000061035156428,3,0.00901576872846821,3.499992549434502,12.9399995803833,1.095237086060641,12.899999618530273,-1.580647146047764,13.529999732971193,0.00901576872846821
98,2021-12-17,13.670000076293945,13.779999732971193,13.1899995803833,13.260000228881836,719500.0,0.027047306185405295,-1.1454506361861494,1.0789466419380613,60.124601521719086,42.91601995974125,-0.6647402650927887,-0.4743161405493108,0.5417292945804242,1.2279840642305153,27.017979179650276,0.5900001525878924,-0.42365981894979043,0.5095000267028809,-0.18588267981506768,1.2048827332208294,0.16180867344390748,0.8571913799618542,-1.3000001907348633,92.19860506516088,42.97611347908397,0.34769135325897393,12,-0.5950002670288086,-0.4550004005432129,0.7300000190734863,1.9124999046325684,-0.43000030517578125,4,-0.04754935002944738,-1.027775754164045,13.3100004196167,3.499992549434502,12.9399995803833,1.095237086060641,12.899999618530273,-0.04754935002944738
99,2021-12-20,13.460000038146973,13.59000015258789,13.149999618530273,13.59000015258789,538600.0,-0.015362109508042177,5.769233026446099,-0.317073567859768,57.95795185177444,45.798880754875846,-0.39430706553341643,-0.2835810057969148,0.7185490948812276,1.437984102377488,27.30878496481842,0.5200004577636719,-0.3938698855844205,0.30250000953674316,-0.3868438375405958,0.9918438566140821,-0.042171914001926325,0.6471719330754127,-1.0054001617431645,77.30498372666193,23.747981088713253,0.3446719235386697,12,-0.38500022888183594,-0.24500036239624023,0.940000057220459,2.122499942779541,-0.46000003814697266,0,-0.05720657173710364,-1.1454506361861494,13.670000076293945,-1.027775754164045,13.3100004196167,3.499992549434502,12.9399995803833,-0.05720657173710364
100,2021-12-21,13.109999656677244,13.699999809265135,13.079999923706055,13.5,393200.0,-0.02600300003549727,-1.7555562148862187,3.0000000000000138,53.46260329268549,48.0588318134519,0.013554983914080054,0.011898221856165847,1.019334844927867,1.7879844838472163,27.611300755507717,0.6199998855590803,-0.317475606812053,-0.012500333786013229,-0.6296543168414193,0.6046536492693928,-0.32107732531371624,0.2960766577416898,-0.5758757888793937,52.48225895033569,-5.20364887825032,0.3085769915277033,12,-0.0349998474121076,0.1050000190734881,1.242500305175783,2.4725003242492694,0.38000011444091975,1,-0.0053394124071212135,5.769233026446099,13.460000038146973,-1.1454506361861494,13.670000076293945,-1.027775754164045,13.3100004196167,-0.0053394124071212135
101,2021-12-22,13.210000038146973,13.43000030517578,13.0,13.109999656677244,590300.0,0.007627794362206286,-1.6875044703526103,-0.25641100881536977,50.73314045437955,49.53327786240451,-0.0020014742940706043,-0.10282509619232627,0.8767147241878277,1.672068857390137,27.502003110750728,0.4300003051757795,-0.21640980682888333,0.09350004196167028,-0.5174621795816847,0.7044622635050253,-0.21198106881000633,0.3989811527333469,-0.6011236184387219,44.117649808750734,-13.711598136170316,0.30548111077167717,12,-0.13500022888183594,-0.010000228881835938,1.130000114440918,2.372499942779541,0.3199996948242205,2,-0.006813031970325012,-1.7555562148862187,13.109999656677244,5.769233026446099,13.460000038146973,-1.1454506361861494,13.670000076293945,-0.006813031970325012
102,2021-12-23,13.09000015258789,13.31999969482422,12.90999984741211,13.199999809265135,1348100.0,-0.009084018562646068,1.3428601011986208,-1.0999923706345351,54.23198138810707,50.499529847144046,0.15464026996535196,-0.03419650164222432,0.9553678948771136,1.7788068915261146,27.321182455223394,0.40999984741211115,-0.12365454546867127,0.0050001621246345,-0.5358958059486874,0.5458961301979564,-0.2654478219120264,0.2754481461612954,-0.4108563340838636,20.689692971638557,-36.687573361089505,0.27044798403666115,12,-0.015000343322753906,0.004999637603759766,1.1349999904632568,2.492499828338623,1.4700002670288086,3,-0.013750978080790621,-1.6875044703526103,13.210000038146973,-1.7555562148862187,13.109999656677244,5.769233026446099,13.460000038146973,-0.013750978080790621
103,2021-12-27,13.050000190734865,13.18000030517578,12.854999542236328,13.109999656677244,660500.0,-0.003055764811822237,2.249995231646648,0.5454513928023139,53.726703107673956,51.373832490538454,0.1877317588361418,-0.012976317725696518,0.9543157613202293,1.804858432138106,27.058970167278883,0.32500076293945135,-0.026042003443205175,-0.023499822616575017,-0.5566642045460846,0.5096645593129345,-0.2900820135813298,0.24308236834817976,-0.3048050173628081,23.076992529741908,-33.99927937056423,0.2665821909647548,12,0.02499961853027166,-0.013500213623048651,1.1787500381469709,2.5324997901916486,1.449999809265135,0,0.011494223474170173,1.3428601011986208,13.09000015258789,-1.6875044703526103,13.210000038146973,-1.7555562148862187,13.109999656677244,0.011494223474170173
104,2021-12-28,13.100000381469727,13.229999542236328,12.960000038146973,13.050000190734865,580300.0,0.003831432184220107,-1.3478167124843992,-0.8333439298089653,55.45171765307061,52.6563183070952,0.07858581843950851,-0.05973864629971004,0.8604190452544813,1.7404202763649756,26.557188386662034,0.26999950408935547,0.04310732535323325,0.022500371932983043,-0.5101741695480175,0.5551749134139836,-0.24383689880751724,0.28883764267348333,-0.2927169345217209,28.99417299533778,-28.532573858572658,0.2663372707405007,12,-0.025000572204589844,-0.09250068664550781,1.1287498474121094,2.482499599456787,1.469999313354494,1,0.010686975997838077,2.249995231646648,13.050000190734865,1.3428601011986208,13.09000015258789,-1.6875044703526103,13.210000038146973,0.010686975997838077
105,2021-12-29,12.789999961853027,13.18000030517578,12.760000228881836,13.15999984741211,548300.0,-0.023664153480117633,1.0487768569282068,-7.399969482538553,51.744183628801274,54.21280099504553,0.4149816273552851,0.2521641068043845,1.128140847800534,2.0351512120915576,25.582701969361977,0.42000007629394354,0.05310468478464614,-0.28050003051757777,-0.8248867745747432,0.2638867135395877,-0.5526934025461614,-0.008306658488994145,0.9899997711181658,4.4775715753844,-53.23104725347601,0.272193372028583,12,0.48000001907348633,0.2174997329711914,1.4275000095367432,2.7849998474121094,2.029999732971193,2,0.01641908043575535,-1.3478167124843992,13.100000381469727,2.249995231646648,13.050000190734865,1.3428601011986208,13.09000015258789,0.01641908043575535
106,2021-12-30,13.119999885559082,13.270000457763672,12.8100004196167,12.869999885559082,577500.0,0.02580140146132126,-1.4864938706916995,-0.675675884662077,52.29884742477897,54.41463670255449,0.1265030319735505,-0.06045825105107738,0.7568909834229771,1.6890909777775107,25.151347529188538,0.48000049591064453,0.04482668096845188,0.03649988174438512,-0.49906774549496546,0.5720675089837357,-0.23128393187528928,0.3042836953640595,0.6395998573303245,64.28571428571408,6.477052770601659,0.2677838136196752,12,0.15000009536743164,-0.11250019073486328,1.0975000858306885,2.4549999237060547,1.829999923706053,3,0.028201211035552953,1.0487768569282068,12.789999961853027,-1.3478167124843992,13.100000381469727,2.249995231646648,13.050000190734865,0.028201211035552953
107,2021-12-31,13.31999969482422,13.399999618530273,13.050000190734865,13.079999923706055,231800.0,0.015243888034273123,-1.3333354526149974,0.9599990844726634,51.46197949823923,53.45212314439006,-0.08038227130304776,-0.26125115567445256,0.503897221594185,1.471635733375754,24.45434115741833,0.3499994277954084,0.09862130992658535,0.2284996986389185,-0.31657492225272854,0.7735743195305655,-0.04403761180690502,0.501037009084742,0.41960805778503385,87.50000000000028,31.03465001201497,0.2725373104458231,12,-0.0899996757507342,-0.3550000190734881,0.7400000095367414,2.1249999999999982,1.6700000762939435,4,0.015765768990863682,-1.4864938706916995,13.119999885559082,1.0487768569282068,12.789999961853027,-1.3478167124843992,13.100000381469727,0.015765768990863682
108,2022-01-03,13.460000038146973,13.579999923706055,13.220000267028807,13.31999969482422,311300.0,0.010510536526299852,-1.1176500287505318,0.5833353201567089,48.92308225010663,52.448248744204754,-0.28307180249852415,-0.36980602196839385,0.3078909304288917,1.3152958492559215,22.65277809824098,0.35999965667724787,0.17954135808603056,0.33650002479553187,-0.2165498866152955,0.8895499362063592,0.05997506909011818,0.6130249805009456,0.26001556398773396,85.3658621684236,32.06886579743039,0.27652495570541374,1,-0.23000001907348633,-0.49500036239624023,0.5649998188018799,1.9499998092651367,1.6000003814697266,0,0.08172365366658374,-1.3333354526149974,13.31999969482422,-1.4864938706916995,13.119999885559082,1.0487768569282068,12.789999961853027,0.08172365366658374
109,2022-01-04,13.3100004196167,13.5,13.279999732971193,13.449999809265135,334400.0,-0.011144102385227339,-1.1999942779759507,-0.9999931880573021,57.40073271070252,52.88581867953997,-0.17498922309661502,-0.19017753169899265,0.4047897067595212,1.449035499817409,20.753856332738195,0.22000026702880682,0.18180696911183247,0.16150040626525808,-0.37689005616981497,0.6998908687003311,-0.10769482495227756,0.4306956374827937,0.3908148750529499,67.07321895440039,11.533492488124942,0.2691952312175362,1,-0.1400003433227539,-0.3450007438659668,0.6849997043609619,2.0699996948242188,1.4600000381469727,1,0.08940642696219925,-1.1176500287505318,13.460000038146973,-1.3333354526149974,13.31999969482422,-1.4864938706916995,13.119999885559082,0.08940642696219925
110,2022-01-05,13.010000228881836,13.449999809265135,13.0,13.300000190734865,764900.0,-0.02253945764665144,-1.9032206460980814,2.0714373297003115,51.1551255875087,52.932705916554326,0.12218318250055482,0.13734152210901485,0.6622600340572564,1.7225632522859726,18.973327679950426,0.44999980926513494,0.10811264305738177,-0.151499795913697,-0.6611653831581972,0.3581657913308032,-0.406332589535948,0.10333299770855398,0.6719987644720575,25.974017931565776,-29.549753003560532,0.2548327936222503,1,0.15999984741210938,-0.045000553131103516,0.9149997234344482,2.3199996948242188,1.6599998474121094,2,0.11990772009974515,-1.1999942779759507,13.3100004196167,-1.1176500287505318,13.460000038146973,-1.3333354526149974,13.31999969482422,0.11990772009974515
111,2022-01-06,12.960000038146973,13.270000457763672,12.949999809265135,13.100000381469727,345000.0,-0.003843212133376017,-2.9999880791306635,0.4827598680640708,43.54243074954551,51.74497806782526,0.148620558206094,0.22154022871659151,0.6721410279598263,1.742657411020053,16.892925504721276,0.32000064849853693,0.050613562801817835,-0.2159999847412113,-0.6813646629633219,0.2493646934808993,-0.4486823238522675,0.016682354369844887,0.7035589799174797,1.5873376294085604,-49.322273386552986,0.23268233911105568,1,0.21000003814697266,0.004999637603759766,0.6924998760223389,2.1949996948242188,1.3199996948242205,3,0.14351849160512753,-1.9032206460980814,13.010000228881836,-1.1999942779759507,13.3100004196167,-1.1176500287505318,13.460000038146973,0.14351849160512753
112,2022-01-07,13.130000114440918,13.239999771118164,12.85200023651123,12.899999618530273,247200.0,0.013117289798885823,-1.380370646657013,-1.6428566562898073,39.285721043606735,50.140424505151124,-0.01688440267390945,0.06843799682606821,0.4612357108497065,1.5487053907923531,15.373141947583457,0.3879995346069336,0.03811054461571395,-0.0544999122619636,-0.5093440948637138,0.4003442703397866,-0.2819220035628387,0.1729221790389115,0.5154877278398828,38.18681282692506,-7.190200114425252,0.22742209130087515,1,0.039999961853027344,-0.16500043869018555,0.4282498359680176,2.0249996185302734,1.609999656677246,4,0.13861383693534823,-2.9999880791306635,12.960000038146973,-1.9032206460980814,13.010000228881836,-1.1999942779759507,13.3100004196167,0.13861383693534823
113,2022-01-10,12.720000267028807,13.039999961853027,12.550000190734865,12.979999542236328,1241800.0,-0.031226187649547432,1.5789453871038082,-1.1304291939810918,36.39706913574704,48.023241336559614,0.38150112806754777,0.4627857369331956,0.8292360259654252,1.9342017314552216,15.19950456043718,0.5799999237060529,0.01923168046023349,-0.4394997596740744,-0.9389089062074536,0.0599093868593048,-0.6892043329407631,-0.18979518640738569,0.9077778229840145,17.894748465838536,-22.47516034205152,0.24970457326668932,1,0.34499979019165217,0.2449994087219256,0.8237495422363299,2.4349994659423846,2.050000190734865,0,0.17845907676380834,-1.380370646657013,13.130000114440918,-2.9999880791306635,12.960000038146973,-1.9032206460980814,13.010000228881836,0.17845907676380834
114,2022-01-11,12.920000076293945,12.9399995803833,12.529999732971193,12.770000457763672,1196000.0,0.01572325511529682,3.3158190615776713,-0.5769232179995486,46.30351104202441,47.41872216025108,0.1712968271121209,0.2263481050849201,0.5880499871084162,1.7144447521735664,15.531931818078515,0.4099998474121076,-0.0012383722121462881,-0.2089999675750729,-0.687194008599679,0.2691940734495333,-0.44809698808737686,0.030097052937231084,0.6646668977477574,42.39133815007927,3.4067662695606558,0.23909702051230342,1,0.13499975204467773,0.1549997329711914,0.3737497329711914,1.984999656677246,1.869999885559082,1,0.16563470051747897,1.5789453871038082,12.720000267028807,-1.380370646657013,13.130000114440918,-2.9999880791306635,12.960000038146973,0.16563470051747897
115,2022-01-12,13.31999969482422,13.40999984741211,12.979999542236328,13.020000457763672,533500.0,0.03095972261364044,-1.2631531395874116,2.000000000000012,51.916370401802645,47.37622471325371,-0.1627287704910696,-0.1481695650314787,0.14099164693339894,1.2869137328221196,14.763130806232477,0.48999977111816406,-0.007539200009816227,0.16999964714050542,-0.3027081156574081,0.6427074099384189,-0.06635423425845133,0.40635352853946216,0.20138724475325098,89.7727112632175,49.31261166331704,0.2363538813989564,1,-0.2649998664855975,-0.2449998855590838,-0.026249885559083808,1.5850000381469709,1.6900005340576154,2,0.10885891863067232,3.3158190615776713,12.920000076293945,1.5789453871038082,12.720000267028807,-1.380370646657013,13.130000114440918,0.10885891863067232
116,2022-01-13,13.470000267028807,13.539999961853027,13.329999923706055,13.329999923706055,341500.0,0.011261304477572454,-1.999993188057302,0.4666689978764711,56.55172481831683,47.94175197104011,-0.28816423440090944,-0.2702856330690242,-0.05045920019283834,1.1072601003137716,13.09208942738568,0.22000026702880682,-0.020285910973555588,0.2935001850128156,-0.18896168051417206,0.7759620505398033,0.05226925224932266,0.5347311177763086,-0.9400005340576136,93.06933871671328,48.03848867995454,0.2412309327634938,1,-0.41500043869018377,-0.3950004577636701,-0.20575046539306463,1.4349994659423846,1.5,3,0.08908684376216658,-1.2631531395874116,13.31999969482422,3.3158190615776713,12.920000076293945,1.5789453871038082,12.720000267028807,0.08908684376216658
117,2022-01-14,13.43000030517578,13.579999923706055,13.3100004196167,13.470000267028807,265000.0,-0.0029695590987430798,1.0769250519937068,-0.2857133125796182,56.55172481831679,48.78937892306346,-0.25805723615476417,-0.23276880864137084,-0.04065613089271025,1.1164346597440904,12.277361705482996,0.26999950408935547,0.005767396104717548,0.24750022888183487,-0.24483575393623447,0.7398362116999042,0.0013322374728002018,0.49366822029086954,-0.8798005676269494,85.71432463976075,36.340582545436845,0.24616799140903425,1,-0.3750004768371564,-0.35500049591064275,-0.2217504978179914,1.474999427795412,1.4299993515014648,4,0.06329109519586784,-1.999993188057302,13.470000267028807,-1.2631531395874116,13.31999969482422,3.3158190615776713,12.920000076293945,0.06329109519586784
118,2022-01-18,13.020000457763672,13.539999961853027,12.81999969482422,13.399999618530273,684900.0,-0.030528655107632252,1.181819495419467,9.499988079059676,48.773007391267974,47.83074277645962,0.09271498426698876,0.13284912821571027,0.3543922452353421,1.493391055474106,12.427601807341333,0.7200002670288068,-0.003311484085303462,-0.12999963760375977,-0.5698560306065641,0.30985675539904456,-0.34992783410516104,0.08992855889764151,-0.4286087127685523,46.66672721740582,-5.066579816146003,0.21992819650140188,1,0.03499937057495117,0.054999351501464844,0.14749956130981445,1.8849992752075195,1.75,1,0.13210439730275714,1.0769250519937068,13.43000030517578,-1.999993188057302,13.470000267028807,-1.2631531395874116,13.31999969482422,0.13210439730275714
119,2022-01-19,12.6899995803833,13.125,12.6899995803833,13.09000015258789,539500.0,-0.025345688615824535,-1.1749989867224884,1.0526354095036365,48.475604260132066,47.533018184528885,0.3637747301569263,0.4239414333486202,0.6675554207388323,1.7839426161990382,12.604766405084527,0.4350004196166992,-0.033475464921172815,-0.421500492095948,-0.8814444920568967,0.038443507865000726,-0.6514724920764223,-0.19152849211547363,-0.05906350823974371,0.0,-55.32686449496184,0.22997199998047452,1,0.36500024795532227,0.38500022888183594,0.3625004291534424,2.2150001525878906,2.570000648498535,2,0.16390866399993564,1.181819495419467,13.020000457763672,1.0769250519937068,13.43000030517578,-1.999993188057302,13.470000267028807,0.16390866399993564
120,2022-01-20,13.039999961853027,13.329999923706055,12.739999771118164,12.779999732971193,788300.0,0.027580803234286133,-2.4705875753121878,-0.6499996423726385,48.787880364199424,48.11584591949043,0.020648767901089826,0.07212589592765362,0.3050819579012938,1.3969260012176221,12.844207197497543,0.6400003433227539,-0.05868327304224863,-0.06800012588501048,-0.5290561931305362,0.39305594136051525,-0.29852815950777334,0.1625279077377524,-0.371101335646971,39.32587038820959,-14.253588036663992,0.23052803362276303,1,0.014999866485595703,0.034999847412109375,0.03749990463256836,1.864999771118164,2.2899999618530273,3,0.13420245438032352,-1.1749989867224884,12.6899995803833,1.181819495419467,13.020000457763672,1.0769250519937068,13.43000030517578,0.13420245438032352
121,2022-01-21,13.119999885559082,13.401000022888185,13.06999969482422,13.100000381469727,279600.0,0.006134963492337775,-7.274917448472717,0.0769211018596638,46.85535015578171,48.95691582084321,-0.03829558248481746,-0.01577090961472649,0.19974146169152007,1.2854280765419475,12.884825034640812,0.361000061035158,-0.10387995726949484,0.016499805450440164,-0.4421148855540906,0.47511449645497095,-0.21280754005182523,0.24580715095270556,-0.43000030517578125,48.31462239333585,-0.933875938753431,0.22930734550226495,1,-0.06500005722045898,-0.04500007629394531,-0.04250001907348633,1.5349998474121094,1.880000114440918,4,0.14405490547321098,-2.4705875753121878,13.039999961853027,-1.1749989867224884,12.6899995803833,1.181819495419467,13.020000457763672,0.14405490547321098
122,2022-01-24,12.90999984741211,13.199999809265135,12.5600004196167,13.0600004196167,522900.0,-0.016006100608134566,1.976745836539992,-7.500214582041868,41.538461087018206,49.528181593206675,0.15334102926925652,0.18978279280369215,0.38305014303732854,1.4604731590233122,13.102109313812715,0.6399993896484357,-0.1124683532051236,-0.18450021743774414,-0.651223487603378,0.2822230527278897,-0.4178618525205611,0.04886141764507279,0.6700000762939453,35.714244008392335,-8.595288919876673,0.23336163508281657,1,0.14499998092651367,0.2449998855590838,0.16750001907348633,1.0799999237060547,2.75,0,0.15956626211964187,-7.274917448472717,13.119999885559082,-2.4705875753121878,13.039999961853027,-1.1749989867224884,12.6899995803833,0.15956626211964187
123,2022-01-25,13.199999809265135,13.300000190734865,12.619999885559082,12.880000114440918,660400.0,0.022463204127082692,1.6153834867769394,-2.1333231608460848,48.37757273944106,49.758632892919636,-0.06862756543896609,-0.09318081618831897,0.07207974913839621,1.131899869490221,13.135118662252825,0.680000305175783,-0.08340592142980086,0.09799976348876704,-0.370529933337707,0.5665294603152411,-0.13626508492447087,0.33226461190200496,0.35960012435913313,76.0998444183374,33.23759246125753,0.23426484841323733,1,-0.129999637603758,-0.04500007629394176,-0.06749987602233709,0.6649999618530291,1.7300004959106445,1,0.12575756601503496,1.976745836539992,12.90999984741211,-7.274917448472717,13.119999885559082,-2.4705875753121878,13.039999961853027,0.12575756601503496
124,2022-01-26,13.239999771118164,13.489999771118164,13.140000343322756,13.460000038146973,441400.0,0.0030303001841676114,1.4999982970085124,-0.6875014901175442,53.67411283943787,49.95393760821244,-0.06533240138088559,-0.12875598822940404,0.008240375591759275,1.0552433201315132,13.127919086888292,0.3499994277954084,-0.05262483610308344,0.1309997558593743,-0.3415699936951082,0.6035695054138568,-0.10528511891786785,0.3672846306366164,0.2996081722259518,73.11826082498013,26.958162529480518,0.2362848747772415,1,-0.1699995994567871,-0.125,-0.09500002861022949,0.625,1.5,2,0.11555896624583495,1.6153834867769394,13.199999809265135,1.976745836539992,12.90999984741211,-7.274917448472717,13.119999885559082,0.11555896624583495
125,2022-01-27,13.0,13.3100004196167,12.899999618530273,13.220000267028807,411400.0,-0.018126871243736797,1.0500010728820712,0.9999999999999919,50.60240894638254,49.29290251133084,0.1391331846101984,0.13468868113588606,0.2130609194060682,1.2638443106046253,12.887476577755663,0.4100008010864258,0.018741474302375494,-0.11950001716613734,-0.5710925832729359,0.3320925489406612,-0.3452963002195357,0.10629626588726104,0.5200157928695681,47.31181582792832,-4.301106840786126,0.2257962830533992,1,0.07000017166137695,0.11499977111816406,0.14499974250793457,0.8649997711181641,1.7299995422363281,3,0.17384617145244885,1.4999982970085124,13.239999771118164,1.6153834867769394,13.199999809265135,1.976745836539992,12.90999984741211,0.17384617145244885
126,2022-01-28,13.489999771118164,13.5,13.0600004196167,13.119999885559082,525300.0,0.0376922900860126,1.2564061181821515,-1.6818156202993801,54.94504976266874,49.11438306070328,-0.38859637630951127,-0.3437970149380618,-0.2968334334105336,0.7518421958070931,12.709698291515641,0.5,0.05751744036158968,0.35199975967407227,-0.12903423396403824,0.8330337533121828,0.11148276285501701,0.5925167564931275,0.010815714286346534,98.93614538872897,43.74019214696179,0.24051699681905547,1,-0.4399995803833008,-0.434999942779541,-0.3450000286102295,0.33500003814697266,-0.13000011444091975,4,0.13639734498196932,1.0500010728820712,13.0,1.4999982970085124,13.239999771118164,1.6153834867769394,13.199999809265135,0.13639734498196932
127,2022-01-31,13.529999732971193,13.53499984741211,13.09000015258789,13.470000267028807,982200.0,0.0029651565998294327,11.71433242506812,0.16216076891949627,62.3853112010929,50.62686126179494,-0.4614456230525139,-0.38710469633065436,-0.3505481348623629,0.695597284021046,12.8401033482059,0.44499969482421875,0.05046450407735392,0.38149971961975204,-0.12476731737368851,0.8877667566131926,0.12836620112303088,0.6346332381164732,-0.969999313354494,99.45353938258204,37.90590960633486,0.2531335184967205,1,-0.4824995994567889,-0.47499990463257014,-0.39249992370605646,0.29500007629394354,0.4700002670288068,0,0.10864747199119074,1.2564061181821515,13.489999771118164,1.0500010728820712,13.0,1.4999982970085124,13.239999771118164,0.10864747199119074
128,2022-02-01,14.5600004196167,14.579999923706055,13.600000381469727,13.649999618530273,890400.0,0.07612717715991546,1.063157345251253,15.166815017324339,69.99999767396585,53.0184605299987,-1.3969262063937524,-1.4023710246847987,-1.3848343067414497,-0.3413110937699191,13.540757179234156,1.0500001907348615,0.04045553272046831,1.3565003871917725,0.5548893678561058,2.158111406527439,0.9556948775239391,1.7573058968596058,-1.9805000114440912,98.80955354426183,33.399627575495686,0.4008055096678332,2,-0.9900002479553223,-1.0050005912780762,-1.4750006198883057,-0.7350006103515625,-0.9600000381469727,1,0.07554940907236385,11.71433242506812,13.529999732971193,1.2564061181821515,13.489999771118164,1.0500010728820712,13.0,0.07554940907236385
129,2022-02-02,14.5,14.75,14.220000267028807,14.5600004196167,752900.0,-0.00412090782194352,1.4090919928127648,-0.06593446900823198,65.69148450483026,54.89663876784657,-1.176945039040561,-1.3161262060920222,-1.3205559440095147,-0.2873600223769053,14.37294993434198,0.5299997329711932,0.0330030279767044,1.2369999885559082,0.24747368418957194,2.2265262929222445,0.7422368363727401,1.7317631407390763,-1.8404796112060549,86.4864892729704,23.16033768024107,0.49476315218316785,2,-0.8449997901916504,-0.8600001335144043,-1.4442501068115234,-0.6750001907348633,-1.0399999618530273,2,0.029655193460398577,1.063157345251253,14.5600004196167,11.71433242506812,13.529999732971193,1.2564061181821515,13.489999771118164,0.029655193460398577
130,2022-02-03,14.56999969482422,14.649999618530273,14.425000190734865,14.5,599200.0,0.004827565160291147,-1.0454557276991403,-1.1666534212827127,64.94563928680739,56.906670893516086,-1.125442978948806,-1.331530564644268,-1.3947250871179175,-0.36434080547183534,14.616872551189358,0.22499942779540838,0.0905529655894668,1.2289997100830092,0.08895535969008428,2.369044060475934,0.6589775348865476,1.7990218852794708,-1.7850505293579122,89.34909172374147,28.55485517901642,0.5700221751964621,2,-0.9149994850158709,-0.9299998283386248,-1.5287499427795428,-0.7449998855590838,-1.6499996185302752,3,0.011667816050423996,1.4090919928127648,14.5,1.063157345251253,14.5600004196167,11.71433242506812,13.529999732971193,0.011667816050423996
131,2022-02-04,14.81999969482422,14.899999618530273,14.460000038146973,14.609999656677244,811600.0,0.017158545314782003,1.3783768458114354,3.0000136239781763,67.86631010536507,59.83198745111018,-1.2392598063648368,-1.5125906336282053,-1.6306012604366114,-0.6189810089295431,14.904480046652967,0.4399995803833008,0.18974707718998118,1.385999727249148,0.08475501373930605,2.68724444075899,0.735377370494227,2.036622084004069,-1.917147479285891,95.58011340824343,36.37091661600613,0.6506223567549209,2,-1.0599999427795428,-1.105000019073488,-1.6812498569488543,-0.9949998855590838,-1.1799993515014648,4,-0.006072884915060084,-1.0454557276991403,14.56999969482422,1.4090919928127648,14.5,1.063157345251253,14.5600004196167,-0.006072884915060084
132,2022-02-07,14.949999809265135,14.970000267028807,14.68000030517578,14.800000190734865,542500.0,0.008771937727253487,2.0526225969985012,0.7142837680119237,76.73128137580537,62.98239952181733,-1.1727852974563682,-1.5802711807042922,-1.7572485330949128,-0.7553075569839898,15.032714504997468,0.28999996185302734,0.27584498165276905,1.4249998569488511,-0.031968822837178834,2.881968536734881,0.6965155170558361,2.153484196841866,-1.8873758014874493,98.54011245004521,36.18519630479358,0.7284843398930151,2,-1.014999866485594,-1.199999809265135,-1.8112499713897687,-1.1249999999999982,-0.75,0,-0.10635452661360578,1.3783768458114354,14.81999969482422,-1.0454557276991403,14.56999969482422,1.4090919928127648,14.5,-0.10635452661360578
133,2022-02-08,14.989999771118164,15.039999961853027,14.800000190734865,14.970000267028807,674100.0,0.002675582766779705,2.9999999999999702,0.13333036633904072,84.63855032340182,66.42289257559109,-1.0417195241640442,-1.5193886771908254,-1.7791770192789524,-0.8005075614313242,14.595813268176784,0.2399997711181623,0.37492879291021275,1.3514998435974128,-0.1924973151309608,2.8954970023257864,0.579501264233226,2.1234984229615996,-1.7366381374153654,93.90241349472922,22.682648805958422,0.771998579364187,2,-1.0199999809265137,-1.2049999237060547,-1.8924999237060547,-1.1649999618530273,-1.1300001144409197,1,-0.06604401509235758,2.0526225969985012,14.949999809265135,1.3783768458114354,14.81999969482422,-1.0454557276991403,14.56999969482422,-0.06604401509235758
134,2022-02-09,15.0600004196167,15.0600004196167,14.670000076293945,14.899999618530273,785500.0,0.004669823186616018,3.8749798835331073,8.000238424490252,83.22368173387977,70.04747844086856,-0.9235215249937809,-1.4976298444536393,-1.8215383476564995,-0.8764716895653084,13.977631296105242,0.3900003433227539,0.5262497373114883,1.31450047492981,-0.3141312312715776,2.9431321811311975,0.500184621829117,2.128816328030503,-1.5922421865358736,100.0,23.72364572748927,0.8143158531006933,2,-1.0,-1.265000343322754,-1.9625005722045898,-1.2350006103515625,-1.8400001525878924,2,-0.09694555096062418,2.9999999999999702,14.989999771118164,2.0526225969985012,14.949999809265135,1.3783768458114354,14.81999969482422,-0.09694555096062418
135,2022-02-10,14.770000457763672,15.270000457763672,14.741999626159668,14.989999771118164,502000.0,-0.01925630503139175,-2.826079444935869,-1.3749888241850596,75.38461673894538,72.31854143823263,-0.3978850225632016,-1.152519938271329,-1.5037976098515742,-0.6005689387995723,14.799339421501806,0.5280008316040039,0.6352105980881113,0.9520004749298092,-0.725247998119599,2.6292489479792174,0.11337623840510602,1.7906247114545124,-1.079328318567823,38.27163691636045,-39.82564408898912,0.8386242365247036,2,-0.5900001525878906,-0.8700003623962402,-1.702500581741333,-0.9450006484985352,-1.3100004196166992,3,-0.08869332288531606,3.8749798835331073,15.0600004196167,2.9999999999999702,14.989999771118164,2.0526225969985012,14.949999809265135,-0.08869332288531606
136,2022-02-11,14.670000076293945,15.050000190734865,14.529999732971193,14.789999961853027,346900.0,-0.006770506321627234,-1.599998569490595,0.5454557276991235,78.02546977552217,74.05633683539145,-0.1261668302367891,-1.0097810783518373,-1.3743898355102822,-0.5155500585700103,15.80187844133007,0.5200004577636719,0.7292808511791318,0.7920001029968269,-0.9183597835145925,2.5023599895082462,-0.06317984025888279,1.6471800462525366,-0.7266354061272455,18.918946783736324,-61.873443048976064,0.8551799432557099,2,-0.2349996566772461,-0.7699999809265137,-1.6025002002716064,-0.8700003623962402,-1.4200000762939453,4,-0.11929106959092117,-2.826079444935869,14.770000457763672,3.8749798835331073,15.0600004196167,2.9999999999999702,14.989999771118164,-0.11929106959092117
137,2022-02-14,14.279999732971193,14.625,14.260000228881836,14.579999923706055,500900.0,-0.026584890340455747,-1.1470625359381794,2.5000039736467596,66.66665685520765,73.6859656333072,0.426231915961063,-0.5827117826381123,-0.9685790031213237,-0.13704330141755783,16.731461512487876,0.4099998474121094,0.8564490981458626,0.3594997882843032,-1.3462241434953963,2.0652237200640027,-0.4933621776055457,1.212361754174152,-0.12437333678897744,1.9801484710056505,-76.12564441428124,0.8528619658898497,2,0.46500062942504705,-0.37999963760376154,-1.2124998569488543,-0.5699996948242205,-1.3999996185302752,0,-0.04481788526723418,-1.599998569490595,14.670000076293945,-2.826079444935869,14.770000457763672,3.8749798835331073,15.0600004196167,-0.04481788526723418
138,2022-02-15,14.739999771118164,14.81999969482422,14.18000030517578,14.300000190734865,594500.0,0.032212888427783026,1.1333333333333326,-1.466664335464267,70.4917934540452,74.21933329433108,-0.006202329881746849,-0.9562755790349975,-1.3961364354414627,-0.6066174184503659,16.77306030852897,0.639999389648441,0.9509112796845827,0.7334998607635494,-0.9544049683097988,2.4214046898368977,-0.1104525537731238,1.5774522753002227,0.5300006866455078,51.37609060079732,-26.230353733201007,0.843952414536674,2,-0.0149993896484375,-0.8399996757507324,-1.6724998950958252,-1.1599998474121094,-1.4499998092651367,1,-0.036635004765136814,-1.1470625359381794,14.279999732971193,-1.599998569490595,14.670000076293945,-2.826079444935869,14.770000457763672,-0.036635004765136814
139,2022-02-16,14.770000457763672,14.829999923706055,14.461999893188475,14.529999732971193,421600.0,0.0020353247701057064,1.044446563722734,0.5454567128982388,75.65216069261584,75.40894678386536,0.006843975161860527,-0.8669046588730538,-1.392354653562295,-0.6449972338544363,16.574667584171905,0.3680000305175799,1.026415843546463,0.6595005035400394,-0.9409137630025821,2.259914770082661,-0.14070662973127135,1.4597076368113502,0.47819999694824133,54.12844678848039,-26.18191372239147,0.8002071332713111,2,-0.04500007629394531,-0.8700003623962402,-1.7550005912780762,-1.1900005340576172,-1.5900001525878924,2,-0.06161142673547426,1.1333333333333326,14.739999771118164,-1.1470625359381794,14.279999732971193,-1.599998569490595,14.670000076293945,-0.06161142673547426
140,2022-02-17,14.789999961853027,14.829999923706055,14.369999885559082,14.649999618530273,434500.0,0.0013540625233252612,3.181813452860369,0.5833330021974222,71.81206614654124,75.84736412177382,0.02384041968528372,-0.7895573758017829,-1.375708483029575,-0.6698318601492055,16.831328809930934,0.46000003814697266,0.9790900764170871,0.5920000076293945,-0.9523562843222386,2.1363562995810277,-0.18017813834642205,1.364178153605211,0.43683648986816337,70.1149122893557,-7.515573689502233,0.7721781459758169,2,-0.06499958038330078,-0.8749995231628418,-1.7250001430511475,-1.2100000381469727,-2.0,3,-0.10615278558983288,1.044446563722734,14.770000457763672,1.1333333333333326,14.739999771118164,-1.1470625359381794,14.279999732971193,-0.10615278558983288
141,2022-02-18,15.010000228881836,15.079999923706055,14.5600004196167,14.649999618530273,492500.0,0.01487493357648706,1.0799980163574219,2.571426625159229,73.4177092943631,75.47918944605802,-0.18592606639038678,-0.9072170784143676,-1.5531720674575578,-0.8990255538226002,17.45319615301376,0.5199995040893555,0.9707600253238411,0.7175002574920661,-0.7796955723632379,2.2146960873473702,-0.0310976574355859,1.4660981724197182,0.19589949990844602,92.2222528340034,16.63543335786993,0.7485979149276516,2,-0.2849998474121094,-1.0949997901916504,-1.945000410079956,-1.4300003051757812,-2.210000038146971,4,-0.10326450147231814,3.181813452860369,14.789999961853027,1.044446563722734,14.770000457763672,1.1333333333333326,14.739999771118164,-0.10326450147231814
142,2022-02-22,14.970000267028807,15.0600004196167,14.69499969482422,14.890000343322756,534400.0,-0.0026648874912115206,1.8076954113633725,0.22222163353536079,59.446992456750664,72.68012746087454,-0.15957131267544966,-0.743071742711221,-1.4795722076948543,-0.8817976821454199,17.12999376436363,0.3650007247924787,0.9630675448416142,0.5745002746582006,-0.8007009850851183,1.9497015344015196,-0.11310035521345974,1.262100904529861,0.21538147328918456,87.77781074431115,14.503567763839058,0.6876006298716598,2,-0.24499988555908025,-1.0549998283386213,-1.905000448226927,-1.3900003433227521,-2.5500001907348615,1,-0.11489647537395709,1.0799980163574219,15.010000228881836,3.181813452860369,14.789999961853027,1.044446563722734,14.770000457763672,-0.11489647537395709
143,2022-02-23,14.859999656677244,14.970000267028807,14.619999885559082,14.869999885559082,981900.0,-0.00734807003269311,2.3333212232405187,-0.1250029802351087,58.10809243414817,69.88950642757104,-0.07817100039333091,-0.5294782524053954,-1.344939025892545,-0.8131635112822337,16.981350454881806,0.3500003814697248,0.9160370394499573,0.38149967193603374,-0.8860597047247722,1.6490590485968397,-0.25228001639436926,1.0152793602664367,0.3052744549379032,69.0140485621679,-2.4819879219908643,0.6337796883304031,2,-0.13499927520751775,-0.9449992179870588,-1.7949998378753644,-1.3350000381469709,-2.460000038146971,2,-0.13324357927199726,1.8076954113633725,14.970000267028807,1.0799980163574219,15.010000228881836,3.181813452860369,14.789999961853027,-0.13324357927199726
144,2022-02-24,14.770000457763672,14.859999656677244,13.949999809265135,14.375,1219300.0,-0.006056473821863917,2.165223160234209,-39.49914171275285,54.464299399015296,67.56502672313435,-0.037587023779320106,-0.33621609292742605,-1.2408389221440395,-0.745515132396477,16.97436210384128,0.9099998474121094,0.8203928622475711,0.21500043869018626,-0.9150579496508424,1.345058827031215,-0.35002875548032897,0.7800296328607015,0.3755681777226876,72.56642172149172,3.1911724571354654,0.5650291941705146,2,-0.25500059127807617,-0.8550000190734863,-1.705000638961792,-1.2700004577636719,-2.050000190734865,3,-0.10020314489108229,2.3333212232405187,14.859999656677244,1.8076954113633725,14.970000267028807,1.0799980163574219,15.010000228881836,-0.10020314489108229
145,2022-02-25,15.260000228881836,15.279999732971193,14.71500015258789,14.75,434900.0,0.03317533892563973,1.0545467786570792,1.2911383236597873,58.87097332405294,65.43674933963779,-0.503744960190911,-0.6832517542313248,-1.6904433241829544,-1.2467807241577962,16.594823145692445,0.5649995803833026,0.7058439551965865,0.5920001983642571,-0.3129013083224699,1.496901705050984,0.13954944502089361,1.0444509517076206,-1.310000419616701,98.49627780175894,31.095879511489386,0.4524507533433635,2,-0.6450004577636719,-1.3400001525878906,-2.195000410079956,-1.9900002479553223,-2.3400001525878906,4,-0.13630405586556582,2.165223160234209,14.770000457763672,2.3333212232405187,14.859999656677244,1.8076954113633725,14.970000267028807,-0.13630405586556582
146,2022-02-28,15.329999923706055,15.350000381469727,14.920000076293945,15.020000457763672,464400.0,0.004587135896088279,1.4571419229323002,0.6078418172910426,57.85123869236336,64.4572584326551,-0.5255448372794636,-0.6412105435686435,-1.7196908979693024,-1.3298292988120899,16.723554297935866,0.43000030517578125,0.600260535753117,0.5699998855590813,-0.19375830422267093,1.3337580753408336,0.18812079066820608,0.9518789804499566,-1.3800001144409197,98.57139645791881,33.65960624424952,0.381879094890876,2,-0.679999828338623,-1.3749995231628418,-2.265000104904175,-2.059999942779541,-2.8199996948242188,0,-0.16568819142165903,1.0545467786570792,15.260000228881836,2.165223160234209,14.770000457763672,2.3333212232405187,14.859999656677244,-0.16568819142165903
147,2022-03-01,15.0,15.34000015258789,14.90999984741211,15.270000457763672,530800.0,-0.0215264139170509,1.0975632449129598,-0.8709707190716733,50.18450600040399,62.200893160028286,-0.09238790618306147,-0.20599680654329866,-1.3638613185767383,-1.0176440644725187,16.939290096197546,0.43000030517578125,0.5278415862799513,0.16649994850158656,-0.33768368781870883,0.670683584821882,-0.08559186965856114,0.41859176666173425,-0.9940001678466821,74.99998297010848,13.187093893502343,0.2520918181601475,3,-0.34999990463256836,-1.044999599456787,-1.9350001811981201,-1.7300000190734863,-2.260000228881836,1,-0.14666665395100897,1.4571419229323002,15.329999923706055,1.0545467786570792,15.260000228881836,2.165223160234209,14.770000457763672,-0.14666665395100897
148,2022-03-02,15.65999984741211,15.779999732971193,14.845000267028807,15.010000228881836,429000.0,0.043999989827473884,1.1011238363022267,-2.407401912996793,59.090899895702734,60.360753071482385,-0.6796323158508795,-0.8214797743138149,-2.0014353433931884,-1.6873307952023158,17.16799710337681,0.9349994659423864,0.47131421303431154,0.7714998245239251,0.16361213790463935,1.3793875111432108,0.4675559812142822,1.075443667833568,-1.6002399932861344,93.4426289310404,34.95402126971202,0.303943843309643,3,-0.7950000762939453,-1.4600000381469727,-2.555000066757202,-2.3899998664855957,-2.869999885559082,2,-0.20689653912439787,1.0975632449129598,15.0,1.4571419229323002,15.329999923706055,1.0545467786570792,15.260000228881836,-0.20689653912439787
149,2022-03-03,14.93000030517578,15.619999885559082,14.800000190734865,15.619999885559082,487800.0,-0.04661555232115577,1.3768121550702972,-1.0615384389662779,52.13903552411545,58.174860780101746,0.08431680180447998,-0.0607274768543018,-1.2502603004793063,-0.9676889542650731,17.102110546700917,0.8599996566772443,0.47112073810212607,0.020000267028807528,-0.5598001215540869,0.5998006556117019,-0.26989992726264056,0.3099004613202556,-0.7670260583190913,20.18781570885769,-39.17029670447424,0.2899001942914473,3,-0.06500053405761541,-0.590000629425047,-1.8175003528594953,-1.6600003242492658,-1.9099998474121076,3,-0.16945751071206816,1.1011238363022267,15.65999984741211,1.0975632449129598,15.0,1.4571419229323002,15.329999923706055,-0.16945751071206816
150,2022-03-04,14.739999771118164,14.800000190734865,14.460000038146973,14.789999961853027,554500.0,-0.012726090433618276,8.714200079017555,0.0724640886116012,50.91383415429007,55.674430208982514,0.2977952913564508,0.15037168437135406,-1.0295722109155,-0.7948446116887418,16.754496927954506,0.4700002670288068,0.4073570009911869,-0.1785002708435055,-0.7420706907440078,0.38507014905699677,-0.46028548079375575,0.10328493910674474,-0.4800039950946058,21.212105886772793,-41.47420978511603,0.281785209950251,3,0.125,-0.40000009536743164,-1.6474997997283936,-1.5250000953674316,-1.609999656677246,4,-0.13704203089930722,1.3768121550702972,14.93000030517578,1.1011238363022267,15.65999984741211,1.0975632449129598,15.0,-0.13704203089930722
151,2022-03-07,14.729999542236328,14.949999809265135,14.579999923706055,14.75,337200.0,-0.0006784415900351615,-1.3125014901175294,0.40000762936542755,56.52173672671864,55.349401794534515,0.29491388077642533,0.1615672511312347,-0.9915917235514797,-0.7990394714766786,16.091466126389044,0.36999988555908025,0.32239694984404643,-0.18400049209594727,-0.7522999507812713,0.3842989665893768,-0.4681502214386093,0.10014923724671476,-0.3788035287959115,20.454512614513163,-47.84896437194443,0.2841497293426617,3,0.13500022888183594,-0.3099994659423828,-1.6374995708465576,-1.5149998664855957,-1.609999656677246,0,-0.12287844685618954,8.714200079017555,14.739999771118164,1.3768121550702972,14.93000030517578,1.1011238363022267,15.65999984741211,-0.12287844685618954
152,2022-03-08,13.359999656677244,14.640000343322756,13.34000015258789,14.520000457763672,1075400.0,-0.09300746287403405,-1.1666673289406058,57.9987125691399,34.17430936803541,52.69009256496642,1.5785159428641258,1.4823411195471774,0.3949143412835294,0.5504111124461506,15.471744194761985,1.3899993896484375,0.22760684596066127,-1.4745003700256358,-2.371430393784454,-0.5775703462668176,-1.9229653819050458,-1.0260353581462258,2.420000076293949,0.8196519478995954,-66.74888758618789,0.44846501187940935,3,1.2000002861022967,1.0750002861022967,-0.30749964714050115,-0.1449999809265119,-0.3599996566772443,1,-0.06362271329629743,-1.3125014901175294,14.729999542236328,8.714200079017555,14.739999771118164,1.3768121550702972,14.93000030517578,-0.06362271329629743
153,2022-03-09,14.0,14.114999771118164,13.53499984741211,13.609999656677244,562100.0,0.04790421854561111,-1.1481480173286167,-0.33620696033786457,42.253515451253044,51.33333879299284,0.8981452411616448,0.8056771212950427,-0.2195131255835996,-0.10582722182552473,14.708487391078911,0.7550001144409197,0.11378455769768792,-0.785000038146972,-1.7523079265871342,0.1823078502931903,-1.268653982367054,-0.30134609392688994,1.7311997413635272,28.947365118855856,-38.65562627444534,0.48365394422008123,3,0.559999942779541,0.559999942779541,-0.9487500190734863,-0.8000001907348633,-1.25,2,-0.09000001634870258,-1.1666673289406058,13.359999656677244,-1.3125014901175294,14.729999542236328,8.714200079017555,14.739999771118164,-0.09000001634870258
154,2022-03-10,13.600000381469727,13.90999984741211,13.25,13.859999656677244,2405500.0,-0.028571401323590928,2.6666693157645165,-0.6666642213500517,38.87850740505904,49.111953690882416,1.2457286441105904,1.1496311557439078,0.20032669399826375,0.2741662055168952,14.386065388832856,0.75,0.052747066143099985,-1.1119996547698978,-2.2042229390927233,-0.019776370447072367,-1.6581112969313097,-0.565888012608486,2.083375368118288,20.588260043453914,-44.76798575188046,0.5461116421614125,3,0.9149994850158691,0.9149994850158691,-0.03750038146972656,-0.2350006103515625,-1.0700006484985334,3,-0.05955885271299999,-1.1481480173286167,14.0,-1.1666673289406058,13.359999656677244,-1.3125014901175294,14.729999542236328,-0.05955885271299999
155,2022-03-11,13.460000038146973,13.800000190734865,13.260000228881836,13.800000190734865,641700.0,-0.010294142602636058,2.176468938280447,1.307696539986591,35.29411445359615,46.605606553241614,1.23323549227573,1.2505751477016194,0.36894325318621135,0.39617690723805055,13.698930058268138,0.5399999618530291,-0.006425984340424407,-1.1864999771118168,-2.4129501803395783,0.03995022611594479,-1.7997250787256966,-0.5732748754979369,2.1260406814575212,12.35294480637325,-47.55580321979916,0.6132251016138804,3,1.054999828338623,1.054999828338623,0.1875,-0.010000228881835938,-0.75,4,-0.03268941895514843,2.6666693157645165,13.600000381469727,-1.1481480173286167,14.0,-1.1666673289406058,13.359999656677244,-0.03268941895514843
156,2022-03-14,12.920000076293945,13.59000015258789,12.81999969482422,13.460000038146973,482900.0,-0.040118867780283396,-1.0810802799675803,1.5882344691402266,32.235698726819905,44.61129463395449,1.559415165135885,1.7420638232419758,0.9212360770459291,0.9139064992641579,13.734159184214581,0.7700004577636701,-0.06854102718304667,-1.6389999389648438,-3.087918248101168,-0.19008162982851928,-2.363459093533006,-0.9145407843966815,2.572599014526368,5.494524496583182,-48.78680348172411,0.7244591545681625,3,1.3799996376037615,1.3799996376037615,0.7274999618530273,0.5299997329711914,0.02999973297118963,0,0.016253872825611415,2.176468938280447,13.460000038146973,2.6666693157645165,13.600000381469727,-1.1481480173286167,14.0,0.016253872825611415
157,2022-03-15,13.640000343322756,13.880000114440918,12.899999618530273,13.729999542236328,802500.0,0.055727574518354084,4.025639144628251,0.16666519494693532,40.438875596906065,42.53884748964376,0.6998030281735588,1.02416761334152,0.21570101214649107,0.16905000710379348,14.20602724143089,0.9800004959106445,-0.1740139763146864,-0.8869997024536111,-2.389153913100456,0.6151545081932319,-1.6380768077770327,-0.13592259713018962,1.6922427837377914,63.32050966709044,10.452389504272013,0.7510771053234215,3,0.5799994468688947,0.6599993705749512,0.0974993705749494,-0.11500072479248225,-0.8600006103515625,1,-0.0381231997562399,-1.0810802799675803,12.920000076293945,2.176468938280447,13.460000038146973,2.6666693157645165,13.600000381469727,-0.0381231997562399
158,2022-03-16,14.199999809265135,14.279999732971193,13.449999809265135,13.640000343322756,426400.0,0.04105567828790546,1.3055575423789414,-6.222271672441829,45.83941097727956,41.83888920666198,-0.09954510508753245,0.4444242924794892,-0.32754108783509217,-0.41455805580661753,14.06806019372203,0.8299999237060582,-0.27853878444915203,-0.3000002384185816,-1.8054429827665235,1.2054425059293603,-1.0527216105925525,0.45272113375538936,0.9815087118612329,94.52055331398526,42.320587104304124,0.7527213721739714,3,-0.3150000572204572,0.09999990463257191,-0.35749983787536443,-0.6399998664855939,-1.7299995422363281,2,-0.08450702995658954,4.025639144628251,13.640000343322756,-1.0810802799675803,12.920000076293945,2.176468938280447,13.460000038146973,-0.08450702995658954
159,2022-03-17,13.859999656677244,14.260000228881836,13.699999809265135,13.93000030517578,430600.0,-0.023943673039069302,-1.871794495592326,-0.1250012772436069,39.55223423836078,40.576489216003175,0.08125906780957948,0.751272031398825,0.030446775687194005,-0.09750917198389608,13.904297714557584,0.560000419616701,-0.35346268630911126,-0.5945003509521509,-2.120450962318758,0.9314502604144561,-1.3574756566354544,0.1684749547311526,1.179818334870994,71.23287223834517,23.860935941819932,0.7629753056833032,3,0.025000095367433417,0.44000005722046254,0.017500162124635565,-0.2649998664855939,-1.5399999618530238,3,-0.08008655729962355,1.3055575423789414,14.199999809265135,4.025639144628251,13.640000343322756,-1.0810802799675803,12.920000076293945,-0.08008655729962355
160,2022-03-18,13.220000267028807,13.93000030517578,13.100000381469727,13.890000343322756,1187300.0,-0.04617600328295168,1.2133331298828183,9.57134098990482,35.488309486882514,38.239441744910266,0.5397304867744719,1.3361239864181211,0.6910392775579499,0.5230889420200722,14.26439895844952,0.8299999237060529,-0.5443087639286794,-1.1559997558593764,-2.768365096641574,0.4563655849228212,-1.9621824262504752,-0.3498170854682776,1.68662862671599,27.397298750229194,-12.940651381829387,0.806182670391099,3,0.5099997520446813,1.0799994468689,0.7074999809265154,0.3849997520446795,-1.2200002670288068,4,-0.05219368533437185,-1.871794495592326,13.859999656677244,1.3055575423789414,14.199999809265135,4.025639144628251,13.640000343322756,-0.05219368533437185
161,2022-03-21,13.460000038146973,13.970000267028807,13.3100004196167,13.3100004196167,420200.0,0.01815429396902024,-7.8000203451038,-0.22388000216355822,39.27576531374627,38.80627018332258,0.11246284201214429,1.0266869170731479,0.47645792453869973,0.26680257265547525,14.138194734595821,0.75,-0.6640076205627317,-0.8384999752044671,-2.471427868286259,0.794427917877325,-1.654963921745363,-0.022036028663571017,1.32143110366259,40.57973718673005,4.435193366639439,0.8164639465408965,3,0.0899996757507342,0.8399996757507342,0.5800001621246338,0.25,-1.1599998474121076,0,-0.05572065363108658,1.2133331298828183,13.220000267028807,-1.871794495592326,13.859999656677244,1.3055575423789414,14.199999809265135,-0.05572065363108658
162,2022-03-22,13.25,13.600000381469727,13.170000076293945,13.449999809265135,533500.0,-0.015601785850803296,-1.3888928625356636,-1.3333354526149699,32.09509649824372,37.67755696632155,0.3410875140160421,1.1607332915975768,0.704479785665443,0.4581714921933333,14.071662087766262,0.43000030517578125,-0.781648674080083,-0.9625000000000004,-2.627380193913245,0.7023801939132444,-1.7949400969566227,-0.130059903043378,1.4137452549904417,12.711839064946046,-15.51630154669259,0.8324400969566222,3,0.29999971389770685,1.0499997138977069,0.9175002574920654,0.46000003814697266,-0.880000114440918,1,-0.022641523829046384,-7.8000203451038,13.460000038146973,1.2133331298828183,13.220000267028807,-1.871794495592326,13.859999656677244,-0.022641523829046384
163,2022-03-23,12.880000114440918,13.25,12.760000228881836,13.130000114440918,773900.0,-0.027924519664836334,1.0,1.2500011920940435,33.908946408443015,37.1253835222531,0.5984403003388135,1.4490863058021226,1.1017911768887245,0.809434987366032,14.393213443993936,0.48999977111816406,-0.9452642512893252,-1.233499908447266,-2.970190894847425,0.5031910779528932,-2.1018454016473456,-0.3651544152471864,1.6731204069395496,7.999992370605469,-20.367578165234708,0.8683454932000798,3,0.6399998664855957,1.3899998664855957,1.442500114440918,0.8299999237060547,-0.9700002670288086,2,-0.007764004703509686,-1.3888928625356636,13.25,-7.8000203451038,13.460000038146973,1.2133331298828183,13.220000267028807,-0.007764004703509686
164,2022-03-24,13.289999961853027,13.3100004196167,12.800000190734865,12.979999542236328,1341100.0,0.03183228600692489,1.914275905101583,-1.2400016784667969,38.998482659116384,37.53697998953313,0.15627664652112294,0.9723777911784648,0.717982595200862,0.38257331285936225,15.661185284289159,0.5100002288818342,-0.8897250851888021,-0.749500036239624,-2.4945135920183894,0.9955135195391414,-1.6220068141290067,0.12300674164975867,1.1196709361275499,43.80162944315674,13.92876519699658,0.8725067778893828,3,0.23000001907348633,0.9800000190734863,1.0225002765655518,0.4200000762939453,-1.1999998092651367,3,-0.061700503926102934,1.0,12.880000114440918,-1.3888928625356636,13.25,-7.8000203451038,13.460000038146973,-0.061700503926102934
165,2022-03-25,13.18000030517578,13.449999809265135,13.06999969482422,13.3100004196167,793400.0,-0.008276874115348831,-1.1714209420631456,-0.41935464023454777,38.41554891452168,38.22363001038889,0.24851553108984348,0.9681993475167925,0.8405401630012435,0.4701101827709717,16.658625229589873,0.3800001144409144,-0.9239281691930525,-0.7554996967315688,-2.4411601105836134,0.9301607171204758,-1.598329903657591,0.08733051019445348,1.097696939276899,34.71074901263175,3.4958923737491965,0.8428302069260221,3,0.3399996757507342,1.0899996757507342,1.1324999332427996,0.5299997329711932,-0.9700002670288068,4,-0.06525042416075189,1.914275905101583,13.289999961853027,1.0,12.880000114440918,-1.3888928625356636,13.25,-0.06525042416075189
166,2022-03-28,12.789999961853027,13.100000381469727,12.75,13.039999961853027,643600.0,-0.029590313679249247,-1.121214923561541,1.9230752301653995,45.00875843943451,38.73139477066982,0.6907788700550039,1.2207404798014423,1.2339897896957108,0.8375469259270787,17.724164269506986,0.4300003051757795,-0.9155696540994409,-1.0185000419616692,-2.643427746652396,0.6064276627290575,-1.8309638943070325,-0.20603618961630588,1.366281521353983,4.70587575312188,-29.09988693693723,0.812463852345363,3,0.7249999046325684,1.4749999046325684,1.5300004482269287,1.0300002098083496,-0.5299997329711914,0,-0.06176700267468738,-1.1714209420631456,13.18000030517578,1.914275905101583,13.289999961853027,1.0,12.880000114440918,-0.06176700267468738
167,2022-03-29,12.800000190734865,12.843000411987305,12.420000076293945,12.770000457763672,1280000.0,0.0007818787264788352,6.293098203642044,-0.11999893188477273,38.18897586058333,37.88134642437024,0.6136230001631606,1.0935372495625995,1.2289156800841354,0.8110393710799624,19.00922519950245,0.4230003356933594,-0.8755550025784231,-0.898499822616575,-2.4811193958840096,0.6841197506508596,-1.6898096092502914,-0.10719003598285859,1.2156531441514442,36.89322455887945,2.3707540030594387,0.7913097866337171,3,0.5399999618530256,1.2999997138977033,1.520000219345091,1.019999980926512,-0.8500003814697301,1,-0.03906249941792339,-1.121214923561541,12.789999961853027,-1.1714209420631456,13.18000030517578,1.914275905101583,13.289999961853027,-0.03906249941792339
168,2022-03-30,12.420000076293945,12.920000076293945,12.369999885559082,12.770000457763672,461200.0,-0.02968750849831847,-1.4444411477980756,-11.66678322789771,38.33991670238235,37.74664447592819,0.7985535941956243,1.2842006838999112,1.6227453879047715,1.1823738572313616,19.487525928407745,0.5500001907348633,-0.7709122159860726,-1.1164999485015876,-2.5051344882918123,0.27213459128863704,-1.8108172183967,-0.4221826786064753,1.4041748675612808,4.629647617315202,-30.34775465122209,0.694317269895112,3,0.75,1.6549997329711914,1.9000003337860107,1.4000000953674316,-0.6099996566772461,2,-0.004025780227674747,6.293098203642044,12.800000190734865,-1.121214923561541,12.789999961853027,-1.1714209420631456,13.18000030517578,-0.004025780227674747
169,2022-03-31,12.399999618530273,12.513999938964846,12.260000228881836,12.43000030517578,934800.0,-0.0016103428052184343,1.5656542303653544,0.08571615413539473,39.27124990226769,38.16697118874877,0.6589715101015106,1.1646538714194463,1.667266710485979,1.1946221206146515,20.149592861438997,0.2539997100830096,-0.7716755667101367,-1.0100003719329838,-2.323028044108403,0.3030273002424355,-1.6665142080206934,-0.3534865358452741,1.220590817163492,11.764658740748771,-24.997471018527463,0.6565138360877099,3,0.7150006294250488,1.6200003623962402,1.9200007915496826,1.4200005531311035,-0.9099998474121094,3,-0.03951611178970682,-1.4444411477980756,12.420000076293945,6.293098203642044,12.800000190734865,-1.121214923561541,12.789999961853027,-0.03951611178970682
170,2022-04-01,12.720000267028807,12.789999961853027,12.479999542236328,12.619999885559082,721600.0,0.025806504705075284,1.5833392938034951,-3.333269756500869,47.88135807255964,39.123148161950255,0.2912111121796226,0.7226091428560739,1.3647276447299834,0.8689706991435084,21.414814650295245,0.3900003433227539,-0.8547424677054174,-0.5889997482299822,-1.7759798371410582,0.5979803406810937,-1.1824897926855211,0.004490296225556634,0.68289573557505,54.761899355588554,13.464458729918853,0.593490044455538,4,0.21000003814697443,1.2999997138977069,1.4949998855590838,1.0999999046325701,-1.8500003814697248,4,-0.04952830984398038,1.5656542303653544,12.399999618530273,-1.4444411477980756,12.420000076293945,6.293098203642044,12.800000190734865,-0.04952830984398038
171,2022-04-04,12.920000076293945,12.989999771118164,12.5,12.710000038146973,441500.0,0.01572325511529682,1.800003269745859,2.09999237063461,41.42856786040203,40.1602005355234,0.007327464412389517,0.40059474756681546,1.1822944222461356,0.657719534594932,22.304946650346725,0.48999977111816406,-0.8649467703228684,-0.29849996566772496,-1.2890505428187495,0.6920506114832996,-0.7937752542432381,0.1967753229077882,0.30003260251438846,90.41099469599979,49.7554166430913,0.4952752885755126,4,-0.06500005722045898,1.0999999046325684,1.3474998474121094,0.9049997329711914,-2.130000114440918,0,-0.054953562999562555,1.5833392938034951,12.720000267028807,1.5656542303653544,12.399999618530273,-1.4444411477980756,12.420000076293945,-0.054953562999562555
172,2022-04-05,12.510000228881836,12.979999542236328,12.5,12.84000015258789,423100.0,-0.031733734132431746,-1.7428515375938005,-1.571427922670651,29.135808632188613,39.62985189371735,0.33673024064244395,0.7838374606833778,1.6122287720173105,1.0547680321129516,22.706386449303547,0.4799995422363281,-0.7962321040305884,-0.6659998416900628,-1.702845210134221,0.37084552675409554,-1.184422525912142,-0.1475771574679836,0.5564272579382585,34.24659681759987,0.3878632597795999,0.5184226842220788,4,0.3449997901916504,1.5099997520446777,1.7925000190734863,1.3499999046325684,-1.4800004959106428,1,-0.019984012424142494,1.800003269745859,12.920000076293945,1.5833392938034951,12.720000267028807,1.5656542303653544,12.399999618530273,-0.019984012424142494
173,2022-04-06,12.739999771118164,12.880000114440918,12.510000228881836,12.510000228881836,647600.0,0.018385254838391374,-2.2173967127195526,-0.6969684709418259,35.78680196902306,39.272998483706985,0.09474684950737888,0.4791691318191571,1.3958983572818795,0.8144601372596139,23.1295205538218,0.36999988555908203,-0.776885576817044,-0.3730002880096439,-1.3504534619470654,0.6044528859277776,-0.8617268749783555,0.11572629895906772,0.25,65.75340318240012,35.10941957247629,0.4887265869687112,4,0.11500024795532227,1.2800002098083496,1.5625004768371582,1.1200003623962402,-1.439999580383299,2,-0.06200941727204545,-1.7428515375938005,12.510000228881836,1.800003269745859,12.920000076293945,1.5833392938034951,12.720000267028807,-0.06200941727204545
174,2022-04-07,12.789999961853027,12.800000190734865,12.494999885559082,12.739999771118164,491300.0,0.003924661823637932,7.714213702810197,0.217392566301229,43.58208572819435,39.847058129670614,-0.03759004496878937,0.3851196067927276,1.3591406128165886,0.7529006443245052,23.18072783946125,0.305000305175783,-0.688134964119719,-0.282500076293946,-1.2419488845365318,0.6769487319486398,-0.762224480415238,0.197224327827346,0.18999958038330078,60.784368723984336,28.50159802008269,0.4797244041212926,4,-0.1099996566772461,1.1500000953674316,1.742499828338623,1.3649997711181658,-1.5,3,-0.07662232565748539,-2.2173967127195526,12.739999771118164,-1.7428515375938005,12.510000228881836,1.800003269745859,12.920000076293945,-0.07662232565748539
175,2022-04-08,13.020000457763672,13.229999542236328,12.670000076293945,12.789999961853027,517200.0,0.0179828378887128,-1.3829750969399246,4.599992370634572,43.41318211604272,39.66977187151598,-0.32706799792681807,0.1269753902570585,1.1530653132734052,0.5085691483773864,22.878002486293603,0.5599994659423828,-0.5859629941702504,-0.030499601364136097,-0.9725572092444512,0.911558006516179,-0.5015284053042937,0.44052920257602146,-0.7600002288818359,71.42868264428711,38.534990963137965,0.4710288039401575,4,-0.27500057220458984,0.5849995613098145,1.5824992656707764,1.1349992752075213,-1.570000648498537,4,-0.1175115693435469,7.714213702810197,12.789999961853027,-2.2173967127195526,12.739999771118164,-1.7428515375938005,12.510000228881836,-0.1175115693435469
176,2022-04-11,13.130000114440918,13.31999969482422,12.949999809265135,13.0,305500.0,0.008448514040693134,-2.217383372102165,0.5652166701911077,48.14815032847303,40.77634681239261,-0.4288666148198601,0.03532626930557825,1.0529657703455868,0.38984212587654987,21.898783217102384,0.3699998855590856,-0.5474259018646102,0.06900005340576243,-0.8716133591197437,1.0096134659312685,-0.4013066528569915,0.5393067596685164,-0.8505998992919928,76.96974250787487,39.80790237710342,0.47030670626275317,4,-0.3400001525878906,0.47499990463256836,1.4724996089935303,1.0249996185302752,-2.109999656677246,0,-0.1721249207299087,-1.3829750969399246,13.020000457763672,7.714213702810197,12.789999961853027,-2.2173967127195526,12.739999771118164,-0.1721249207299087
177,2022-04-12,13.119999885559082,13.43000030517578,13.050000190734865,13.130000114440918,275100.0,-0.0007616320483376793,-4.066681077781948,-0.07692476983457433,54.16666114772012,42.53487397298569,-0.4120302417825279,0.004608178243579175,1.0716645127285425,0.3940020029347764,21.41428234514016,0.3800001144409144,-0.49523419652533995,0.08499984741211009,-0.8161455278286613,0.9861452226528815,-0.36557284020827474,0.5355725350324949,-0.7989756912231449,66.84488978691776,24.920475475270614,0.4505726876203856,4,-0.27499961853027344,0.3300004005432129,1.5225000381469727,1.0349998474121112,-2.0699996948242188,1,-0.17759145914861163,-2.217383372102165,13.130000114440918,-1.3829750969399246,13.020000457763672,7.714213702810197,12.789999961853027,-0.17759145914861163
178,2022-04-13,13.0,13.199999809265135,12.899999618530273,13.119999885559082,326500.0,-0.009146332820563763,1.142860548840107,11.99971390425329,44.401547529229745,43.104907042648136,-0.22473896938207005,0.03172409525602227,1.1659427662712822,0.5062867400193589,21.80618653258259,0.3000001907348615,-0.4768252713803136,0.024999952316283824,-0.6901444568933179,0.7401443615258856,-0.33257225228851617,0.3825721569210838,-0.6124372390136728,54.01068318749442,11.814643640153264,0.35757220460480077,4,-0.04500007629394531,0.26999998092651367,1.497499942779541,1.1549997329711932,-2.0699996948242205,2,-0.151538482079139,-4.066681077781948,13.119999885559082,-2.217383372102165,13.130000114440918,-1.3829750969399246,13.020000457763672,-0.151538482079139
179,2022-04-14,12.75,13.06999969482422,12.729999542236328,12.970000267028807,470800.0,-0.019230769230769273,-1.6153738936511393,1.8333373069800931,42.12454071698109,42.46526066980608,0.08954645282820906,0.20480223187119506,1.3887200768739945,0.7516700005501793,22.337365823298533,0.3400001525878924,-0.4248729673487297,-0.1695000648498528,-0.7562117756873104,0.41721164598760474,-0.4628559202685807,0.12385579056887508,-0.29989098636230516,10.52630258069214,-31.269218772904765,0.2933558554187286,4,0.21250009536743164,0.5199999809265137,1.809999942779541,1.4049997329711932,-1.609999656677246,3,-0.11372547523648113,1.142860548840107,13.0,-4.066681077781948,13.119999885559082,-2.217383372102165,13.130000114440918,-0.11372547523648113
180,2022-04-18,12.529999732971193,12.878999710083008,12.479999542236328,12.789999961853027,313500.0,-0.01725492290422015,-1.2166638409697792,1.1818177877383655,44.92187325377115,42.853405713513766,0.31263805856921145,0.39047898304531437,1.5761233146590268,0.9610968947182332,22.206169425917217,0.3990001678466797,-0.3476943838317368,-0.3550003051757802,-0.9484204723662337,0.23841986201467336,-0.6517103887710061,-0.0582902215805543,0.9000005722045863,5.263173745266965,-39.521019964880665,0.29671008359522677,4,0.4250001907348615,0.7400002479553205,1.9850001335144025,1.625,-2.619999885559084,0,-0.0989624738662408,-1.6153738936511393,12.75,1.142860548840107,13.0,-4.066681077781948,13.119999885559082,-0.0989624738662408
181,2022-04-19,12.710000038146973,12.760000228881836,12.5,12.600000381469727,421700.0,0.014365547407166446,1.4761922062115975,-0.4230752301654286,48.35164643224686,44.988498802409126,0.11143519041723415,0.15959198279484355,1.3568860391082929,0.7791268060105807,22.149649018334394,0.26000022888183594,-0.2667635909386785,-0.1374999999999993,-0.6695418662661119,0.3945418662661133,-0.4035209331330556,0.128520933133057,0.7010002517700187,24.210559073551366,-20.68068080569256,0.266020933133056,4,0.24499988555908203,0.559999942779541,1.804999828338623,1.4449996948242205,-2.2200002670288086,1,-0.0991345574429705,-1.2166638409697792,12.529999732971193,-1.6153738936511393,12.75,1.142860548840107,13.0,-0.0991345574429705
182,2022-04-20,12.949999809265135,13.039999961853027,12.5,12.739999771118164,837700.0,0.018882751408170195,1.7692281358128843,1.909097214395309,60.231650706436696,47.70459310656619,-0.06658958933056702,-0.1096576306985515,1.0754382011606722,0.5323056472063303,21.65547669570575,0.5399999618530273,-0.2535412877389156,0.11749978065490474,-0.38272660567331407,0.6177261669831235,-0.13261341250920466,0.36761297381901414,0.44238046569824263,65.27779065531962,14.661961914384918,0.25011319316410985,4,0.005000114440919745,0.32000017166137873,1.349999904632572,1.2049999237060582,-2.4999999999999982,2,-0.14903470115270867,1.4761922062115975,12.710000038146973,-1.2166638409697792,12.529999732971193,-1.6153738936511393,12.75,-0.14903470115270867
183,2022-04-21,12.779999732971193,13.270000457763672,12.75,12.989999771118164,745600.0,-0.013127419212185187,-2.8518623174328455,-1.0,56.934306823398764,49.18817322825557,0.12257080755923155,0.0553018980865847,1.1998707099213615,0.7014520955540196,20.426871784246053,0.5200004577636719,-0.22625495385042171,-0.04750027656555034,-0.5477266669074385,0.45272611377633787,-0.2976134717364953,0.20261291860539465,0.5941329273376432,37.97466367929562,-16.830374009298197,0.25011319517094444,4,0.1750001907348615,0.4900002479553205,1.4800000190734846,1.375,-2.3599996566772496,3,-0.13536772913798223,1.7692281358128843,12.949999809265135,1.4761922062115975,12.710000038146973,-1.2166638409697792,12.529999732971193,-0.13536772913798223
184,2022-04-22,12.470000267028807,12.899999618530273,12.449999809265135,12.760000228881836,639800.0,-0.02425660973549293,-1.7272643202487452,1.3809519484471207,45.421244653484294,49.4112912879713,0.4273445974507428,0.31697045702241766,1.4575042075378004,1.0129380826742,19.480347316878692,0.4499998092651385,-0.11252340351747314,-0.3164997577667261,-0.7908648143032693,0.15786529876981703,-0.5536822860349968,-0.07931722949845543,0.8862497309185802,2.439078286132302,-50.20800693413706,0.23718252826827135,4,0.4699997901916504,0.7899999618530291,1.6224994659423846,1.6849994659423864,-2.2300004959106428,4,-0.12349638563560028,-2.8518623174328455,12.779999732971193,1.7692281358128843,12.949999809265135,1.4761922062115975,12.710000038146973,-0.12349638563560028
185,2022-04-25,12.31999969482422,12.56999969482422,12.199999809265135,12.460000038146973,625800.0,-0.012028914915198086,1.05555688010448,0.4827598680640647,38.805964306963524,48.37327061891468,0.5225606975026427,0.42081380262632884,1.5616651147228975,1.1650050673248646,18.96102722329297,0.3699998855590856,-0.05090273734420414,-0.4235002994537336,-0.9035563306818055,0.05655573177433837,-0.6635283150677704,-0.18347228383969671,1.0000002955758767,11.214935778541228,-35.14107752410305,0.24002801561403625,4,0.4950003623962367,0.7650003433227504,1.7725000381469709,1.8350000381469727,-2.0399999618530273,0,-0.09577917051387574,-1.7272643202487452,12.470000267028807,-2.8518623174328455,12.779999732971193,1.7692281358128843,12.949999809265135,-0.09577917051387574
186,2022-04-26,12.0,12.300000190734865,12.0,12.270000457763672,900000.0,-0.025974001846660433,-1.222219867474829,1.9285699688694464,40.1544363159158,46.816356748714206,0.7436119308773073,0.7152661595496426,1.8343854099317625,1.4863490813731897,18.115138817207406,0.3199996948242205,-0.0430886574017606,-0.7039999961853027,-1.286929172136709,-0.12107082023389637,-0.9954645841610059,-0.41253540820959955,1.252799979532,0.0,-45.909578540010756,0.2914645879757035,4,0.6350002288818359,0.9850001335144043,2.0149998664855975,2.154999732971193,-1.9600000381469727,1,-0.17416667938232422,1.05555688010448,12.31999969482422,-1.7272643202487452,12.470000267028807,-2.8518623174328455,12.779999732971193,-0.17416667938232422
187,2022-04-27,12.300000190734865,12.550000190734865,12.0,12.039999961853027,642200.0,0.025000015894572014,-2.2352937876561043,-0.9629621780471674,41.72933368659907,46.51944409953302,0.35208835755917534,0.39619997486505554,1.5021898495051609,1.184661196468367,16.615881513024053,0.5500001907348651,-0.04678616972844729,-0.3789998054504373,-0.9869437641356065,0.22894415323473183,-0.6829717847930219,-0.07502782610785275,0.8525757904345745,23.622053748164127,-18.960429842873886,0.30397197934258496,4,0.3350000381469709,0.4999999999999982,1.6249995231628418,1.8549995422363281,-2.300000190734865,2,-0.1471545033779843,-1.222219867474829,12.0,1.05555688010448,12.31999969482422,-1.7272643202487452,12.470000267028807,-0.1471545033779843
188,2022-04-28,12.369999885559082,12.420000076293945,11.5600004196167,12.279999732971193,718000.0,0.005691032011279518,8.052602519700848,0.3461541283057532,42.1641785733603,46.52384830579737,0.20486937497718571,0.33967778438313445,1.3853149438443602,1.1187925514821853,15.477989863745801,0.8599996566772461,-0.08078791097378968,-0.3065001010894779,-0.9193202308250168,0.306320028646061,-0.6129101659572473,-9.003622170844494e-05,0.6903700171168019,60.447757476206164,19.334583471529328,0.3064100648677692,4,0.045000553131103516,0.13500022888183594,1.5549998283386248,1.7849998474121112,-2.5299997329711914,3,-0.1552142355745194,-2.2352937876561043,12.300000190734865,-1.222219867474829,12.0,1.05555688010448,12.31999969482422,-0.1552142355745194
189,2022-04-29,11.90999984741211,12.380000114440918,11.850000381469727,12.270000457763672,335600.0,-0.037186745545889854,-1.208334326745027,-4.000000000000079,30.927823564343143,44.968953895860935,0.5958441344494307,0.8022160914810108,1.7911609054495923,1.5804503608342948,14.142674614838363,0.5299997329711914,-0.15387575115914132,-0.7420001506805427,-1.4352640482258021,-0.04873625313528329,-1.0886320994531715,-0.3953682019079139,1.0003331069578554,34.65343356048418,-2.516595101018133,0.3466319487726294,4,0.5050005912780762,0.5950002670288086,1.9850001335144043,2.244999885559084,-2.109999656677246,4,-0.12510493620551333,8.052602519700848,12.369999885559082,-2.2352937876561043,12.300000190734865,-1.222219867474829,12.0,-0.12510493620551333
190,2022-05-02,12.09000015258789,12.09000015258789,11.81999969482422,11.81999969482422,484800.0,0.01511337594306461,-1.000000000000013,-0.7499999999999951,32.55033911436949,43.21325308276346,0.38762962766441333,0.6035416625897874,1.5573368608239022,1.4041293855012071,13.410697348383316,0.2700004577636701,-0.1876128127580543,-0.5304998397827152,-1.2666770542673973,0.2056773747019669,-0.8985884470250571,-0.16241123254037326,0.6852995483067481,53.53533893978355,20.515706613273927,0.3680886072423411,5,0.3250002861022949,0.41499996185302734,1.804999828338623,2.0649995803833026,-2.489999771118164,0,-0.1530190536080126,-1.208334326745027,11.90999984741211,8.052602519700848,12.369999885559082,-2.2352937876561043,12.300000190734865,-0.1530190536080126
191,2022-05-03,12.210000038146973,12.300000190734865,11.979999542236328,12.09000015258789,248900.0,0.009925548721634758,1.1333363003181958,0.4444432670707442,35.27508410234249,40.44030123786409,0.21148605075561022,0.45073234660672945,1.3767055648084483,1.289821347228104,12.904433924662872,0.32000064849853693,-0.19524317288674276,-0.37499995231628347,-1.1188024363258933,0.36880253169332633,-0.7469011943210884,-0.0030987103114785697,0.4437697346198721,65.65654230365371,35.390633127806886,0.37190124200480507,5,0.2050004005432129,0.2850003242492676,1.684999942779541,1.9449996948242205,-2.939999580383301,1,-0.1580671825672395,-1.000000000000013,12.09000015258789,-1.208334326745027,11.90999984741211,8.052602519700848,12.369999885559082,-0.1580671825672395
192,2022-05-04,12.260000228881836,12.279999732971193,11.949999809265135,12.199999809265135,215900.0,0.004095019703411085,5.600036239831226,0.5000039736467894,37.7483500173682,38.308528259416256,0.05958210203305647,0.40163447806639496,1.2666943974766127,1.2412310646865539,12.390459382901582,0.32999992370605824,-0.19764928585777852,-0.3124997615814209,-1.0698879361420488,0.444888412979207,-0.6911938488617348,0.06619432569889305,0.2843926085699948,81.395359152782,51.89682563230875,0.3786940872803139,5,-0.03000020980834961,0.2350001335144043,1.6299996376037598,1.9099998474121094,-2.9099998474121094,2,-0.18107669050437547,1.1333363003181958,12.210000038146973,-1.000000000000013,12.09000015258789,-1.208334326745027,11.90999984741211,-0.18107669050437547
193,2022-05-05,11.949999809265135,12.199999809265135,11.850000381469727,12.199999809265135,246000.0,-0.025285514994233815,1.799995422363267,-4.166637526821779,37.012987616170925,37.37427747749254,0.26760734836341094,0.6845107119936653,1.515390503195837,1.5467016065236319,11.915251248055386,0.4099998474121094,-0.2344000832992279,-0.5830001831054705,-1.3847115532927852,0.21871118708184412,-0.9838558681991287,-0.18214449801181232,0.49595378640318266,23.21428875533618,-8.325372988947489,0.40085568509365754,5,0.11500024795532404,0.5450005531311053,1.7700002193450945,2.1500000953674334,-2.7499999999999982,3,-0.16317990296144202,5.600036239831226,12.260000228881836,1.1333363003181958,12.210000038146973,-1.000000000000013,12.09000015258789,-0.16317990296144202
194,2022-05-06,11.8100004196167,11.949999809265135,11.550000190734865,11.800000190734865,569800.0,-0.011715430283094297,1.7586274935380215,-0.040000915527336645,38.00001144409175,37.28472715939568,0.3398825469872442,0.7877130235608725,1.5940961987301456,1.6763612329809199,11.57755291366891,0.3999996185302699,-0.3380378571826057,-0.6739995956420906,-1.5276826094019942,0.17968341811781308,-1.1008411025220433,-0.24715808876213785,0.5473578584464569,34.666697184244555,-0.1886354718271548,0.42684150687995215,5,0.23999977111816584,0.679999828338623,1.8124995231628418,2.2649993896484375,-2.40000057220459,4,-0.16680780669208017,1.799995422363267,11.949999809265135,5.600036239831226,12.260000228881836,1.1333363003181958,12.210000038146973,-0.16680780669208017
195,2022-05-09,11.489999771118164,11.864999771118164,11.40999984741211,11.75,547700.0,-0.027095735573980706,-1.1666659097824261,-25.9994278085112,30.57324627968346,36.220150488703204,0.5920238870437746,1.0405629406252608,1.8320244004670236,1.9941156643325684,12.325673432194503,0.4549999237060547,-0.4370201261405029,-0.9175002098083489,-1.8403532999980072,0.005352880381309433,-1.378926754903178,-0.45607366471351973,0.7704755364655966,8.988752005126248,-26.088928947366785,0.4614265450948289,5,0.49000024795532227,0.9300003051757812,2.077500343322754,2.5300002098083496,-2.229999542236328,0,-0.14708438764562626,1.7586274935380215,11.8100004196167,1.799995422363267,11.949999809265135,5.600036239831226,12.260000228881836,-0.14708438764562626
196,2022-05-10,10.869999885559082,11.609999656677244,10.850000381469727,11.470000267028807,479000.0,-0.053959956301961376,-1.3749999999999944,2.3076917433884683,20.454550380548525,33.8562856769198,1.1564943035375599,1.562687862956757,2.3587985857255553,2.607602574276477,13.59940998056704,0.7599992752075178,-0.49746028996187164,-1.4245000839233395,-2.5133811824967065,-0.3356189853499725,-1.968940633210023,-0.880059534636656,1.2714088576006475,1.398567353779318,-28.625558222454732,0.5444405492866836,5,0.7650003433227539,1.2700004577636719,2.6050002574920654,3.1500000953674316,-2.0699996948242188,1,-0.11683528219504069,-1.1666659097824261,11.489999771118164,1.7586274935380215,11.8100004196167,1.799995422363267,11.949999809265135,-0.11683528219504069
197,2022-05-11,10.789999961853027,11.18000030517578,10.760000228881836,10.84000015258789,410200.0,-0.007359698670497239,-6.636388857581268,0.0833335982426975,20.991259561765816,31.503739120075974,1.11726806321915,1.5380358118147779,2.3533596025430477,2.674650347271484,15.224889364653805,0.42000007629394354,-0.5341231760989942,-1.3880000114440918,-2.5969595381476758,-0.17904048474050782,-1.9924797747958838,-0.7835202480922998,1.1447834434363013,2.0833153967451907,-25.822458532994773,0.6044797633517924,5,0.7800002098083496,1.3050003051757812,2.6475000381469727,3.2300000190734863,-1.9200000762939453,2,-0.14087113155358322,-1.3749999999999944,10.869999885559082,-1.1666659097824261,11.489999771118164,1.7586274935380215,11.8100004196167,-0.14087113155358322
198,2022-05-12,11.029999732971193,11.06999969482422,10.640000343322754,10.699999809265137,425200.0,0.02224279628977399,1.0975585928413827,-6.599973297221039,28.57142451669162,31.241917003670252,0.7456086424758563,1.2046440164298087,2.007671154662736,2.4172143515528095,16.684609017124984,0.4299993515014666,-0.5515088571801048,-1.0495002269744855,-2.296871809397146,0.19787135544817502,-1.673186018185815,-0.42581443576315614,0.6933227005647868,29.770957911641847,-1.3001592744136623,0.6236857912113302,5,0.4400005340576154,1.0050005912780744,2.407500267028807,2.9900002479553205,-2.1799993515014666,3,-0.15231182159321044,-6.636388857581268,10.789999961853027,-1.3749999999999944,10.869999885559082,-1.1666659097824261,11.489999771118164,-0.15231182159321044
199,2022-05-13,11.300000190734865,11.510000228881836,11.039999961853027,11.039999961853027,243000.0,0.024478736563934733,-2.6153834867769503,0.7878796636129827,35.34483679976543,31.552416746492018,0.42463502273281684,0.8647811733501065,1.656474045126183,2.134523794523675,17.457458891773648,0.48000049591064275,-0.5939027471670943,-0.7069997787475568,-1.958829594922987,0.5448300374278734,-1.332914686835272,-0.08108487065984171,-0.6599998474121112,53.87756373077581,19.456416993618653,0.6259149080877153,5,0.17000007629394354,0.7350001335144025,2.137499809265135,2.7199997901916486,-2.4800004959106463,4,-0.18584073858614336,1.0975585928413827,11.029999732971193,-6.636388857581268,10.789999961853027,-1.3749999999999944,10.869999885559082,-0.18584073858614336
200,2022-05-16,11.289999961853027,11.55500030517578,11.140000343322754,11.199999809265137,171400.0,-0.0008849759923046374,-2.952397820163471,0.34615412830576003,38.80126486655935,31.944214609182787,0.34556068515654026,0.8191171375871882,1.589612541861868,2.13723544904666,17.761976348492446,0.41499996185302557,-0.6498549577174835,-0.655000019073487,-1.9205184489648826,0.6105184108179085,-1.2877592340191857,-0.022240804127788394,-0.6499996185302734,67.01031738696997,27.068763108860956,0.632759214945698,5,0.1700000762939453,0.7450003623962402,2.0200002193450928,2.7300000190734863,-2.5299997329711914,0,-0.1665190541003646,-2.6153834867769503,11.300000190734865,1.0975585928413827,11.029999732971193,-6.636388857581268,10.789999961853027,-0.1665190541003646
201,2022-05-17,11.449999809265135,11.520000457763672,11.324999809265135,11.390000343322756,273600.0,0.014171820013527014,-1.0526326356472222,0.6666596024244085,35.9735942434594,31.74701952319292,0.07422289459063869,0.590137931614656,1.3533478386856697,1.9692067025732882,18.082950306963223,0.23000049591064453,-0.6292310485565942,-0.43200016021728693,-1.6621238434667767,0.7981235230322028,-1.047062001842031,0.18306168140745704,-0.7733994674682592,88.52453548762983,44.59703570362147,0.6150618416247446,5,-0.02999973297118963,0.5850005149841326,1.7250001430511492,2.5700001716613787,-2.470000267028807,1,-0.1912663420842322,-2.952397820163471,11.289999961853027,-2.6153834867769503,11.300000190734865,1.0975585928413827,11.029999732971193,-0.1912663420842322
202,2022-05-18,11.020000457763672,11.281000137329102,10.9399995803833,11.239999771118164,297600.0,-0.03755452914099744,1.2582814917737708,-3.6666878596181083,30.088506031356474,30.97763268043576,0.34624169725399234,0.9150479393102628,1.744679236490697,2.390511274812015,19.3325718001982,0.5100002288818342,-0.6399780779990429,-0.765499544143676,-1.9446066940464561,0.41360760575910405,-1.355053119095066,-0.175945969192286,-0.3082641174316407,41.530068883429806,-0.29501742344803006,0.5895535749513905,5,0.27499961853027344,1.0149998664855957,2.177499532699585,2.999999523162842,-2.1100006103515625,2,-0.20145192148924118,-1.0526326356472222,11.449999809265135,-2.952397820163471,11.289999961853027,-2.6153834867769503,11.300000190734865,-0.20145192148924118
203,2022-05-19,11.050000190734863,11.149999618530273,10.729999542236328,10.93000030517578,651900.0,0.002722298704630033,1.625010803384365,-0.5454557276991315,35.47297895956066,30.69685129326564,0.19573497131510287,0.7892614582939821,1.6549306193298552,2.3525416237852497,21.28164431068544,0.4200000762939453,-0.6732132675562799,-0.6489998340606693,-1.7734814946130157,0.47548182649167714,-1.2112406643368416,-0.08675900378449697,0.5050001144409162,38.78792152365812,-3.7813943940135815,0.5622408302761731,5,0.2024998664855957,0.9050002098083496,2.0975000858306885,2.9699997901916504,-2.239999771118164,3,-0.19728509208566847,1.2582814917737708,11.020000457763672,-1.0526326356472222,11.449999809265135,-2.952397820163471,11.289999961853027,-0.19728509208566847
204,2022-05-20,10.93000030517578,11.279999732971193,10.720000267028807,11.1899995803833,379300.0,-0.010859717962692916,1.545454545454541,-2.166662693019875,29.999999999999986,30.633157262189698,0.19867199381358347,0.8305559125178252,1.7254504751268627,2.462994525144504,22.592353468176825,0.5599994659423864,-0.731972186346896,-0.6919997215271021,-1.805034404345049,0.42103496129084483,-1.2485170629360756,-0.13548238011812863,0.6084999847412114,25.14970401833796,-15.37019837256474,0.5565173414089734,5,0.19499969482422053,1.0250000953674334,2.1824996471405047,3.089999675750734,-2.230000495910641,4,-0.19030190902383526,1.625010803384365,11.050000190734863,1.2582814917737708,11.020000457763672,-1.0526326356472222,11.449999809265135,-0.19030190902383526
205,2022-05-23,11.140000343322754,11.359999656677244,10.960000038146973,11.050000190734863,310900.0,0.019213177702065654,-1.962955113804929,-0.3461553979950752,32.107027144954074,31.927876902679202,-0.07397590789596187,0.5561338790856567,1.4719037750038968,2.2495215427096937,23.426767991852373,0.42999935150146484,-0.7666936012316974,-0.42299971580505336,-1.5049102782233383,0.6589108466132316,-0.9639549970141967,0.11795556540409002,0.3657599456787093,52.49999701976857,14.53347851969508,0.5409552812091428,5,-0.04250001907348633,0.815000057220459,1.9762496948242188,2.8799996376037598,-2.6800003051757812,0,-0.20825857962285688,1.545454545454541,10.93000030517578,1.625010803384365,11.050000190734863,1.2582814917737708,11.020000457763672,-0.20825857962285688
206,2022-05-24,9.90999984741211,10.640000343322754,9.699999809265137,10.59000015258789,1954000.0,-0.11041296750479002,1.4102556578513004,-7.555546136565931,21.822537907981655,32.02024116336985,1.1236965586915133,1.7091580048238164,2.660575534039573,3.4635922855767554,24.494238152048247,1.4400005340576172,-0.8338202825420602,-1.548500204086304,-2.836751195388871,-0.26024921278373725,-2.1926256997375866,-0.9043747084350215,1.5643300407104483,12.650605870497925,-19.003611138253206,0.644125495651283,5,0.7175002098083496,1.575000286102295,3.202500104904175,4.110000133514404,-1.0399999618530273,1,-0.11604436288973141,-1.962955113804929,11.140000343322754,1.545454545454541,10.93000030517578,1.625010803384365,11.050000190734863,-0.11604436288973141
207,2022-05-25,10.489999771118164,10.649999618530273,9.739999771118164,9.899999618530273,1305600.0,0.05852673386846874,1.0,-0.8676468938280469,33.55855657512326,32.57436694764003,0.5550341501463443,1.0399220639332505,2.0219231024211872,2.8676801313905607,26.211155403926213,0.9099998474121094,-0.8395227905202329,-0.8780002593994141,-2.171638186586744,0.4156376677879159,-1.524819222993079,-0.2311812958057491,0.8778703122729485,47.590363522298794,14.254347790978947,0.6468189635936648,5,0.13750028610229492,0.9950003623962402,2.62250018119812,3.5300002098083496,-1.609999656677246,2,-0.14394664078442398,1.4102556578513004,9.90999984741211,-1.962955113804929,11.140000343322754,1.545454545454541,10.93000030517578,-0.14394664078442398
208,2022-05-26,10.449999809265137,10.720000267028807,10.270000457763672,10.270000457763672,1224900.0,-0.0038131518327729763,-4.000015894629185,0.3050835677108589,34.33179075419376,32.461806275909844,0.5633514443620626,0.9788936132519392,1.9835432470558523,2.889138314527006,27.206674285541954,0.44999980926513494,-0.7472826571861511,-0.8220002174377434,-2.087204286161022,0.44320385128553497,-1.4546022517993826,-0.18939818307610423,0.8177980576784165,45.18072704459754,11.51678754272703,0.6326020343616394,5,0.17750024795532227,1.0350003242492676,2.6625001430511475,3.570000171661377,-1.8499994277954084,3,-0.14736842009199258,1.0,10.489999771118164,1.4102556578513004,9.90999984741211,-1.962955113804929,11.140000343322754,-0.14736842009199258
209,2022-05-27,10.420000076293944,10.5600004196167,10.119999885559082,10.489999771118164,776500.0,-0.0028707878965313904,3.190461485363439,-0.3888885945439135,36.79012473591458,32.23834626139376,0.5089135257205459,0.9397229162227809,1.9441594393441104,2.902628648215627,28.311341446458897,0.4400005340576172,-0.6518415176042485,-0.7774999618530298,-2.059880685520943,0.5048807618148832,-1.4186903236869863,-0.13630960001907333,0.7537299071889052,43.37351404888782,6.316172192665519,0.641190361833957,5,0.19000005722046076,0.8799996376037615,2.6924998760223406,3.59999990463257,-1.6900005340576172,4,-0.15451052254213316,-4.000015894629185,10.449999809265137,1.0,10.489999771118164,1.4102556578513004,9.90999984741211,-0.15451052254213316
210,2022-05-31,10.239999771118164,10.460000038146973,10.13700008392334,10.4399995803833,861000.0,-0.017274501329927028,1.6916581564736408,2.857152588555786,41.27423581224397,32.82730643570316,0.5859242015716113,1.0266567372050694,2.0718862960858715,3.069695402095377,29.42529852650879,0.3229999542236328,-0.6111435685132225,-0.8650002479553223,-2.1431981371380218,0.41319764122737723,-1.504099192546672,-0.22590130336397252,0.8453064019116212,52.941148971341256,10.903396305723781,0.63909894459135,5,0.28999996185302734,0.8949999809265137,2.8600003719329834,3.7800002098083496,-1.4200000762939453,1,-0.1503906246362019,3.190461485363439,10.420000076293944,-4.000015894629185,10.449999809265137,1.0,10.489999771118164,-0.1503906246362019
211,2022-06-01,10.279999732971193,10.369999885559082,10.06999969482422,10.239999771118164,1917100.0,0.003906246362021193,1.7272711509534402,-0.2000000000000089,42.85713904091882,34.24604343676564,0.40510775738956184,0.8797580241347713,1.9712628298969204,3.0176615432875256,31.159077068937822,0.3000001907348615,-0.6182839519855392,-0.7285002708435044,-1.9453864722950733,0.48838593060806446,-1.3369433715692889,-0.12005717011771999,0.7221880582327138,55.10200904043897,7.679392003583388,0.6084431007257846,6,0.24999999999999822,0.8450002670288068,2.670000314712521,3.710000038146971,-1.599999427795412,2,-0.17704277646884647,1.6916581564736408,10.239999771118164,3.190461485363439,10.420000076293944,-4.000015894629185,10.449999809265137,-0.17704277646884647
212,2022-06-02,10.039999961853027,10.289999961853027,10.039999961853027,10.289999961853027,669200.0,-0.02334628184360854,1.0,-6.250005960469885,36.13445580186653,34.31954086368851,0.5492331103747006,0.9959776516199899,2.153370317698254,3.2413952434903344,32.94222804840711,0.25,-0.6552753368439035,-0.8575000286102288,-1.996213669268581,0.28121361204812345,-1.426856848939405,-0.28814320828105267,0.8840565504345541,0.0,-47.604218476805954,0.5693568203291757,6,0.48999977111816406,1.0850000381469727,2.7700002193450928,3.8499999046325684,-1.310000419616701,3,-0.1165338725836016,1.7272711509534402,10.279999732971193,1.6916581564736408,10.239999771118164,3.190461485363439,10.420000076293944,-0.1165338725836016
213,2022-06-03,10.0,10.0600004196167,9.93000030517578,10.020000457763672,602100.0,-0.003984059960658093,1.599992370634608,0.0800018310546875,30.538914632708256,34.379420267322764,0.4745290529728017,0.9300839634850568,2.1457476068285946,3.2712779287763922,34.67561178129889,0.13000011444091975,-0.704384968655603,-0.8000000000000007,-1.8922504040787622,0.2922504040787608,-1.3461252020393815,-0.25387479796061996,0.8506131101062344,11.111060652161987,-34.22490728745542,0.5461252020393803,6,0.5299997329711914,1.059999942779541,2.7175002098083496,3.8899998664855957,-1.369999885559082,4,-0.1119999885559082,1.0,10.039999961853027,1.7272711509534402,10.279999732971193,1.6916581564736408,10.239999771118164,-0.1119999885559082
214,2022-06-06,9.84000015258789,10.130999565124512,9.84000015258789,10.100000381469727,574700.0,-0.015999984741210893,-1.238455048967465,12.99971390425329,29.22635672514143,34.059345776232476,0.5181403882031326,0.985453789732265,2.242066150232576,3.4169339690253615,35.99936225152787,0.2909994125366211,-0.701055333107421,-0.8614998340606697,-1.9251831858894626,0.20218351776812327,-1.3933415099750661,-0.3296581581462732,0.9415761594678784,0.0,-40.83478155587225,0.5318416759143968,6,0.36999988555908203,1.1999998092651367,2.620000123977661,3.8299999237060547,-1.3400001525878906,0,-0.1260162349481312,1.599992370634608,10.0,1.0,10.039999961853027,1.7272711509534402,10.279999732971193,-0.1260162349481312
215,2022-06-07,9.800000190734863,10.020000457763672,9.779999732971193,9.899999618530273,560800.0,-0.004065036710645509,-2.4285733748408327,0.3846128452481385,25.519285734499306,34.47009553473443,0.38897708187242586,0.9405752891381631,2.220153194741119,3.4358250513271464,37.18399657062224,0.2400007247924787,-0.737202284077588,-0.8169998168945316,-1.8854389971834653,0.2514393633944021,-1.3512194070389985,-0.28278022675006476,0.9166815311534684,3.3899072188274983,-30.114825654093412,0.5342195901444668,6,0.42999982833862305,1.1999998092651367,2.6600000858306885,3.869999885559082,-1.2399997711181623,1,-0.10918373751769306,-1.238455048967465,9.84000015258789,1.599992370634608,10.0,1.0,10.039999961853027,-0.10918373751769306
216,2022-06-08,9.600000381469727,9.914999961853027,9.585000038146973,9.739999771118164,664400.0,-0.020408143405366563,-2.882350301248752,1.4000019073595469,27.388529421769576,33.78453696213958,0.6038839210224598,1.0967842285654648,2.3672123614653984,3.610943608947803,37.686593619965244,0.3299999237060547,-0.7575130552729448,-0.9534996509551998,-2.106258830968226,0.1992595290578265,-1.529879240961714,-0.3771200609486858,1.0556804256612136,2.12770850298818,-29.10765566952013,0.5763795900065133,6,0.5524997711181641,1.3424997329711914,2.859999895095825,4.069999694824219,-0.75,2,-0.08125006829698611,-2.4285733748408327,9.800000190734863,-1.238455048967465,9.84000015258789,1.599992370634608,10.0,-0.08125006829698611
217,2022-06-09,9.270000457763672,9.640000343322754,9.260000228881836,9.579999923706056,536000.0,-0.03437499068677463,-1.3030315290581742,2.2142915531335277,24.127907702057755,32.650772178568914,0.8299006186085656,1.3777066338904689,2.6390231067301944,3.9145294335106797,38.21644615965206,0.38000011444091797,-0.8159454092502685,-1.2074995994567868,-2.48795792370594,0.07295872479236643,-1.8477287615813633,-0.5672704373322102,1.30002588784855,1.1481327787200168,-27.928475618061306,0.6402291621245765,6,0.6399998664855957,1.4999995231628418,3.184999942779541,4.399999618530273,-0.020000457763671875,3,-0.0636461837597605,-2.882350301248752,9.600000381469727,-2.4285733748408327,9.800000190734863,-1.238455048967465,9.84000015258789,-0.0636461837597605
218,2022-06-10,9.350000381469727,9.4399995803833,9.050000190734863,9.300000190734863,1259000.0,0.008629980556155603,2.3913198518893233,-0.1612912157215011,26.76470439739282,31.536836585399826,0.6453187897601431,1.2283713045781042,2.5128142895868635,3.8148589737034015,38.68738177909671,0.3899993896484375,-0.7046141912771855,-1.0434997081756592,-2.390062893451896,0.30306347710057757,-1.7167813008137784,-0.3702181155375399,1.0890233524694573,27.75211511146792,-1.7459875480783076,0.6732815926381187,6,0.4049997329711914,1.2749996185302734,3.0124998092651367,4.319999694824219,0.14999961853027344,4,-0.06631024748000514,-1.3030315290581742,9.270000457763672,-2.882350301248752,9.600000381469727,-2.4285733748408327,9.800000190734863,-0.06631024748000514
219,2022-06-13,9.199999809265137,9.300000190734863,8.890000343322754,9.25,1493500.0,-0.016042841292484677,4.466643778570384,-1.0,20.95807716424102,29.27948562451061,0.6750519997949311,1.2785293458655804,2.614554994497336,3.9493862377171425,40.45840634782895,0.46000003814697266,-0.695741547356457,-1.0885002613067627,-2.4646164102147186,0.28761588760119317,-1.7765583357607397,-0.40044218685278565,1.0723410994895293,27.43357827850832,0.8101519786119269,0.6880580744539777,6,0.43000030517578125,1.2200002670288086,3.080000400543213,4.470000267028809,0.32000064849853516,0,-0.06195648985233493,2.3913198518893233,9.350000381469727,-1.3030315290581742,9.270000457763672,-2.882350301248752,9.600000381469727,-0.06195648985233493
220,2022-06-14,9.40999984741211,9.4350004196167,9.125,9.18000030517578,977300.0,0.022826091576163554,1.2142832814490365,-4.599973297221039,39.22413651356357,28.875818677026693,0.3742962680435067,0.9702058140094678,2.3474241382693997,3.719388435131819,42.270311793904625,0.3100004196166992,-0.6895816510876358,-0.7845002174377438,-2.1290482691476917,0.5600478342722042,-1.4567742432927169,-0.1122261915827707,0.6688133821820887,50.73167781613152,21.41790897487799,0.6722740258549738,6,0.18000030517578125,0.9675002098083496,2.8600003719329834,4.25500011444092,-0.05999946594238281,1,-0.0967056176586839,4.466643778570384,9.199999809265137,2.3913198518893233,9.350000381469727,-1.3030315290581742,9.270000457763672,-0.0967056176586839
221,2022-06-15,9.260000228881836,9.640000343322754,9.260000228881836,9.449999809265137,646800.0,-0.01594044856138077,-3.0000100386991853,-0.8260867762426752,17.46031906218974,26.800914594840382,0.407216347392481,0.9989399857584917,2.4309244382670876,3.847037656825723,43.930752454740116,0.38000011444091797,-0.7079906575168025,-0.8249998569488532,-2.093592145817384,0.44359243191967757,-1.4592960013831195,-0.19070371251458695,0.6523791966343602,49.333318074544266,21.408927802283323,0.6342961444342657,6,0.2504997253417969,0.9899997711181641,2.93999981880188,4.3349995613098145,0.18999958038330078,2,-0.07559393001760883,1.2142832814490365,9.40999984741211,4.466643778570384,9.199999809265137,2.3913198518893233,9.350000381469727,-0.07559393001760883
222,2022-06-16,8.800000190734863,9.170000076293944,8.760000228881836,9.020000457763672,1283700.0,-0.049676028809614636,-1.7333305782759367,1.1578986994865206,14.285714285714334,24.995003445174394,0.7518945699279573,1.3534897093739602,2.830926388087237,4.285138616552981,45.26526536391444,0.5,-0.7580571234688485,-1.1739998817443844,-2.4858791568094922,0.1378793933207234,-1.8299395192769374,-0.5180602442118314,0.9692461632742511,4.545449619451486,-20.32053983642389,0.6559396375325539,6,0.6454997062683105,1.3575000762939453,3.0875000953674316,4.514999866485596,0.5500001907348633,3,0.005681839733084004,-3.0000100386991853,9.260000228881836,1.2142832814490365,9.40999984741211,4.466643778570384,9.199999809265137,0.005681839733084004
223,2022-06-17,8.869999885559082,9.010000228881836,8.725000381469728,8.899999618530273,948900.0,0.007954510603070064,1.27999008182493,0.13636225708427435,17.0212645075205,23.638882087660956,0.5640651516911905,1.1718787589659847,2.6930902698012,4.18879409182985,46.38545492175222,0.2849998474121076,-0.8251689671655331,-0.9950001716613777,-2.292633600180249,0.30263325685749365,-1.6438168859208133,-0.346183457401942,0.7700004577636719,15.846940998304069,-6.402110970751584,0.648816714259436,6,0.5025005340576172,1.2700004577636719,2.9625003337860107,4.400000095367432,0.5,4,0.04284105065881483,-1.7333305782759367,8.800000190734863,-3.0000100386991853,9.260000228881836,1.2142832814490365,9.40999984741211,0.04284105065881483
224,2022-06-21,8.850000381469727,9.140000343322754,8.8100004196167,8.989999771118164,770600.0,-0.0022547355521296275,-2.0000086697935724,4.666687859617891,18.264834217333416,22.832831919086967,0.47926475727991935,1.0836177228346209,2.6420104121402623,4.181426326623466,47.781866523196555,0.3299999237060547,-0.852723400713927,-0.91099967956543,-2.1823833663077767,0.36038400717691665,-1.5466915229366034,-0.2753078361942567,0.6252999687194833,13.66120275533702,-4.511125786985792,0.6356918433711736,6,0.4699997901916504,1.2899999618530273,2.9024999141693115,4.359999656677246,0.6099996566772461,1,0.073446281413869,1.27999008182493,8.869999885559082,-1.7333305782759367,8.800000190734863,-3.0000100386991853,9.260000228881836,0.073446281413869
225,2022-06-22,8.819999694824219,8.899999618530273,8.741000175476074,8.760000228881836,369100.0,-0.0033899079494192907,-2.244900739587388,-0.42856948228882835,16.513750631590682,21.624523164622644,0.397426990516335,0.981204957561463,2.591702886133419,4.187439565559625,49.50785829650469,0.15899944305419922,-0.8649555448025126,-0.8250003337860115,-1.985099969711385,0.335099302139362,-1.4050501517486982,-0.24495051582332472,0.5202466609954843,10.382439050828063,-2.989709882586281,0.5800498179626865,6,0.3625006675720215,1.3200006484985352,2.9325006008148193,4.390000343322754,0.5500001907348633,2,0.0793651686122201,-2.0000086697935724,8.850000381469727,1.27999008182493,8.869999885559082,-1.7333305782759367,8.800000190734863,0.0793651686122201
226,2022-06-23,8.760000228881836,8.864999771118164,8.560000419616701,8.800000190734863,447300.0,-0.006802660773060132,2.588246183880556,-0.6666719649044728,17.999991416927074,20.943643577385902,0.3640226746996067,1.0020052253154859,2.565494998758602,4.215035265299022,49.8531494939286,0.30499935150146307,-0.862787352152445,-0.8274998188018792,-2.0448803388638908,0.3898807012601324,-1.436190078832885,-0.21880955877087338,0.4695018515548721,32.786872431135976,16.99110796903211,0.6086902600310062,6,0.3400001525878906,1.2800002098083496,2.987499952316284,4.369999885559082,0.6599998474121076,3,0.06735161383245769,-2.244900739587388,8.819999694824219,-2.0000086697935724,8.850000381469727,1.27999008182493,8.869999885559082,0.06735161383245769
227,2022-06-24,8.979999542236328,9.09000015258789,8.770000457763674,8.800000190734863,789700.0,0.025114076210768888,-1.6666772631001967,-4.499988079059676,26.60547689437918,20.925951632606612,0.11014342439815117,0.6989138657669933,2.2603897210419177,3.9629438162419763,49.97577885649337,0.3299999237060547,-0.844332821027507,-0.5320004940032952,-1.7000054416527028,0.6360044536461125,-1.116002967827999,0.05200197982140864,0.11560220603637816,72.41365135635517,53.71095587793614,0.584002473824704,6,0.12000083923339844,0.9800004959106445,2.7475006580352783,3.815000534057617,0.3400001525878924,4,0.0523385624707684,2.588246183880556,8.760000228881836,-2.244900739587388,8.819999694824219,-2.0000086697935724,8.850000381469727,0.0523385624707684
228,2022-06-27,8.90999984741211,9.100000381469727,8.8149995803833,8.979999542236328,201600.0,-0.007795066636137715,-1.1923119245864358,-0.3888885945439036,27.751170191309967,21.680739746725383,0.12422942259135894,0.6826235606534965,2.2465838951541794,3.9836723507052128,50.28181164197879,0.2850008010864258,-0.8303483270212553,-0.5250001907348629,-1.634205649208461,0.584205267738735,-1.0796029199716628,0.029602538501936948,-0.3499994277954084,60.34473686806724,37.65381373945256,0.554602729236799,6,0.1900005340576172,1.0500001907348633,2.755000352859497,3.885000228881836,0.1900005340576172,0,0.04938277683421233,-1.6666772631001967,8.979999542236328,2.588246183880556,8.760000228881836,-2.244900739587388,8.819999694824219,0.04938277683421233
229,2022-06-28,8.8100004196167,9.0,8.755000114440918,8.960000038146973,422400.0,-0.011223280528389057,1.1304380276317316,2.142861035422343,26.976724999068495,20.31991624511482,0.18225579725766394,0.6912628407545203,2.267947392132861,4.034276951417461,50.47509069265858,0.24499988555908203,-0.773220112011364,-0.5444996356964111,-1.584225719214226,0.4952264478214037,-1.0643626774553194,-0.024636593937502838,-0.23920000076293846,46.296299566784405,20.289667709044295,0.5198630417589077,6,0.28999996185302734,1.1499996185302734,2.7937498092651367,3.8299999237060547,0.17999935150146484,1,0.06356406802154813,-1.1923119245864358,8.90999984741211,-1.6666772631001967,8.979999542236328,2.588246183880556,8.760000228881836,0.06356406802154813
230,2022-06-29,8.699999809265138,8.829999923706055,8.590000152587889,8.829999923706055,581100.0,-0.012485880262460447,2.69230092066173,0.8666696336609624,28.15531014113003,21.508248587219295,0.20221679082072974,0.7167216794494973,2.3035049036682143,4.092623924924823,50.75809181764592,0.23999977111816584,-0.7377447409510349,-0.5775002479553208,-1.5680423528879093,0.4130418569772676,-1.0727713004216142,-0.08222919548902752,-0.11861539115905906,25.925814729324337,-2.9732271672377166,0.49527105246629405,6,0.16500043869018377,1.2600002288818342,2.840000391006468,3.760000228881834,0.3600006103515607,2,0.08735635006249831,1.1304380276317316,8.8100004196167,-1.1923119245864358,8.90999984741211,-1.6666772631001967,8.979999542236328,0.08735635006249831
231,2022-06-30,8.460000038146973,8.640000343322754,8.435000419616701,8.640000343322754,757000.0,-0.02758618119308187,1.2777730682829456,1.3846165132230686,29.441596597364665,23.192235510735998,0.3540329440099299,0.8573366541102914,2.4589350665914136,4.275058287134144,51.05300447681345,0.2649993896484375,-0.6754838313974556,-0.7265000343322754,-1.6621400494142335,0.20913998074968276,-1.1943200418732545,-0.2586800267912963,0.6400003433227539,3.7593413480220517,-27.466501807305487,0.46782000754097874,6,0.3275003433227539,1.1175003051757812,3.0662503242492676,4.0,0.7200002670288068,3,0.10756499329891622,2.69230092066173,8.699999809265138,1.1304380276317316,8.8100004196167,-1.1923119245864358,8.90999984741211,0.10756499329891622
232,2022-07-01,8.869999885559082,8.914999961853027,8.489999771118164,8.489999771118164,554100.0,0.0484633387190756,-1.236842435482697,-2.1111081676768535,39.56519882258453,25.697117101298666,-0.05028079471695257,0.37438392724495273,1.95964910922714,3.8072170133624113,50.991156543728955,0.4549999237060547,-0.7108071131001044,-0.25800018310546946,-1.1116636109134657,0.5956632447025267,-0.6848318970094667,0.16883153079852775,0.2167004966735835,65.41345727753922,32.35410710713978,0.4268317139039978,7,-0.08249950408935547,0.7075004577636719,2.1862502098083496,3.119999885559082,0.25,4,0.062006786677674786,1.2777730682829456,8.460000038146973,2.69230092066173,8.699999809265138,1.1304380276317316,8.8100004196167,0.062006786677674786
233,2022-07-05,8.880000114440918,8.960000038146973,8.720000267028809,8.720000267028809,282400.0,0.0011274215344825311,-2.0,0.42105210322768466,42.592592592592595,28.40020136521635,-0.06561324746879116,0.2910986939835105,1.8641185368034705,3.738207606039783,50.74540381396514,0.23999977111816406,-0.6930346137802736,-0.19199995994567942,-0.9459259702416176,0.5619260503502588,-0.5689629650936485,0.18496304520228968,0.19366626853942748,78.76106642810718,43.131599576164454,0.37696300514796865,7,-0.11249971389770508,0.6975002288818359,2.1762499809265137,3.109999656677246,0.5,1,0.04954950165684813,-1.236842435482697,8.869999885559082,1.2777730682829456,8.460000038146973,2.69230092066173,8.699999809265138,0.04954950165684813
234,2022-07-06,8.600000381469728,9.0,8.600000381469728,8.930000305175781,299100.0,-0.03153150105435765,-1.4242406727740522,-2.0625014901175294,31.838557734991184,30.102957710038634,0.19578334092469873,0.4990227569719874,2.063564592794153,3.9558531921830333,50.45017255823605,0.39999961853027166,-0.6213688180615407,-0.4099997043609598,-1.0991640581648756,0.27916464944295605,-0.7545818812629186,-0.06541752745900098,0.4608926822433439,29.20355476035759,-4.3290498570212606,0.3445821769019583,7,0.16750001907348455,0.8975000381469709,2.4562497138977033,3.3899993896484357,0.7399997711181623,2,0.0581395323048286,-2.0,8.880000114440918,-1.236842435482697,8.869999885559082,1.2777730682829456,8.460000038146973,0.0581395323048286
235,2022-07-07,8.729999542236326,8.774999618530272,8.600000381469728,8.600000381469728,255900.0,0.015116180813980584,-1.6923133353874333,-0.3939369418836431,38.00901892247603,32.32618298843296,0.057747896922546005,0.30014002262634243,1.8576972209462976,3.768253264272902,50.068906346029586,0.17499923706054332,-0.5557773331421245,-0.22650051116943537,-0.8164257027526869,0.36342468041381615,-0.5214631069610611,0.06846208462219039,0.31837566859481825,52.21227286921102,19.82415083725445,0.29496259579162554,7,0.03750085830688654,0.7175006866455096,2.2250003814697283,3.2600002288818377,0.5700006484985369,3,0.029782387458778148,-1.4242406727740522,8.600000381469728,-2.0,8.880000114440918,-1.236842435482697,8.869999885559082,0.029782387458778148
236,2022-07-08,8.819999694824219,8.90999984741211,8.670000076293945,8.729999542236326,300800.0,0.010309296369657828,-1.2857220708446866,0.6923133353874469,50.5434655850049,34.9859595096136,-0.02553116954867818,0.15674435939108378,1.7016265536654593,3.6221876376368503,49.27244246851428,0.23999977111816406,-0.49435795824746265,-0.09750032424926758,-0.605784403029638,0.41078375453110283,-0.3516423636394528,0.15664171514091763,0.2161080201826362,64.70583835414587,27.60628049277802,0.2541420393901853,7,-0.05249929428100586,0.5825004577636719,2.012500047683716,3.1600003242492676,0.5000000000000018,4,0.02721096747127083,-1.6923133353874333,8.729999542236326,-1.4242406727740522,8.600000381469728,-2.0,8.880000114440918,0.02721096747127083
237,2022-07-11,8.680000305175781,8.84000015258789,8.649999618530272,8.819999694824219,232000.0,-0.015872947221369227,1.111113465858537,-1.5555461365658998,45.02618114747672,36.9054051714099,0.07536337874048726,0.26380130746742836,1.7628950101166136,3.7109654693338605,48.108445482796945,0.19000053405761896,-0.42757469987926555,-0.20799970626831055,-0.6983100040110433,0.28231059147442217,-0.453154855139676,0.03715544260305492,0.34408526392327055,19.999999999999645,-18.970454424360113,0.2451551488713662,7,0.03749990463256836,0.682499885559082,2.1474995613098145,3.1549997329711914,0.6099996566772461,0,0.057603684610685324,-1.2857220708446866,8.819999694824219,-1.6923133353874333,8.729999542236326,-1.4242406727740522,8.600000381469728,0.057603684610685324
238,2022-07-12,8.729999542236326,8.869999885559082,8.670000076293945,8.670000076293945,206000.0,0.005760280564821141,-5.666719649044728,-0.42856948228881564,46.90718963501735,39.11990124207089,-0.0031894456617589384,0.1738868514823455,1.630865929433055,3.6021705170519045,46.643616470945574,0.19999980926513672,-0.3638422201967746,-0.12700042724609517,-0.5704841592632253,0.3164833047710349,-0.3487422932546611,0.09474143876247076,0.2823043238730776,32.4998211858944,-9.272539573124483,0.22174186600856532,7,-0.01249933242797674,0.5530004501342791,2.0975003242492694,3.1050004959106463,0.3700008392334002,1,0.04467358118816711,1.111113465858537,8.680000305175781,-1.2857220708446866,8.819999694824219,-1.6923133353874333,8.729999542236326,0.04467358118816711
239,2022-07-13,8.630000114440918,8.710000038146973,8.550000190734862,8.619999885559082,331400.0,-0.011454688778802846,-1.1333367241839438,0.16667196490447772,45.27363160474331,41.021936960250144,0.07665264342754696,0.2413689289548877,1.6608116787762341,3.6417168066927506,45.040649240071495,0.17999935150146484,-0.33411209134948905,-0.19849987030029226,-0.621982849308564,0.22498310870797944,-0.410241359804429,0.013241619203844479,0.3707576827386312,22.222222222222605,-22.54913449853268,0.21174148950413593,7,0.08750009536743164,0.6529998779296875,2.1649997234344482,3.0199999809265137,0.5500001907348615,2,0.08690614021487608,-5.666719649044728,8.729999542236326,1.111113465858537,8.680000305175781,-1.2857220708446866,8.819999694824219,0.08690614021487608
240,2022-07-14,8.5,8.545000076293945,8.300000190734862,8.520000457763674,242200.0,-0.015063744231403109,6.000027247956454,-2.0000000000001776,43.74998280632028,42.6117576501341,0.19590031517723006,0.3158946817309065,1.7120003113465643,3.709574771400975,44.00490112473221,0.32999992370605646,-0.3085345657116889,-0.28299999237060547,-0.6325018552510837,0.06650187050987277,-0.4577509238108437,-0.10824906093036724,0.48944264962829287,32.786872431136274,-12.942751662079807,0.1747509314402387,7,0.15000009536743164,0.6600003242492676,2.125,3.0749998092651367,0.6000003814697266,3,0.09882354736328125,-1.1333367241839438,8.630000114440918,-5.666719649044728,8.729999542236326,1.111113465858537,8.680000305175781,0.09882354736328125
241,2022-07-15,8.560000419616701,8.623000144958496,8.390000343322754,8.550000190734862,208900.0,0.007058872896082535,2.4264757443585823,-0.5000000000001332,39.062506984929456,42.555903001505754,0.16938984944073532,0.21161264577003358,1.568392151105643,3.5836374452043955,43.518870367605025,0.2329998016357422,-0.2704775083784856,-0.18799958229064728,-0.4700669389025034,0.09406777432120883,-0.32903326059657445,-0.046965903984720114,0.4018645316558551,45.614099664039244,3.1251655275961667,0.1410336783059279,7,0.08999967575073065,0.5474996566772443,2.054999589920042,3.0149993896484357,0.42999935150146307,4,0.0864485671545443,6.000027247956454,8.5,-1.1333367241839438,8.630000114440918,-5.666719649044728,8.729999542236326,0.0864485671545443
242,2022-07-18,8.850000381469727,8.869999885559082,8.619999885559082,8.619999885559082,529300.0,0.03387849855572922,-1.1739083562421997,22.999523173747313,48.5981416698233,43.22318623230917,-0.13828782520134375,-0.07847269992264749,1.194818560823606,3.2293561932435004,42.133709129605194,0.30999946594238104,-0.22140397689739189,0.09950037002563406,-0.18537985476055674,0.38438059481182485,-0.042939742367460454,0.24194048241872856,0.08538997938132198,96.49131319350566,53.936933395434224,0.14244011239309515,7,-0.20000028610229492,0.11999988555908203,1.6974997520446777,2.667499542236328,-0.010000228881835938,0,0.05310726475657401,2.4264757443585823,8.560000419616701,6.000027247956454,8.5,-1.1333367241839438,8.630000114440918,0.05310726475657401
243,2022-07-19,9.25,9.260000228881836,8.819999694824219,8.880000114440918,338600.0,0.045197695060872345,1.2564110088153664,1.608691686051092,59.01639344262297,46.24294575537937,-0.5367259887202902,-0.4727838605755643,0.7241640062723853,2.7685050626253584,40.20434323318983,0.4400005340576172,-0.146094353758917,0.4804999828338623,0.12111614139712223,0.8398838242706024,0.3008080621154914,0.6601919035522332,-0.9499998092651385,98.95830953286848,54.52771658573626,0.17969192071837037,7,-0.4699997901916504,-0.2799997329711914,1.0900001525878906,2.0950002670288086,-0.6099996566772461,1,0.004324320200327358,-1.1739083562421997,8.850000381469727,2.4264757443585823,8.560000419616701,6.000027247956454,8.5,0.004324320200327358
244,2022-07-20,9.5,9.710000038146973,9.199999809265137,9.300000190734863,508500.0,0.027027027027026973,-1.5499974966085006,0.5405401922298717,65.50389731651266,49.29793224360566,-0.7215098401624047,-0.7078843024103385,0.4094706296480499,2.459926542366123,38.47792808086685,0.5100002288818359,-0.11167426064968566,0.6980000019073493,0.21252259560983688,1.1834774082048618,0.4552612987585931,0.9407387050561056,-1.180799808502199,85.10637866150105,36.75147411341353,0.24273870314875637,7,-0.49499988555908203,-0.49499988555908203,0.690000057220459,1.7400002479553223,-0.6099996566772461,2,-0.04210522300318664,1.2564110088153664,9.25,-1.1739083562421997,8.850000381469727,2.4264757443585823,8.560000419616701,-0.04210522300318664
245,2022-07-21,9.520000457763672,9.520000457763672,9.199999809265137,9.449999809265137,320100.0,0.0021053113435443027,8.142790970150271,0.3500035762820971,72.45765742611954,51.73284244817395,-0.6902511799419742,-0.7091100176672747,0.33399152070195015,2.3730452661027073,36.57798773587939,0.32000064849853516,-0.0851745499524732,0.6830004215240475,0.10076876212701968,1.2652320809210753,0.3918845918255336,0.9741162512225614,-1.1451682723999035,85.60608906742189,30.30436318530569,0.29111582969851374,7,-0.5150003433227539,-0.5150003433227539,0.5049996376037598,1.6399998664855957,-0.6200008392333984,3,-0.035714300025124324,-1.5499974966085006,9.5,1.2564110088153664,9.25,-1.1739083562421997,8.850000381469727,-0.035714300025124324
246,2022-07-22,9.350000381469727,9.600000381469727,9.31999969482422,9.479999542236328,319200.0,-0.01785715001256205,-1.9473673643527944,-1.85711366330159,61.32077720932139,53.54335312171225,-0.4885394017927105,-0.5192652699971987,0.465381187860606,2.473379298929977,34.4365358816029,0.28000068664550604,-0.007467475145551461,0.48350033760070765,-0.1405872869134015,1.1075879621148168,0.17145652534365396,0.7955441498577613,-0.9217614819946292,66.97251318520178,12.41490823660422,0.31204381225705435,7,-0.3450002670288086,-0.3450002670288086,0.6337497234344482,1.809999942779541,-0.25,4,-0.02673796682355889,8.142790970150271,9.520000457763672,-1.5499974966085006,9.5,1.2564110088153664,9.25,-0.02673796682355889
247,2022-07-25,9.449999809265137,9.600000381469727,9.369999885559082,9.369999885559082,173300.0,0.010695125531074101,-4.750017881410486,-0.6153880012324486,62.89593716961188,55.31988062555609,-0.522806705947886,-0.6137134754512434,0.3297163212503218,2.3088572138895564,32.94539491891796,0.25,0.05087490940591799,0.5599997520446784,-0.11537153798422928,1.2353710420735862,0.2223141070302237,0.8976853970591332,-0.9704904642431647,70.78650240615151,18.49360303396758,0.33768564501445403,7,-0.44499969482421875,-0.44499969482421875,0.4302501678466797,1.7100005149841309,-0.2299995422363299,0,-0.04867725369644682,-1.9473673643527944,9.350000381469727,8.142790970150271,9.520000457763672,-1.5499974966085006,9.5,-0.04867725369644682
248,2022-07-26,9.350000381469727,9.5,9.31999969482422,9.479999542236328,173100.0,-0.010581950244841987,1.1176496987512272,-1.6249910592947572,68.47293486911153,57.89758098826367,-0.3638768898445939,-0.5049491638319523,0.3844158703705265,2.3325591301653272,31.355369945844448,0.18000030517577947,0.06959376333512601,0.43800029754638636,-0.2680816397490844,1.1440822348418571,0.08495932889865188,0.7910412661941209,-0.8212714087227546,29.411863703171807,-24.73584158917887,0.3530409686477353,7,-0.3450002670288086,-0.3450002670288086,0.45149970054626465,1.744999885559082,-0.3000001907348633,1,-0.054545476799399806,-4.750017881410486,9.449999809265137,-1.9473673643527944,9.350000381469727,8.142790970150271,9.520000457763672,-0.054545476799399806
249,2022-07-27,9.369999885559082,9.390000343322754,9.229999542236328,9.390000343322754,242900.0,0.0021389843073151837,14.99971390425329,0.1538506683099315,66.6666997804063,60.44388287427322,-0.2993482020328351,-0.5068292097076359,0.30971064477022026,2.2472598345489203,29.50181925749287,0.16000080108642578,0.11586275958625691,0.42999982833862305,-0.30295389347438473,1.1629535501516308,0.06352296743211916,0.7964766892451269,-0.79402007019611,42.49995827680834,-11.401296558205843,0.36647686090650355,7,-0.31999969482421875,-0.36499977111816406,0.38625049591064453,1.7075004577636719,-0.26000022888183594,2,-0.0779081698134696,1.1176496987512272,9.350000381469727,-4.750017881410486,9.449999809265137,-1.9473673643527944,9.350000381469727,-0.0779081698134696
250,2022-07-28,9.460000038146973,9.5,9.31999969482422,9.399999618530273,194400.0,0.009605139134163387,1.5714266251592037,-2.9999523173755485,66.66669978040628,63.51101540710398,-0.2669212483225749,-0.5659913696245802,0.16524505342716722,2.0948540673346088,27.428841827481616,0.18000030517577947,0.16101811096368301,0.4819999694824215,-0.27690788093473273,1.2409078198995758,0.1025460442738435,0.8614538946909995,-0.8386594138726409,62.16215519596674,9.22990097578132,0.37945392520857735,7,-0.2950000762939453,-0.4549999237060547,0.2700002193450928,1.6175003051757812,-0.25,3,-0.06025366728601733,14.99971390425329,9.369999885559082,1.1176496987512272,9.350000381469727,-4.750017881410486,9.449999809265137,-0.06025366728601733
251,2022-07-29,9.369999885559082,9.460000038146973,9.361000061035156,9.380000114440918,128200.0,-0.00951375816331601,-6.071457765667575,-0.16666931574346341,68.44920658800973,65.71668928690248,-0.05580842286458498,-0.42617076763799844,0.1934529358065724,2.1214513798159693,25.039858254020835,0.0989999771118164,0.22137118102129882,0.34649982452392614,-0.3904433903822735,1.0834430394301258,-0.02197178292917279,0.7149714319770251,-0.7051128847298447,37.83784480403326,-18.464502481248516,0.36847160745309976,7,-0.10500001907348633,-0.36499977111816406,0.29125046730041504,1.7075004577636719,-0.22999954223632812,4,-0.05016011448977353,1.5714266251592037,9.460000038146973,14.99971390425329,9.369999885559082,1.1176496987512272,9.350000381469727,-0.05016011448977353
252,2022-08-01,9.420000076293944,9.479999542236328,9.260000228881836,9.449999809265137,217300.0,0.005336199716706735,3.8889171461571883,2.999904634751274,68.44922267849023,66.76478142422106,-0.01838456687153922,-0.4562455816139952,0.09482974386143539,2.0295704114116404,23.377257280320606,0.2199993133544922,0.30441602299028503,0.36900000572204483,-0.3846829001295031,1.1226829115735928,-0.007841447203729146,0.7458414586478188,-0.7133085539719968,70.37044886194992,10.600478840963618,0.3768414529257741,8,0.03499984741211115,-0.41499996185302557,0.15000033378601252,1.5750002861022967,-0.3599996566772443,0,-0.03397024333678267,-6.071457765667575,9.369999885559082,1.5714266251592037,9.460000038146973,14.99971390425329,9.369999885559082,-0.03397024333678267
253,2022-08-02,9.31999969482422,9.489999771118164,9.31999969482422,9.449999809265137,307700.0,-0.010615751662399697,-1.6153834867769945,4.333375719235466,68.44918777032471,67.09203591908907,0.10347051617778646,-0.3389705833006058,0.14307548097233358,2.0764643552812334,21.78763225141912,0.17000007629394354,0.3991828961364572,0.24699964523315643,-0.511339254639477,1.00533854510579,-0.1321698047031603,0.6261690951694732,-0.573175831869273,33.33333333333399,-29.897905571074254,0.37916944993631685,8,0.08000040054321111,-0.31499958038330256,0.21000051498412908,1.6750006675720197,-0.18999958038330256,1,-0.010729552689894173,3.8889171461571883,9.420000076293944,-6.071457765667575,9.369999885559082,1.5714266251592037,9.460000038146973,-0.010729552689894173
254,2022-08-03,9.100000381469727,9.40999984741211,9.039999961853027,9.399999618530273,468700.0,-0.02360507731311068,1.3125014901175405,2.3076844074386846,65.30613932993646,66.29742279729095,0.29140753796725427,-0.08389314229616573,0.3115652169160832,2.2479256521155087,20.092847718338216,0.36999988555908203,0.45159137034611874,0.0020003318786621094,-0.722912772955846,0.7269134367131702,-0.36045622053859105,0.3644568842959153,-0.31464947150709754,13.043568400211466,-51.806396061748146,0.3624565524172539,8,0.2199997901916504,-0.0950002670288086,0.42999982833862305,1.8949999809265137,0.2999992370605469,2,-0.005494526224051444,-1.6153834867769945,9.31999969482422,3.8889171461571883,9.420000076293944,-6.071457765667575,9.369999885559082,-0.005494526224051444
255,2022-08-04,8.989999771118164,9.140000343322754,8.949999809265137,9.079999923706056,292800.0,-0.012087978652787323,-1.2352993975024964,0.3000012715689949,60.696505138218754,66.2280592338351,0.3557301330266771,0.04910225818414382,0.3609460525908261,2.3104912365366737,18.3953823825185,0.1900005340576172,0.44277873261604483,-0.12100028991699219,-0.8272103341448922,0.5852097543109078,-0.4741053120309431,0.2321047321969587,-0.16766289602816187,7.407400866430838,-57.40236478160535,0.3531050221139504,8,0.2850003242492676,0.015000343322753906,0.5400004386901855,1.9250006675720215,0.5100002288818359,3,0.013348152237400601,1.3125014901175405,9.100000381469727,-1.6153834867769945,9.31999969482422,3.8889171461571883,9.420000076293944,0.013348152237400601
256,2022-08-05,9.0600004196167,9.149999618530273,9.0,9.020000457763672,276200.0,0.007786501699746928,-2.749949336607579,-0.44444326707073256,55.86592297827702,65.446946545909,0.26850288628742724,-0.0021041133294570358,0.26954185357084093,2.201603302412863,17.08545753231119,0.15999984741210938,0.39265326271107703,-0.06299967765808034,-0.756430463350668,0.6304311080345073,-0.40971507050437417,0.2837157151882135,-0.202157018004419,20.370484837460328,-38.761583069380336,0.3467153928462938,8,0.16499948501586914,-0.05500030517578125,0.35249972343444824,1.8550000190734863,0.23999977111816406,4,0.01655624851909443,-1.2352993975024964,8.989999771118164,1.3125014901175405,9.100000381469727,-1.6153834867769945,9.31999969482422,0.01655624851909443
257,2022-08-08,9.18000030517578,9.244999885559082,9.0,9.050000190734863,345700.0,0.013245019867687446,-1.1304291939810842,3.2500059604701175,47.68212966179297,63.13685707842916,0.11865356567702179,-0.08719516780334224,0.11039354002102719,2.031522781960968,15.546320143733356,0.24499988555908203,0.3238120116216603,0.032000207900999555,-0.6295004651297482,0.6935008809317473,-0.29875012861437433,0.36275054441637344,-0.288070638102111,42.59268743675251,-11.026508332241768,0.3307503365153743,8,0.044999599456788886,-0.1750001907348615,0.0025000572204607607,1.672500133514406,0.04999923706054865,0,-0.004357294174649806,-2.749949336607579,9.0600004196167,-1.2352993975024964,8.989999771118164,1.3125014901175405,9.100000381469727,-0.004357294174649806
258,2022-08-09,9.119999885559082,9.260000228881836,9.0,9.18000030517578,349200.0,-0.006535993205018631,1.3636355754767282,-0.46154128305761655,35.60606334272791,59.685675252020445,0.1593553152651861,0.003711479000539697,0.1310306813639439,2.031643643917997,14.019156480669414,0.26000022888183594,0.29909079249670256,-0.04750022888183558,-0.6794520011006213,0.5844515433369502,-0.36347611499122756,0.2684756572275564,-0.19534740364248115,36.95653526003172,-12.155956506745547,0.3159758861093928,8,0.10500001907348633,-0.11499977111816406,0.0625004768371582,1.7325005531311035,-0.2799997329711914,1,-0.006578888892025958,-1.1304291939810842,9.18000030517578,-2.749949336607579,9.0600004196167,-1.2352993975024964,8.989999771118164,-0.006578888892025958
259,2022-08-10,9.380000114440918,9.420000076293944,9.170000076293944,9.260000228881836,406800.0,0.02850879738425527,1.5000023841881092,-1.9999841055392789,45.512810715872966,57.33524313373897,-0.1107206642523515,-0.2078776880213411,-0.16515605691806456,1.7180966699295972,12.015533622669253,0.3000001907348615,0.2656131259657091,0.1750000000000007,-0.4099155497208109,0.7599155497208123,-0.1174577748604051,0.4674577748604065,-0.4239337302751025,91.48937465378633,45.05184195386616,0.2924577748604055,8,-0.16000032424926758,-0.375,-0.20749974250793457,1.4725003242492676,-0.880000114440918,2,-0.026652451700412416,1.3636355754767282,9.119999885559082,-1.1304291939810842,9.18000030517578,-2.749949336607579,9.0600004196167,-0.026652451700412416
260,2022-08-11,9.34000015258789,9.574999809265137,9.30500030517578,9.470000267028807,412800.0,-0.004264388205224567,-1.699997615811905,-1.0833353201567057,49.6503417221087,55.246480370861086,-0.10005458289538893,-0.10721746313711833,-0.15675065931472076,1.713992637153856,9.61638567971234,0.26999950408935725,0.22545818090209835,0.09300003051757777,-0.3906308177367652,0.5766308787719208,-0.14881539360959373,0.33481545464474927,-0.353776422262829,59.13048093397089,14.658850990005277,0.2418154241271718,8,-0.0775003433227539,-0.33500003814697266,-0.20749974250793457,1.512500286102295,-0.8900003433227521,3,0.006423925584814638,1.5000023841881092,9.380000114440918,1.3636355754767282,9.119999885559082,-1.1304291939810842,9.18000030517578,0.006423925584814638
261,2022-08-12,9.300000190734863,9.449999809265137,9.289999961853027,9.399999618530273,472800.0,-0.004282651092028522,-1.6666666666666667,0.7692256904962875,44.525564721033,52.58829615336583,-0.07937547123432154,-0.009418962870388015,-0.15075099184952734,1.7053761420482196,7.3799009432612985,0.15999984741210938,0.18762164857286834,0.01600008010864329,-0.34367220365581375,0.3756723638731003,-0.16383606177358523,0.1958362219908718,-0.2848254080969248,52.17396352153065,10.575309231812923,0.17983614188222855,8,-0.03750038146972656,-0.2950000762939453,-0.19249987602233887,1.367499828338623,-0.9400005340576172,4,0.021505355393904857,-1.699997615811905,9.34000015258789,1.5000023841881092,9.380000114440918,1.3636355754767282,9.119999885559082,0.021505355393904857
262,2022-08-15,9.31999969482422,9.380000114440918,9.220000267028807,9.300000190734863,541300.0,0.0021504842665789337,1.285706500636942,-0.19999618528092414,48.83718351342247,50.40918456926559,-0.12857255459177708,0.008008699464676639,-0.1974823130732144,1.6397360151085092,5.858044035350783,0.15999984741211115,0.14089765737221427,0.012499618530275924,-0.2835711262309406,0.30857036329149246,-0.13553575385033234,0.1605349909108842,-0.27703190196592153,55.65213929952214,11.995082710784466,0.14803537238060854,8,-0.05749988555908381,-0.31499958038330256,-0.23499941825866877,1.1825003623962402,-1.3499999046325701,0,-0.002145869607749429,-1.6666666666666667,9.300000190734863,-1.699997615811905,9.34000015258789,1.5000023841881092,9.380000114440918,-0.002145869607749429
263,2022-08-16,9.289999961853027,9.369999885559082,9.142000198364258,9.359999656677246,532700.0,-0.003218855574410928,4.066651125333785,-3.5000715273469782,46.923082566115234,48.366622706618784,-0.11541267840433633,0.04338305081974525,-0.19382463330132182,1.6293651688281265,5.4180101139217225,0.22799968719482422,0.09419980156307872,-0.01950011253356898,-0.3144737789498908,0.27547355388275285,-0.1669869457417299,0.12798672067459194,-0.2203508791831812,34.180114661269116,-9.225778193069445,0.14748683320816106,8,-0.027500152587890625,-0.2849998474121094,-0.2499997615814209,1.2025003433227557,-1.3000001907348633,1,-0.006458602783969369,1.285706500636942,9.31999969482422,-1.6666666666666667,9.300000190734863,-1.699997615811905,9.34000015258789,-0.006458602783969369
264,2022-08-17,9.100000381469727,9.279999732971193,9.0649995803833,9.279999732971193,435600.0,-0.020452053946553805,1.3888991909633461,2.571430517711197,37.14287465931699,45.74955265340748,0.08335228523987581,0.21278896393185143,-0.027759971457713917,1.7709329530350821,5.428277177048627,0.22500038146972656,0.035820215075510475,-0.1894997119903561,-0.4843305710329435,0.10533114705223134,-0.3369151415116498,-0.04208428246906237,0.6099996566772461,6.8628990938228105,-32.75890656345421,0.14741542952129405,8,0.1874995231628418,-0.0950002670288086,-0.09975028038024902,1.3924999237060565,-1.190000534057618,2,-0.028571452525570473,4.066651125333785,9.289999961853027,1.285706500636942,9.31999969482422,-1.6666666666666667,9.300000190734863,-0.028571452525570473
265,2022-08-18,9.18000030517578,9.220000267028807,9.020000457763672,9.109999656677246,444900.0,0.008791200038733571,1.6666539510576603,-0.38889389275362485,43.16548440811478,44.33839281227833,0.03703263147685831,0.11174002391591564,-0.12996917815707398,1.6442311205235107,5.496407267611389,0.19999980926513494,-0.016684456052979968,-0.09249978065490971,-0.37007372485157397,0.18507416354175454,-0.23128675275324184,0.046287191443422415,0.5170997238159192,37.20932295674928,-2.529162836194594,0.1387869720983318,8,0.10749959945678889,-0.1750001907348615,-0.17975020408630193,1.2474999427795428,-1.6200003623962385,3,-0.07407410485513688,1.3888991909633461,9.100000381469727,4.066651125333785,9.289999961853027,1.285706500636942,9.31999969482422,-0.07407410485513688
266,2022-08-19,9.100000381469727,9.15999984741211,9.039999961853027,9.119999885559082,355000.0,-0.008714588349299723,1.4000114441572808,-0.28570455443387055,38.73240571721008,43.34397904065801,0.13779372855026395,0.18134807119066743,-0.06711847278042349,1.6828170062519128,5.373977816468819,0.14000034332275213,-0.05108940571140863,-0.15999970436096156,-0.4452879246578263,0.12528851593590318,-0.30264381450939304,-0.01735559421253008,0.5700156646728516,22.22222222222222,-13.078008876642741,0.14264411014843223,8,0.1874995231628418,-0.05000019073486328,-0.19500017166137695,1.239999771118164,-1.5400004386901855,4,-0.07142863131392607,1.6666539510576603,9.18000030517578,1.3888991909633461,9.100000381469727,4.066651125333785,9.289999961853027,-0.07142863131392607
267,2022-08-22,8.989999771118164,9.092000007629396,8.869999885559082,9.050000190734863,709300.0,-0.012087978652787323,2.0833338852279364,3.0000953697963855,38.46154359157664,43.66125462386343,0.2436285953115771,0.2689066388757695,0.03473963430980831,1.7501838118080109,5.4612786073392625,0.23000049591064453,-0.0697934428067235,-0.24700031280517543,-0.54180435988361,0.047803734273259124,-0.3944023363443936,-0.09959828926595726,0.6540156514892583,23.999977111816406,-11.071973846403928,0.14740202353921747,8,0.2325000762939453,0.17500019073486328,-0.11124968528747559,1.3100004196166992,-1.239999771118164,0,-0.0700778788076164,1.4000114441572808,9.100000381469727,1.6666539510576603,9.18000030517578,1.3888991909633461,9.100000381469727,-0.0700778788076164
268,2022-08-23,8.84000015258789,9.029999732971193,8.619999885559082,9.0,2197200.0,-0.01668516377632978,2.7272829733923594,2.666645474052293,40.44117234570114,43.09773924939989,0.3908337196746441,0.39920682051636014,0.17210682889933615,1.862312076613735,5.9765972387840804,0.40999984741211115,-0.0838600658497981,-0.3714999198913578,-0.7101208509096271,-0.03287898887308849,-0.5408103854004924,-0.20218945438222313,0.7575743377966315,33.33338149871389,-4.338088137588464,0.16931046550913423,8,0.25749969482421875,0.3249998092651367,-0.029999971389770508,1.4600000381469727,-1.5399999618530282,1,-0.0984163288890385,2.0833338852279364,8.989999771118164,1.4000114441572808,9.100000381469727,1.6666539510576603,9.18000030517578,-0.0984163288890385
269,2022-08-24,8.640000343322754,8.845000267028809,8.510000228881836,8.800000190734863,1135800.0,-0.02262441242227664,1.6800003051757812,1.0,37.9310526263865,41.795596016541865,0.5306267468140362,0.5709876135759533,0.36172545236138376,2.0232124158410407,6.8960067916946315,0.33500003814697266,-0.09545593346017256,-0.5349997520446781,-0.9503624784933944,-0.11963702559596179,-0.7426811152690362,-0.32731838882031994,0.8793681786757332,18.30987428961346,-22.231849935130455,0.20768136322435798,8,0.3399996757507324,0.4699997901916504,0.2349998950958252,1.6499996185302734,-1.3400001525878915,2,-0.07523154471943161,2.7272829733923594,8.84000015258789,2.0833338852279364,8.989999771118164,1.4000114441572808,9.100000381469727,-0.07523154471943161
270,2022-08-25,8.890000343322754,9.0,8.680000305175781,8.699999809265138,925900.0,0.028935184035404182,-1.7826115801170948,-1.1875044703526103,44.785271048422096,41.82445227514066,0.23477001371002615,0.29101567788629445,0.09726528617719232,1.730060240119112,7.3118029776244935,0.3599996566772461,-0.07797314855764625,-0.2564997673034668,-0.6677249796833138,0.1547254450763802,-0.4621123734933903,-0.0508871611135433,0.5284313493640678,58.46159037756722,14.733489756119141,0.2056126061899231,8,0.05499982833862305,0.16499996185302734,0.11499977111816406,1.3599996566772443,-1.2800002098083505,3,-0.11023627199820307,1.6800003051757812,8.640000343322754,2.7272829733923594,8.84000015258789,2.0833338852279364,8.989999771118164,-0.11023627199820307
271,2022-08-26,8.899999618530273,9.027000427246094,8.8100004196167,8.9399995803833,991600.0,0.0011247778201752823,1.0280217649968582,-0.21052552326457055,40.78944231331499,40.93025880846204,0.181109254599237,0.25718582216490127,0.07745957580199558,1.6733354183774356,7.708783162796607,0.21700000762939453,-0.09580101016105758,-0.22300047874450613,-0.6341656173748156,0.18816465988580333,-0.42858304805966085,-0.017417909429351397,0.42758892777604984,67.01022988147868,22.182679266671194,0.20558256931515495,8,0.04000043869018555,0.1550006866455078,0.10500049591064453,1.2250003814697248,-0.9099998474121094,4,-0.15056176777365038,-1.7826115801170948,8.890000343322754,1.6800003051757812,8.640000343322754,2.7272829733923594,8.84000015258789,-0.15056176777365038
272,2022-08-29,9.100000381469727,9.289999961853027,8.9399995803833,9.0,1972700.0,0.022471996799083183,-2.1818039950062422,-2.5000119209403238,49.39760489706343,41.20520573412297,-0.05965342785387229,0.03371064715507721,-0.11539633848031272,1.4338442651462273,8.081953362670463,0.3900003433227539,-0.11650007150903718,-0.0069997310638427734,-0.39367780265190433,0.3796783405242188,-0.20033876685787355,0.186339304730188,-0.5900001525878906,75.64107109888994,28.586143700254794,0.1933390357940305,8,-0.20000028610229492,-0.04500007629394531,-0.0950002670288086,0.9824995994567871,-1.330000400543213,0,-0.1692308103443686,1.0280217649968582,8.899999618530273,-1.7826115801170948,8.890000343322754,1.6800003051757812,8.640000343322754,-0.1692308103443686
273,2022-08-30,9.220000267028807,9.520000457763672,9.050000190734863,9.479999542236328,1142900.0,0.013186800058100578,1.7646984575770581,-2.5999828339278057,44.7368421052631,42.048979894783635,-0.2130292905550526,-0.09925386515022261,-0.2289662995648296,1.2709784316370065,8.504956255170084,0.4700002670288086,-0.12459606024278358,0.11800012588500763,-0.25955987730877617,0.49556012907879143,-0.07077987571188515,0.3067801274819004,-0.6944000434875477,70.29701754949174,27.670458505131137,0.18878000159689212,8,-0.2049999237060529,-0.1775002479553205,-0.21500015258788885,0.7349996566772461,-1.5400004386901847,1,-0.1594360330211272,-2.1818039950062422,9.100000381469727,1.0280217649968582,8.899999618530273,-1.7826115801170948,8.890000343322754,-0.1594360330211272
274,2022-08-31,9.050000190734863,9.270000457763672,9.020000457763672,9.25,1060100.0,-0.018438185615012648,1.0833270417509409,0.7692321799955198,41.212115257125234,41.83193887800702,-0.05684552980567403,0.07041866017768506,-0.05373440098705018,1.395890473778957,8.410287144286245,0.25,-0.14782324046377582,-0.04949994087219167,-0.4277771675071804,0.3287772857627971,-0.23863855418968605,0.1396386724453027,-0.4846239578247076,44.047597422355025,3.3637338184760424,0.1891386133174948,8,-0.034999847412109375,-0.007500171661376953,-0.04500007629394531,0.8775000572204572,-1.6000003814697257,2,-0.19337016167044963,1.7646984575770581,9.220000267028807,-2.1818039950062422,9.100000381469727,1.0280217649968582,8.899999618530273,-0.19337016167044963
275,2022-09-01,9.109999656677246,9.229999542236328,8.866999626159668,9.050000190734863,1197000.0,0.0066297751025252705,1.4200055949035515,-0.29999761581193524,44.311355018502425,42.45182213370618,-0.14283996496369156,0.020944046836808283,-0.10672981699829975,1.2870216728996944,7.984645051947059,0.36299991607666016,-0.166836714652689,0.004499530792235973,-0.37025506915381,0.37925413073828196,-0.18287776918078613,0.19187683076525808,-0.5064384547729492,42.25341140030276,2.8980924640350096,0.18737729997302266,9,-0.09499931335449219,-0.06749963760375977,-0.08249950408935547,0.8175005912780744,-1.4799995422363281,3,-0.19868271505539847,1.0833270417509409,9.050000190734863,1.7646984575770581,9.220000267028807,-2.1818039950062422,9.100000381469727,-0.19868271505539847
276,2022-09-02,9.210000038146973,9.279999732971193,9.079999923706056,9.170000076293944,839500.0,0.010976990695760414,1.2222281091218838,0.6666719649045024,46.857150953647526,43.38466739615849,-0.25210781427603024,-0.07087642398576222,-0.19648546898131514,1.1364809418150283,7.515452579165652,0.19999980926513672,-0.1528783767355275,0.09699993133544993,-0.27991826793545904,0.4739181306063589,-0.09145916830000367,0.2854590309709035,-0.5697812660083006,52.5267955853552,14.603658824167425,0.18845909963545407,9,-0.19499969482421875,-0.16750001907348633,-0.125,0.7175002098083478,-1.5999999046325692,4,-0.1737242017378411,1.4200055949035515,9.109999656677246,1.0833270417509409,9.050000190734863,1.7646984575770581,9.220000267028807,-0.1737242017378411
277,2022-09-06,9.140000343322754,9.3100004196167,9.09000015258789,9.279999732971193,582300.0,-0.007600401143787905,1.1999942779759294,-3.499988079059565,45.810064199898754,43.981210935513786,-0.17723060899239762,-0.004244704160925039,-0.12393554361665693,1.1551798217442553,7.404289014448005,0.2200002670288086,-0.15747268581389662,0.029000234603881125,-0.3468440217230171,0.40484449093077934,-0.1589218935595671,0.21692236276732935,-0.4645903037590813,41.80710099441963,3.269612993262079,0.187922128163449,9,-0.125,-0.09750032424926758,-0.00500035285949707,0.7874999046325666,-1.4600005149841317,1,-0.12582062680607287,1.2222281091218838,9.210000038146973,1.4200055949035515,9.109999656677246,1.0833270417509409,9.050000190734863,-0.12582062680607287
278,2022-09-07,9.0600004196167,9.234999656677246,9.024999618530273,9.149999618530273,623700.0,-0.008752726553724832,-1.624987334076401,0.6428542234332344,48.80952448531369,45.18993003095013,-0.0701151707531853,0.07486827212767011,-0.04000577060519461,1.1848089749160255,7.345468303843037,0.21000003814697266,-0.15069121256472506,-0.047999715805053356,-0.424498761536924,0.3284993299268173,-0.2362492386709878,0.14024980706088108,-0.3508067633250267,43.56669249978473,0.9803402174463614,0.18824952286593513,9,0.039999961853027344,-0.01750040054321289,0.1699995994567871,0.8499999046325684,-1.330000400543213,2,-0.14238414778624942,1.1999942779759294,9.140000343322754,1.2222281091218838,9.210000038146973,1.4200055949035515,9.109999656677246,-0.14238414778624942
279,2022-09-08,9.130000114440918,9.140000343322754,8.90999984741211,9.0,924800.0,0.007726235273969317,2.066661580423048,-1.4444585730785942,48.502987514854816,45.60300963833155,-0.0707376905735213,-0.01562206018469503,-0.1019574149115563,1.068325967537632,7.8651107566299645,0.23000049591064453,-0.13304481863713313,0.034499979019164684,-0.31992907551523686,0.38892903355356623,-0.14271454824803698,0.21171450628636634,-0.3883741860903651,59.36794971153018,15.436305530279832,0.17721452726720116,9,0.03500032424926758,-0.08750009536743164,0.07249999046325684,0.6999998092651349,-1.4800000190734854,3,-0.15881711587372604,-1.624987334076401,9.0600004196167,1.1999942779759294,9.140000343322754,1.2222281091218838,9.210000038146973,-0.15881711587372604
280,2022-09-09,9.399999618530273,9.520000457763672,9.09000015258789,9.15999984741211,1372200.0,0.029572782114460017,-1.2631644991442008,1.8461504603308514,58.06450124336658,47.5224606305595,-0.2914332442444323,-0.29607605490394207,-0.35705932629112525,0.7564540540514955,7.98718848047324,0.43000030517578125,-0.0997905803887047,0.3014995098114017,-0.06252896358034832,0.6655279832031518,0.11948527311552581,0.48351374650727763,-0.6272387090031959,80.32775095680016,32.25996366261372,0.18201423669587513,9,-0.20649957656860352,-0.3574995994567871,-0.23749947547912598,0.4300003051757795,-1.6199994087219238,4,-0.20744679663827748,2.066661580423048,9.130000114440918,-1.624987334076401,9.0600004196167,1.1999942779759294,9.140000343322754,-0.20744679663827748
281,2022-09-12,9.5,9.56999969482422,9.345000267028807,9.520000457763672,939100.0,0.010638338885950116,2.7500238420700756,-0.08333532015672063,63.78380133865057,49.120926901846964,-0.33232012676095835,-0.4008779218262575,-0.4329558521068737,0.6118635719117123,8.225810946218285,0.2249994277954137,-0.038669609878381195,0.39149990081787145,-0.005344055867919195,0.7883438575036621,0.19307792247497702,0.5899218791607659,-0.6973495085434589,89.39398318064885,36.70039893046711,0.198421978342895,9,-0.28150033950805664,-0.45749998092651367,-0.3599998950958252,0.3299999237060529,-1.690000057220459,0,-0.1968420932167455,-1.2631644991442008,9.399999618530273,2.066661580423048,9.130000114440918,-1.624987334076401,9.0600004196167,-0.1968420932167455
282,2022-09-13,9.300000190734863,9.388999938964844,9.210000038146973,9.369999885559082,693300.0,-0.02105261150159332,2.3148190664570936,3.499904634751097,62.10527266822704,51.05075251995406,-0.11283239563468506,-0.21339407352183848,-0.22389677588860124,0.7618254918251104,8.563254016117332,0.28999996185302734,-0.007390048344253941,0.19250006675720144,-0.2021949001810679,0.5871950336954708,-0.00484741671193234,0.3898475502263352,-0.45130874707626134,59.09097477097346,3.7853484714896837,0.19734748346913428,9,-0.08150053024291992,-0.25750017166137695,-0.18500018119812012,0.5299997329711896,-1.5600004196166992,1,-0.18172043253333747,2.7500238420700756,9.5,-1.2631644991442008,9.399999618530273,2.066661580423048,9.130000114440918,-0.18172043253333747
283,2022-09-14,9.229999542236328,9.390000343322754,9.154999732971193,9.3100004196167,464400.0,-0.00752695129708425,-1.0434791622611317,1.142874659400545,66.66664870669337,53.879034014350516,-0.04611351536079766,-0.1561235166747892,-0.14578587821829103,0.7835876225813045,9.077792341568076,0.23500061035156072,0.03167051417854516,0.12549943923950124,-0.264235820306034,0.5152346987850365,-0.06936819053326637,0.32036706901226886,-0.3380296035077883,48.484813455480605,-11.025451768651607,0.19486762977276775,9,-0.011499881744384766,-0.1874995231628418,-0.11499953269958496,0.28000068664550604,-1.6299996376037607,2,-0.16793063821996224,2.3148190664570936,9.300000190734863,2.7500238420700756,9.5,-1.2631644991442008,9.399999618530273,-0.16793063821996224
284,2022-09-15,8.84000015258789,9.244999885559082,8.84000015258789,9.06999969482422,696300.0,-0.042253457095399294,-2.5217438176902793,2.874962747505595,48.691093725268736,54.365671648435665,0.3475089937523972,0.2249309056472768,0.25698575868850426,1.1275407476794008,9.538686100037664,0.4049997329711914,0.031919501065218014,-0.25149993896484446,-0.6588157843034281,0.1558159063737392,-0.4551578616341363,-0.047842016295552625,0.7299995422363299,0.0,-57.17912822147448,0.203657922669292,9,0.36499977111816406,0.2024998664855957,0.27499985694885254,0.6700000762939435,-1.1700000762939453,3,-0.1255656237957704,-1.0434791622611317,9.229999542236328,2.3148190664570936,9.300000190734863,2.7500238420700756,9.5,-0.1255656237957704
285,2022-09-16,8.5,8.800000190734863,8.449999809265138,8.75,1220500.0,-0.038461555058724284,-1.0000000000000102,1.0869586850878128,41.0714361740626,53.722814450704014,0.6614383880369523,0.5390104325083804,0.6018797604387558,1.4214451620889506,10.220681355748775,0.39000034332275213,0.022350884964993156,-0.5575000762939446,-1.040249763987065,-0.07475038860082428,-0.7988749201405057,-0.31612523244738355,1.0553997039794947,4.464303200343846,-49.34503225538535,0.24137484384656033,9,0.5099997520446795,0.5124998092651367,0.6124999523162842,1.0100002288818342,-0.8200001716613778,4,-0.09999998878030203,-2.5217438176902793,8.84000015258789,-1.0434791622611317,9.229999542236328,2.3148190664570936,9.300000190734863,-0.09999998878030203
286,2022-09-19,8.449999809265138,8.529999732971191,8.329999923706055,8.439999580383299,651200.0,-0.005882375380571903,1.3529378765609397,-0.04000091552735796,34.449741116109664,52.460556330283,0.6619012980156356,0.5668817139378071,0.6533922765014637,1.4297003756557451,11.03586559467837,0.19999980926513672,0.03082788277712467,-0.5750002384185766,-1.1280967372615738,-0.02190373957557945,-0.8515484878400752,-0.29845198899707803,1.0611838989257816,11.32073943918591,-38.08594572567293,0.27654824942149847,9,0.4999999999999982,0.4999999999999982,0.6837501525878888,0.9800004959106428,-0.48999977111816584,0,-0.07928989521658414,-1.0000000000000102,8.5,-2.5217438176902793,8.84000015258789,-1.0434791622611317,9.229999542236328,-0.07928989521658414
287,2022-09-20,8.359999656677246,8.460000038146973,8.239999771118164,8.369999885559082,892900.0,-0.010650905872117367,1.3157857752346533,-0.9999999999996447,29.126193366313828,50.273519539283015,0.703615437091365,0.6400811408611595,0.7484034149304488,1.4722182536635273,11.345657130871409,0.2200002670288086,0.02508564482879372,-0.6335003852844245,-1.2616564578069909,-0.005344312761858205,-0.9475784215457086,-0.3194223490231405,1.0803130244445818,10.434767465292492,-34.828699822583815,0.3140780362612833,9,0.5450000762939453,0.5450000762939453,0.7737503051757812,1.0200004577636719,-0.37999963760375977,1,-0.06578944216324367,1.3529378765609397,8.449999809265138,-1.0000000000000102,8.5,-2.5217438176902793,8.84000015258789,-0.06578944216324367
288,2022-09-21,7.96999979019165,8.385000228881836,7.940000057220459,8.369999885559082,1206600.0,-0.046650703648545955,1.0697644761398883,39.99909403013542,26.315772962696897,47.80827347793215,1.0311781144329881,1.0135248146053044,1.1373738789481482,1.8108682704038301,11.099646573239221,0.44500017166137695,-0.005959074900696137,-0.9800002336502072,-1.756009018486564,-0.20399144881385034,-1.3680046260683856,-0.5919958412320288,1.3742878581298843,2.2988304151260803,-41.33725811031099,0.3880043924181788,9,0.7850000858306885,0.7850000858306885,1.163750171661377,1.3650002479553223,0.19000005722046076,2,-0.028858221471541046,1.3157857752346533,8.359999656677246,1.3529378765609397,8.449999809265138,-1.0000000000000102,8.5,-0.028858221471541046
289,2022-09-22,7.989999771118164,8.055000305175781,7.867000102996826,8.010000228881836,648800.0,0.00250940796148158,2.418166527951172,0.05000113248798073,25.0,44.134440006446965,0.9302935260875724,0.9932563749513328,1.1197794466937765,1.7464583138502832,10.579310037873842,0.18800020217895508,-0.033525791399277693,-0.927500224113464,-1.8058690961885286,-0.049131352038399356,-1.3666846601509963,-0.4883157880759317,1.2138591180932625,13.183242931899175,-29.36254440006759,0.4391844360375327,9,0.7285001277923584,0.7285001277923584,1.1437501907348633,1.3050003051757812,0.5200004577636719,3,-0.04881099845526249,1.0697644761398883,7.96999979019165,1.3157857752346533,8.359999656677246,1.3529378765609397,8.449999809265138,-0.04881099845526249
290,2022-09-23,7.9099998474121085,7.940000057220459,7.769999980926514,7.9000000953674325,731300.0,-0.010012506382695463,3.8571331257961456,-0.49997615868768536,20.72070736881173,39.349651787575986,0.8679882728268185,1.0499016949836113,1.2054958436037504,1.7782581157890371,10.793689821553922,0.2199997901916504,-0.06849610412746188,-0.9585001230239873,-1.945900396650221,0.028900150602246377,-1.4522002598371033,-0.4647999862108714,1.1334359874535656,18.421041073887707,-21.91780128680125,0.4937001368131167,9,0.6700003147125253,0.7599999904632577,1.2362501621246347,1.305500030517579,0.640000343322753,4,-0.03034131172539567,2.418166527951172,7.989999771118164,1.0697644761398883,7.96999979019165,1.3157857752346533,8.359999656677246,-0.03034131172539567
291,2022-09-26,7.559999942779541,8.029999732971191,7.539999961853027,7.920000076293945,554600.0,-0.04424777640761601,-1.4499982714657136,-36.000906013072054,18.399985961911383,34.49350882020757,1.0212552808794157,1.3643139942829308,1.555328764469742,2.075617273107893,11.278079314015994,0.48999977111816406,-0.1225360044468573,-1.241500043869019,-2.388804143848672,-0.09419594388936581,-1.8151520938588455,-0.6678479938791924,1.3051548725346507,2.1739107899947134,-36.41032487457919,0.5736520499898267,9,0.9050002098083496,0.994999885559082,1.5862500667572021,1.6554999351501465,1.0199999809265137,0,0.01587300085546839,3.8571331257961456,7.9099998474121085,2.418166527951172,7.989999771118164,1.0697644761398883,7.96999979019165,0.01587300085546839
292,2022-09-27,7.559999942779541,7.78000020980835,7.494999885559082,7.5999999046325675,733900.0,0.0,-2.352943486407342,0.11111096393920082,19.008249481242473,29.19813112849081,0.8364405998513522,1.310200134036993,1.5458093419706884,2.0216437460489516,12.880985482814122,0.2850003242492676,-0.22795060013483237,-1.1645000219345096,-2.4282535472336217,0.09925350336460337,-1.7963767845840657,-0.5326232592849536,1.0931300959808645,7.30337439846212,-29.38446873849795,0.6318767626495564,9,0.809999942779541,0.9724998474121094,1.6087501049041748,1.6000003814697266,1.0099997520446777,1,0.052910065925260596,-1.4499982714657136,7.559999942779541,3.8571331257961456,7.9099998474121085,2.418166527951172,7.989999771118164,0.052910065925260596
293,2022-09-28,7.75,7.789999961853027,7.46999979019165,7.550000190734862,457800.0,0.025132282891341173,1.2857176916972353,-5.000000000000133,22.834643008534627,26.325192159964796,0.46312765674143286,1.0587050589947005,1.3354062535041002,1.783176875730497,14.410152538246294,0.32000017166137695,-0.3620802960957299,-0.9009999513626106,-2.2134649855020587,0.4114650827768376,-1.5572324684323338,-0.2447674342928865,0.694666611184168,47.86324159320528,13.46412470988762,0.656232517069724,9,0.38499999046325684,0.7699997425079346,1.4437499046325684,1.3575000762939453,0.7899999618530273,2,0.02967742181593369,-2.352943486407342,7.559999942779541,-1.4499982714657136,7.559999942779541,3.8571331257961456,7.9099998474121085,0.02967742181593369
294,2022-09-29,7.300000190734862,7.679999828338622,7.210000038146973,7.6599998474121085,1245900.0,-0.05806449151808224,1.350001192094028,-1.799999999999992,11.39707313173642,23.028040710817447,0.7506438707558134,1.4449609638579437,1.7512938478427715,2.183836491376094,16.278230838859493,0.5399999618530273,-0.5032069439607323,-1.2634997606277478,-2.6921579735881176,0.16515845233262105,-1.9778288671079318,-0.5491706541475638,0.9497330562508024,10.97563244912949,-16.886212331213073,0.7143291064801844,9,0.5699996948242196,1.0899996757507333,1.831249713897706,1.7049999237060556,1.3299999237060556,3,0.117808169069469,1.2857176916972353,7.75,-2.352943486407342,7.559999942779541,-1.4499982714657136,7.559999942779541,0.117808169069469
295,2022-09-30,7.300000190734862,7.505000114440918,7.230000019073486,7.329999923706055,956400.0,0.0,-2.235293787656094,0.08333267105887338,8.015268981668697,20.090877140324007,0.6286301782358201,1.3727914060400268,1.7158335397614612,2.1391048843117586,18.451036869082177,0.27500009536743164,-0.6622643742114516,-1.172999787330629,-2.6828983680162137,0.33689879335495565,-1.9279490776734223,-0.4180504969878367,0.7417864144830633,10.97563244912949,-8.726782933537327,0.7549492903427923,9,0.5349998474121103,1.0899996757507333,1.744999885559083,1.7049999237060556,1.5900001525878915,4,0.16575342555233097,1.350001192094028,7.300000190734862,1.2857176916972353,7.75,-2.352943486407342,7.559999942779541,0.16575342555233097
296,2022-10-03,7.610000133514403,7.679999828338622,7.199999809265138,7.420000076293945,1603700.0,0.042465744476690936,1.9090959007830306,-6.333391613948983,19.047618215877975,18.971035456942243,0.2089153345974486,0.9874020971541748,1.378724849630502,1.795621475282954,20.621129115785465,0.48000001907348455,-0.7580808468462692,-0.7829998493194585,-2.2980207695979127,0.7320210709589965,-1.5405103094586865,-0.02548938918023058,0.265429158289332,69.49156240907749,52.50897927711623,0.7575104601392275,10,0.18249988555908292,0.7749996185302761,1.3900001049041757,1.3949999809265146,1.169999599456788,0,0.12352168734934743,-2.235293787656094,7.300000190734862,1.350001192094028,7.300000190734862,1.2857176916972353,7.75,0.12352168734934743
297,2022-10-04,7.989999771118164,7.989999771118164,7.730000019073486,7.75,812500.0,0.049934248480528076,1.1666666666666667,1.2631563096830598,29.605260268471966,19.336534046472806,-0.2560104650860717,0.5447599850220044,0.9722493963557852,1.3852854907016692,22.36003306021711,0.37999963760376065,-0.8056790871446893,-0.34550018310546804,-1.8280935307270134,1.1370931645160773,-1.0867968569162407,0.39579649070530465,-0.7899999618530265,100.0,83.40826446732791,0.7412966738107726,10,-0.3624997138977051,0.39499998092651545,1.007500410079956,1.015000343322754,0.5,1,0.07384232409124625,1.9090959007830306,7.610000133514403,-2.235293787656094,7.300000190734862,1.350001192094028,7.300000190734862,0.07384232409124625
298,2022-10-05,7.769999980926514,7.929999828338622,7.658999919891357,7.9099998474121085,243800.0,-0.02753439255241208,2.011112965479626,-0.5833333333333296,31.358878186356975,20.04307606717914,-0.07528069822165584,0.6989990014233349,1.1658948537911122,1.5695295532434042,24.237498565285996,0.33099985122680664,-0.8451817019533836,-0.5009999513626102,-1.9629797663509692,0.9609798636257496,-1.2319898588567906,0.22998995613156925,-0.5700001716613761,72.15192394748752,51.25300829083022,0.7309899074941798,10,-0.1550002098083496,0.6149997711181658,1.2075002193450928,1.2350001335144043,1.0899996757507324,2,0.10296006639144295,1.1666666666666667,7.989999771118164,1.9090959007830306,7.610000133514403,-2.235293787656094,7.300000190734862,0.10296006639144295
299,2022-10-06,7.679999828338622,7.829999923706055,7.5999999046325675,7.699999809265138,381100.0,-0.011583031249526421,-1.55555820465339,0.14285714285715645,34.35113823057338,21.557568385152653,-0.03785979847370058,0.7112659245064785,1.2273067523006853,1.6185764950113404,25.840475798662872,0.23000001907348722,-0.8727915301409395,-0.5185000896453866,-1.94448845755812,0.9074882782673477,-1.2314942736017533,0.19449409431098008,-0.464200019836424,60.75949901916387,36.22099172493462,0.7129941839563672,10,-0.0650000572204581,0.7049999237060574,1.348750352859498,1.3250002861022958,1.3700003623962411,3,0.11197918655428474,2.011112965479626,7.769999980926514,1.1666666666666667,7.989999771118164,1.9090959007830306,7.610000133514403,0.11197918655428474
300,2022-10-07,7.449999809265138,7.710000038146973,7.420000076293945,7.710000038146973,522500.0,-0.029947919819581448,1.2307669735539009,13.000023841879448,32.14285227717053,23.08455353129256,0.13413268745273843,0.8302539572630385,1.4225550512920693,1.8060297744313543,27.416315616811172,0.28999996185302734,-0.8669281724978539,-0.651000118255614,-1.9954138500235379,0.6934136135123099,-1.3232069841395768,0.021206747628347955,-0.21871600151061976,31.645571148332614,5.2105865293344635,0.6722068658839622,10,0.14499998092651278,0.9349999427795419,1.5787503719329825,1.5550003051757804,1.4899997711181632,4,0.1583893067632407,-1.55555820465339,7.679999828338622,2.011112965479626,7.769999980926514,1.1666666666666667,7.989999771118164,0.1583893067632407
301,2022-10-10,7.630000114440918,7.670000076293945,7.440000057220459,7.510000228881836,350900.0,0.024161115407268063,1.3000023841880648,-0.4615376150827144,37.37024746698768,25.124775529708693,-0.03899456685246783,0.5301561908607262,1.2120795579383525,1.5815427383321286,28.922514031135243,0.23000001907348633,-0.8578777820432748,-0.3774998188018799,-1.5629532282008256,0.8079535905970658,-0.9702265235013527,0.21522688589759298,-0.38354198741912704,36.84213168074313,8.036924731522536,0.5927267046994728,10,-0.03500032424926758,0.7549996376037615,1.3987500667572021,1.375,1.5699996948242188,0,0.16513764219965044,1.2307669735539009,7.449999809265138,-1.55555820465339,7.679999828338622,2.011112965479626,7.769999980926514,0.16513764219965044
302,2022-10-11,7.610000133514403,7.710000038146973,7.454999923706055,7.619999885559082,364100.0,-0.002621229439913275,1.6842109225792365,-0.08333134650995344,42.85714826346089,27.349498335811607,-0.012467249619199983,0.43959199794232706,1.1991317145945972,1.5633539149389977,30.961494744122913,0.25500011444091797,-0.8337545987318,-0.31299979686737167,-1.3410094372390082,0.7150098435042649,-0.8270046170531904,0.20100502331844705,-0.34867117361068534,37.25493129334183,4.886300528676003,0.5140048201858183,10,-0.015000343322753018,0.7749996185302761,1.4187500476837167,1.3949999809265146,1.53999948501587,1,0.1537450169421306,1.3000023841880648,7.630000114440918,1.2307669735539009,7.449999809265138,-1.55555820465339,7.679999828338622,0.1537450169421306
303,2022-10-12,7.679999828338622,7.730000019073486,7.519999980926514,7.610000133514403,329700.0,0.009198382864139543,1.4705875753121622,-7.0001430546939565,43.96887087338595,30.968586973772666,-0.10442175354719119,0.26089235715901626,1.0995420897149044,1.4547057501236837,33.28207565679578,0.21000003814697266,-0.7633288098822302,-0.16550011634826767,-0.9927332034476342,0.6617329707510997,-0.5791166598979514,0.24811642720141602,-0.4040974522106149,63.41459727016419,27.436916657752853,0.4136165435496836,10,-0.08500003814697177,0.7049999237060574,1.348750352859498,1.3250002861022958,2.049999713897706,2,0.10546874490682967,1.6842109225792365,7.610000133514403,1.3000023841880648,7.630000114440918,1.2307669735539009,7.449999809265138,0.10546874490682967
304,2022-10-13,7.730000019073486,7.769999980926514,7.449999809265138,7.510000228881836,552200.0,0.0065104416474550675,1.133336512250747,3.142867847411444,46.45669557414305,35.239856595158706,-0.09723754854862054,0.13014241800545534,1.027015215757185,1.3678715271863524,35.21224967108064,0.32000017166137606,-0.6933188967775603,-0.05999991893768275,-0.7425954008021147,0.6225955629267492,-0.40129765986989874,0.28129782199453324,-0.4398156950456755,88.57143635652716,48.29210394580367,0.341297740932216,10,-0.13500022888183594,0.6549997329711932,1.3412501811981201,1.2750000953674316,2.4800000190734863,3,0.14618365262814081,1.4705875753121622,7.679999828338622,1.6842109225792365,7.610000133514403,1.3000023841880648,7.630000114440918,0.14618365262814081
305,2022-10-14,7.6500000953674325,7.934999942779541,7.630000114440918,7.800000190734862,354800.0,-0.01034927859102941,-2.2105235419453444,-0.6818192655400214,51.982382648669265,38.899274865468854,0.042053311417832084,0.15093598194772362,1.0866405897255804,1.4068451748256292,35.95299828462944,0.30499982833862305,-0.644684517816426,-0.09749984741210849,-0.6944347706686473,0.4994350758444295,-0.395967309040377,0.20096761421616094,-0.3458194623978148,42.424259938926475,-2.5646442616247427,0.29846746162826904,10,0.05499982833862216,0.734999656677247,1.4537501335144034,1.3550000190734854,2.6299996376037607,4,0.18300654613262313,1.133336512250747,7.730000019073486,1.4705875753121622,7.679999828338622,1.6842109225792365,7.610000133514403,0.18300654613262313
306,2022-10-17,7.78000020980835,7.8400001525878915,7.71999979019165,7.769999980926514,407300.0,0.01699347880003832,-1.1818126647246658,-0.06666815015910535,54.58333962493572,41.67461701618705,-0.06849981764794766,-0.033552726047455295,0.935099783772813,1.2557978226307096,36.45776605603053,0.19000005722045898,-0.5101607610354968,0.0660002470016483,-0.43192786430648233,0.563928358309778,-0.18296380865241701,0.3149643026557136,-0.4621031940757607,68.04130096871648,17.530078418124177,0.2489640556540649,10,-0.10250020027160645,0.6049995422363299,1.3379998207092285,1.2249999046325684,2.7800002098083496,0,0.14910017214556426,-2.2105235419453444,7.6500000953674325,1.133336512250747,7.730000019073486,1.4705875753121622,7.679999828338622,0.14910017214556426
307,2022-10-18,7.809999942779541,7.960000038146973,7.764999866485597,7.809999942779541,330500.0,0.0038560067046489177,-3.33332980121229,0.0,51.339284858989195,43.89466220203507,-0.14160940019338053,-0.1126451203246237,0.8795952895693837,1.1954506781337901,36.602088848137676,0.19500017166137606,-0.36029250416966185,0.12349996566772425,-0.27503797456045476,0.5220379058959033,-0.07576900444636525,0.32276893578181376,-0.47866087193924045,70.58822979426819,18.926531514544514,0.19926897011408948,10,-0.11999988555908203,0.4850001335144043,1.3204998970031738,1.195000171661377,2.950000286102295,1,0.17797693683348492,-1.1818126647246658,7.78000020980835,-2.2105235419453444,7.6500000953674325,1.133336512250747,7.730000019073486,0.17797693683348492
308,2022-10-19,7.739999771118164,7.829999923706055,7.630000114440918,7.800000190734862,294500.0,-0.008962890163154658,2.3333333333333335,-100.0,61.82794789245631,46.9476410533554,-0.08528043250343043,-0.0640429784015133,0.9246857277550671,1.235026983110302,36.27888836835172,0.19999980926513672,-0.26005642215953806,0.06499979496002162,-0.3117730418248872,0.4417726317449304,-0.12338662343243278,0.253386213352476,-0.3954874862723061,56.86271209894266,0.05224877790712412,0.1883864183924546,10,-0.04999971389770508,0.5550003051757812,1.3905000686645508,1.265000343322754,2.4200000762939453,2,0.1821705283084798,-3.33332980121229,7.809999942779541,-1.1818126647246658,7.78000020980835,-2.2105235419453444,7.6500000953674325,0.1821705283084798
309,2022-10-20,7.5999999046325675,7.873000144958496,7.550000190734862,7.75,342100.0,-0.01808783858211549,-1.5840045623866206,2.4999841055392715,57.49999463558069,49.76510131540097,0.04713477796628407,0.04768586711301026,1.029253598477255,1.3439590316116794,35.87955558500371,0.3229999542236337,-0.21741400597195248,-0.055500078201294656,-0.40284930491580706,0.29184914851321775,-0.22917469155855041,0.1181745351559611,-0.24257787006126375,12.19505670875238,-48.3306869860637,0.173674613357256,10,0.10000014305114835,0.6224999427795419,1.5304999351501474,1.4050002098083505,2.5899996757507333,3,0.2802631137278597,2.3333333333333335,7.739999771118164,-3.33332980121229,7.809999942779541,-1.1818126647246658,7.78000020980835,0.2802631137278597
310,2022-10-21,7.670000076293945,7.71999979019165,7.5,7.5,338900.0,0.009210549018390024,-1.5882316642170338,-1.1333331214058355,51.70454406910674,51.35780093785864,0.012989460652583773,-0.04344377009018352,0.9251938237798427,1.245856774567942,35.32660169915031,0.2199997901916504,-0.16675535444728418,0.026500082015990856,-0.2997722073389122,0.3527723713708939,-0.1366360626614611,0.18963622669344282,-0.299926486991704,36.95653526003172,-21.508322130387832,0.16313614467745166,10,0.034999847412109375,0.3299999237060547,1.4537498950958252,1.3350000381469727,2.5199995040893555,4,0.3311603567910688,-1.5840045623866206,7.5999999046325675,2.3333333333333335,7.739999771118164,-3.33332980121229,7.809999942779541,0.3311603567910688
311,2022-10-24,7.679999828338622,7.829999923706055,7.6599998474121085,7.760000228881836,387000.0,0.0013037486238864915,-1.8333260483431675,-0.4705903802353944,38.8489218504988,50.912442447529514,0.012100535197846263,-0.04636989008128545,0.8818379470734401,1.2068891019502717,34.16145113872492,0.1700000762939462,-0.1231125061542464,0.03049983978271431,-0.2937140639302296,0.3547137434956582,-0.1316071120737572,0.19260679163918581,-0.2975277154000624,39.130394219904645,-13.498894099872274,0.1621069518564719,10,0.02500009536743253,0.1849999427795419,1.331249952316285,1.3250002861022958,2.620000362396241,0,0.3385416618160286,-1.5882316642170338,7.670000076293945,-1.5840045623866206,7.5999999046325675,2.3333333333333335,7.739999771118164,0.3385416618160286
312,2022-10-25,7.960000038146973,8.029999732971191,7.679999828338622,7.699999809265138,596800.0,0.03645836146703685,-1.3333312140584141,-3.2499865890220243,56.55172481831685,52.31053733029962,-0.2380663090077597,-0.31080155138711074,0.5704027660377129,0.903087183117167,32.557909963237414,0.34999990463256925,-0.0407765907245885,0.29050004482269287,-0.05884358987743532,0.6398436795228211,0.11582822747262878,0.46517186217275697,-0.5653773720448205,86.79250375621913,35.11943859760801,0.17467181735006418,10,-0.2200002670288086,-0.13000011444091797,0.9899997711181641,1.0450000762939453,2.5,1,0.3266332121871429,-1.8333260483431675,7.679999828338622,-1.5882316642170338,7.670000076293945,-1.5840045623866206,7.5999999046325675,0.3266332121871429
313,2022-10-26,7.980000019073486,8.170000076293945,7.940000057220459,8.0,531700.0,0.002512560405862674,-3.6000047683761296,-0.07692293584711907,60.869571226680804,53.91196795835937,-0.23583679294032667,-0.32958501444888366,0.519519223424016,0.8597988377680927,30.6348108194042,0.23000001907348633,0.01634736901483791,0.2990000247955322,-0.0757222291832278,0.6737222787742922,0.11163889780615222,0.48636115178491224,-0.5599622702965723,71.64178573360321,20.245726695990626,0.1873611269893801,10,-0.14499998092651367,-0.1875,0.9249997138977051,0.994999885559082,2.440000057220457,2,0.34837095277740615,-1.3333312140584141,7.960000038146973,-1.8333260483431675,7.679999828338622,-1.5882316642170338,7.670000076293945,0.34837095277740615
314,2022-10-27,8.159999847412111,8.220000267028809,7.980000019073486,8.010000228881836,530500.0,0.022556369412079835,-1.2857162319880473,-7.499988079059765,76.69173228854599,56.65745125167901,-0.3893734349416471,-0.46573059879245715,0.3162158864713298,0.6598756485115249,28.122063966862132,0.24000024795532227,0.05996566631639233,0.43599987030029475,0.04821813984486489,0.8237816007557237,0.24210900507257982,0.6298907355280097,-0.6949643589841754,91.66661147720147,36.21191592674673,0.19389086522771462,10,-0.29999971389770685,-0.4499998092651385,0.5950000286102277,0.6650002002716047,2.210000038146971,3,0.24509804379889588,-3.6000047683761296,7.980000019073486,-1.3333312140584141,7.960000038146973,-1.8333260483431675,7.679999828338622,0.24509804379889588
315,2022-10-28,8.510000228881836,8.529999732971191,8.170000076293945,8.210000038146973,586400.0,0.04289220441354846,1.1176500287505435,2.000006357844921,79.33333714803057,59.40745097646732,-0.6756004175932375,-0.7593659842458562,-0.05608046769483899,0.29242356071240394,25.789372583961455,0.36999988555908025,0.10764718959501796,0.7255002498626713,0.2488683700455958,1.2021321296797476,0.48718430995413264,0.963816189771209,-0.9845675581658302,97.70120612412457,38.24424300203726,0.23831593990853808,10,-0.49500036239624023,-0.6450004577636719,0.20849967002868652,0.2784998416900635,1.8999996185302734,4,0.19741472459657117,-1.2857162319880473,8.159999847412111,-3.6000047683761296,7.980000019073486,-1.3333312140584141,7.960000038146973,0.19741472459657117
316,2022-10-31,8.550000190734862,8.630000114440918,8.420000076293945,8.420000076293945,325700.0,0.0047003479174150264,-2.230766973553901,0.43333343929707296,80.92105490183897,62.69431431456174,-0.6648003272808776,-0.7645306024896312,-0.11579226262235132,0.2382207438863002,24.243602661341036,0.21000003814697266,0.1486670274925812,0.7185002088546737,0.1398528515131332,1.2971475661962142,0.4291765301839039,1.0078238875254444,-0.9241108137933374,91.57895793544613,28.10267305887136,0.2893236786707704,10,-0.4850001335144025,-0.6350002288818342,0.0749998092651385,0.18999981880188166,1.6499996185302752,0,0.19181278983193617,1.1176500287505435,8.510000228881836,-1.2857162319880473,8.159999847412111,-3.6000047683761296,7.980000019073486,0.19181278983193617
317,2022-11-01,8.579999923706055,8.704999923706055,8.529999732971191,8.600000381469728,360800.0,0.003508740620111528,-1.9166494476674878,-0.15384953966916443,80.4054082354287,64.75847657489201,-0.6415555739454515,-0.7884888995644701,-0.1620154534493352,0.19931757059709554,23.94914836423801,0.17500019073486328,0.18404253643130453,0.7189999341964723,0.052796140424105076,1.3852037279688396,0.38589803731028915,1.0521018310826564,-0.8336172582646029,83.6601278671787,19.34258852605403,0.3331018968861837,11,-0.47749996185302734,-0.627500057220459,-0.06999993324279785,0.04500007629394531,1.8299999237060547,1,0.20046623337099856,-2.230766973553901,8.550000190734862,1.1176500287505435,8.510000228881836,-1.2857162319880473,8.159999847412111,0.20046623337099856
318,2022-11-02,8.569999694824219,8.689999580383299,8.484999656677246,8.579999923706055,318300.0,-0.0011655278520698031,-1.2777730682829456,0.4999999999999556,79.16665424903283,67.16588319860891,-0.5603669740205408,-0.7541472168838421,-0.1638537026461364,0.19898844815363148,23.41634353513196,0.2049999237060529,0.20545086084358832,0.6689997196197508,-0.06664610533688098,1.4046455445763826,0.30117680714143447,1.0368226320980671,-0.6894106132257223,81.37927632552527,19.29815503400002,0.367822912478316,11,-0.4674997329711914,-0.617499828338623,-0.11874985694885254,0.032500267028808594,1.8200006484985352,2,0.2205368040402853,-1.9166494476674878,8.579999923706055,-2.230766973553901,8.550000190734862,1.1176500287505435,8.510000228881836,0.2205368040402853
319,2022-11-03,8.539999961853027,8.585000038146973,8.364999771118164,8.529999732971191,245900.0,-0.0035005523966715746,3.399988555951859,-1.0,82.01438676162698,70.53364349777783,-0.428016351194195,-0.6918884320731609,-0.13983755297348566,0.22077459864587468,22.551525621881407,0.2200002670288086,0.23742144083862549,0.5959999799728397,-0.18442906673314674,1.3764290266788253,0.20578545661984649,0.9862145033258329,-0.5439933623594726,69.15887683872026,4.401633134742127,0.3902145233529929,11,-0.3575000762939453,-0.5875000953674316,-0.21250009536743164,0.04999995231628418,1.8100004196166992,3,0.22014052960639474,-1.2777730682829456,8.569999694824219,-1.9166494476674878,8.579999923706055,-2.230766973553901,8.550000190734862,0.22014052960639474
320,2022-11-04,8.630000114440918,8.770000457763674,8.484999656677246,8.770000457763674,364400.0,0.01053865960069178,3.0714300311305003,-13.999713904253468,81.48148017328613,75.27059442253197,-0.41071035855011573,-0.7261851303414044,-0.24295832802392958,0.11964772232339271,21.45906047009333,0.28500080108642756,0.2573692955397817,0.6270001173019413,-0.17431723041142533,1.4283174650153088,0.22634144344525708,1.0276587911586255,-0.5347344495576127,65.43207260157175,1.0452033629187554,0.40065867385668374,11,-0.4049999713897705,-0.6449999809265119,-0.5000002384185791,-0.1700000762939453,1.989999771118164,4,0.20162221877686348,3.399988555951859,8.539999961853027,-1.2777730682829456,8.569999694824219,-1.9166494476674878,8.579999923706055,0.20162221877686348
321,2022-11-07,8.890000343322754,8.918000221252441,8.609999656677246,8.609999656677246,280100.0,0.030127488462806218,-1.1999986376114604,-1.9999999999999747,84.17721920108063,78.34009379839462,-0.5375511804707482,-0.9348811655262788,-0.5136508286502686,-0.14768523612555384,20.45482553101819,0.3080005645751953,0.3086704483480709,0.8240003347396847,-0.0487787424606374,1.6967794119400068,0.38761079613952276,1.2603898733398458,-0.6867771115785892,94.93673505638401,30.039908766478163,0.43638953860016116,11,-0.4610002040863037,-0.8310003280639648,-0.7775003910064697,-0.43000030517578125,1.4299993515014666,0,0.17097856528554822,3.0714300311305003,8.630000114440918,3.399988555951859,8.539999961853027,-1.2777730682829456,8.569999694824219,0.17097856528554822
322,2022-11-08,8.779999732971191,9.045999526977539,8.739999771118164,8.930000305175781,372100.0,-0.012373521496451212,-1.6608617050830732,-0.5357150155652891,82.09874762611744,80.6988911761098,-0.33413969379188124,-0.7723306486065447,-0.42228876704256635,-0.03838655782143796,19.6904194036899,0.305999755859375,0.37464968353270134,0.6554997444152839,-0.24499082665908745,1.5559903154896544,0.20525445887809823,1.1057450299524696,-0.44811664311553656,60.93981066547166,-4.767836092604206,0.45024528553718524,11,-0.2669999599456787,-0.5469999313354492,-0.6912498474121094,-0.37999963760375977,1.3200006484985352,1,0.16173122089759007,-1.1999986376114604,8.890000343322754,3.0714300311305003,8.630000114440918,3.399988555951859,8.539999961853027,0.16173122089759007
323,2022-11-09,8.489999771118164,8.779999732971191,8.489999771118164,8.729999542236326,242900.0,-0.033029609416046046,-1.4166686534900539,1.5999923706345607,75.14122589111255,80.52661268750609,0.04002015962749539,-0.4411543188408835,-0.15855001216869802,0.24810031466280336,18.618076767580963,0.28999996185302734,0.4640013318683973,0.32499978542327845,-0.5641038707295394,1.2141034415760972,-0.11955204265313135,0.7695516134996874,-0.015293393838131664,18.355366345507505,-51.885569606326015,0.4445518280764093,11,0.11800003051757812,-0.2569999694824219,-0.4837498664855957,-0.08999967575073242,1.4800004959106428,2,0.22614842497705667,-1.6608617050830732,8.779999732971191,-1.1999986376114604,8.890000343322754,3.0714300311305003,8.630000114440918,0.22614842497705667
324,2022-11-10,8.859999656677246,8.989999771118164,8.770000457763674,8.770000457763674,267300.0,0.043580670852050085,-3.8889171461573415,-0.37499701976491445,78.74394221196164,80.4611243612762,-0.24612526426832382,-0.7611831042457524,-0.5455726738628144,-0.12297745950162486,17.517036422431584,0.5,0.5178576836635864,0.6384996891021721,-0.2774243300094099,1.5544237082137533,0.1805376795463811,1.0964616986579632,-0.36999988555908203,66.84493524022909,-7.29204706014491,0.4579620095557907,11,-0.15450000762939453,-0.6269998550415039,-0.8599998950958243,-0.45999956130981445,0.869999885559082,3,0.1726863144393509,-1.4166686534900539,8.489999771118164,-1.6608617050830732,8.779999732971191,-1.1999986376114604,8.890000343322754,0.1726863144393509
325,2022-11-11,9.050000190734863,9.074999809265137,8.835000038146973,8.949999809265137,339400.0,0.021444756367956064,2.2000050862759557,1.1111252397452827,80.44443314164492,80.40816638792131,-0.3927759901201675,-0.8863658239837839,-0.7526733920665407,-0.31248295584062546,17.180180250361236,0.23999977111816406,0.5748797829489671,0.7585002183914185,-0.18703280802636613,1.704033244809203,0.28573370518252617,1.2312667316003107,-0.5600004196166992,95.72656121366053,16.452557878624006,0.4727665132088924,11,-0.3300004005432129,-0.8025002479553223,-1.0500004291534415,-0.6625003814697266,0.6099996566772461,4,0.1436464268880091,-3.8889171461573415,8.859999656677246,-1.4166686534900539,8.489999771118164,-1.6608617050830732,8.779999732971191,0.1436464268880091
326,2022-11-14,8.9399995803833,9.130000114440918,8.9399995803833,9.020000457763672,474800.0,-0.012154763318588446,-3.749961257405796,-0.8000057220240706,73.55766056560174,79.64730553571832,-0.247682660250522,-0.7220236463811602,-0.6646275557252039,-0.2016639098366948,16.873747675155336,0.1900005340576172,0.5964619157630509,0.5904996395111084,-0.36518090079179544,1.5461801798140113,0.11265936935965648,1.0683399096625603,-0.33299980163574183,70.31243247914955,-7.679624340099593,0.4778402701514515,11,-0.19249963760375977,-0.6549994945526123,-0.9499998092651358,-0.5524997711181641,0.5900001525878924,0,0.18791950604361785,2.2000050862759557,9.050000190734863,-3.8889171461573415,8.859999656677246,-1.4166686534900539,8.489999771118164,0.18791950604361785
327,2022-11-15,9.199999809265137,9.270000457763672,9.095000267028807,9.130000114440918,359000.0,0.029082801016271143,-1.5000136239781636,-0.8749865891020062,76.29307536466192,79.32801899301043,-0.45872717066048097,-0.9197028743293636,-0.9417573484830832,-0.46283826725386845,17.20391752880891,0.3300008773803711,0.5910541733470183,0.7809998750686642,-0.21096573856952006,1.7729654887068476,0.28501706824957296,1.2769826818877563,-0.4883999633789067,91.02556578513003,11.725023684630656,0.49598280681909174,11,-0.38249969482421875,-0.8399996757507324,-1.2100000381469718,-0.8125,0.4499998092651367,1,0.12173912051945424,-3.749961257405796,8.9399995803833,2.2000050862759557,9.050000190734863,-3.8889171461573415,8.859999656677246,0.12173912051945424
328,2022-11-16,9.149999618530273,9.31999969482422,9.09000015258789,9.109999656677246,411400.0,-0.005434803453420622,-4.750062585682825,0.5714305177111717,72.6027093029737,78.28227705316007,-0.3551496716270357,-0.799651408160674,-0.9072418714805703,-0.41319717817125934,17.19502130443794,0.2299995422363299,0.5797041471942936,0.6604996919631958,-0.3286939495654515,1.649693333491843,0.16590287119887215,1.1550965127275195,-0.3267196502685543,69.09085234326741,-8.288329900567632,0.4945968207643236,11,-0.24749994277954102,-0.7649998664855939,-1.1599998474121085,-0.7624998092651367,0.6300001144409197,2,0.10382522432192709,-1.5000136239781636,9.199999809265137,-3.749961257405796,8.9399995803833,2.2000050862759557,9.050000190734863,0.10382522432192709
329,2022-11-17,9.729999542236328,9.890000343322754,9.289999961853027,9.5,864400.0,0.0633879724466282,1.1818150291823735,5.749994039529838,75.20657672185362,77.58506555855645,-0.8365707896290981,-1.2773875570695683,-1.4985627650232054,-0.988590472203148,17.355307615396352,0.7400007247924805,0.5853568017727255,1.1339996337890632,0.09085879233826155,2.177140475239865,0.6124292130636615,1.655570054514465,-0.8073756286621094,84.83405167738157,9.611327006819707,0.5215704207254009,11,-0.5399994850158691,-1.0599994659423828,-1.7399997711181632,-1.3424997329711914,0.1100006103515625,3,0.024666057151459864,-4.750062585682825,9.149999618530273,-1.5000136239781636,9.199999809265137,-3.749961257405796,8.9399995803833,0.024666057151459864
330,2022-11-18,10.210000038146973,10.31999969482422,9.720000267028807,9.75,791500.0,0.04933201628911088,-1.3076923076923055,2.000004146418324,79.02095080578741,77.01214684796831,-1.1944924157804042,-1.6415014770603804,-1.9932442196540823,-1.4593899954529856,17.60243946674182,0.5999994277954137,0.6121023577774061,1.487000131607056,0.3088106989828656,2.6651895642312464,0.8979054152949608,2.076094847919151,-1.119999885559082,92.02901104672647,18.095523192651214,0.5890947163120954,11,-0.8050003051757812,-1.3000001907348633,-2.2200002670288077,-1.822500228881836,-0.4499998092651367,4,-0.04701278101050432,1.1818150291823735,9.729999542236328,-4.750062585682825,9.149999618530273,-1.5000136239781636,9.199999809265137,-0.04701278101050432
331,2022-11-21,10.279999732971193,10.399999618530273,9.9399995803833,10.149999618530273,570200.0,0.006855993590860532,1.4864874617563593,0.28260892100053253,79.31031647819559,76.7023211648659,-1.1695792482435685,-1.5881539186925853,-2.0806379646024507,-1.515856150675381,18.417060941598713,0.46000003814697266,0.646575098593619,1.4269998311996481,0.16275315039684202,2.6912465120024542,0.7948764907982451,2.059123171601051,-0.9899997711181658,90.83969965798764,17.387363502362064,0.6321233404014029,11,-0.8350000381469744,-1.3299999237060565,-2.234999895095827,-1.8924999237060565,-0.4799995422363299,0,-0.06031127448092721,-1.3076923076923055,10.210000038146973,1.1818150291823735,9.729999542236328,-4.750062585682825,9.149999618530273,-0.06031127448092721
332,2022-11-22,10.5600004196167,10.609999656677246,10.369999885559082,10.369999885559082,745800.0,0.027237421587420485,-1.526306279174823,1.461541283057604,81.387994966289,77.39640661766327,-1.3080938683122554,-1.7532730587615557,-2.3686901184922977,-1.7871042407586,20.22748940581148,0.3299999237060529,0.6915205897744698,1.5770004987716675,0.1724649625490855,2.9815360349942495,0.8747327306603765,2.2792682668829585,-1.048000526428222,96.71057543597675,23.258749333174137,0.7022677681112909,11,-0.8700003623962402,-1.5050005912780762,-2.5287505388259888,-2.1725006103515625,-0.9100008010864258,1,-0.09753793993531801,1.4864874617563593,10.279999732971193,-1.3076923076923055,10.210000038146973,1.1818150291823735,9.729999542236328,-0.09753793993531801
333,2022-11-23,10.760000228881836,10.770000457763672,10.460000038146973,10.529999732971193,543900.0,0.018939375124797264,1.479993896507658,1.2105255232645593,83.23350694568373,77.89524714363239,-1.2876407480264742,-1.828048538535766,-2.572326708174053,-1.9772592813802117,22.745230268347925,0.3100004196166992,0.715278037656013,1.6380002975463874,0.10686920013646528,3.1691313949563096,0.8724347488414264,2.4035658462513485,-1.0284003829956045,99.32430908574239,24.2831201653528,0.7655655487049613,11,-0.9574999809265137,-1.625,-2.767500162124634,-2.372500419616699,-1.1500005722045898,2,-0.10315990583086743,-1.526306279174823,10.5600004196167,1.4864874617563593,10.279999732971193,-1.3076923076923055,10.210000038146973,-0.10315990583086743
334,2022-11-25,10.15999984741211,10.710000038146973,10.09000015258789,10.710000038146973,384300.0,-0.055762116050817045,1.2545442565417702,-2.391300021146664,69.87010966749988,76.72032231317183,-0.5407034361839909,-1.1283834737942229,-1.9704373769569195,-1.3663323608004472,25.085290309283376,0.6700000762939453,0.7422132692168208,0.9379999160766594,-0.5898276604598838,2.4658274926132018,0.17408612780838872,1.7019137043449302,-0.2207198791503906,41.90471432918116,-32.93291901619172,0.7639137882682713,11,-0.30499982833862305,-1.0249996185302734,-2.1674997806549072,-1.7725000381469727,-0.2799997329711914,4,-0.03740158662873483,1.479993896507658,10.760000228881836,-1.526306279174823,10.5600004196167,1.4864874617563593,10.279999732971193,-0.03740158662873483
335,2022-11-28,10.1899995803833,10.256999969482422,10.020000457763672,10.119999885559082,316100.0,0.0029527296674942693,1.323519237062316,-0.12727212827088502,67.95577694365001,76.09789079962164,-0.4380545211963671,-1.0815185859121001,-1.987199716517921,-1.3871958952285208,26.559707859363545,0.23699951171875,0.8099968304848169,0.883999681472778,-0.6636083945377429,2.431607757483298,0.11019564346751842,1.6578037194780375,0.5800008773803711,30.120450087841355,-40.43258532264952,0.77380403800526,11,-0.25999927520751953,-1.0549993515014648,-2.228749632835388,-1.802499771118164,-0.37999916076660156,0,-0.034347344672044144,1.2545442565417702,10.15999984741211,1.479993896507658,10.760000228881836,-1.526306279174823,10.5600004196167,-0.034347344672044144
336,2022-11-29,10.1899995803833,10.43000030517578,10.109999656677246,10.1899995803833,321500.0,0.0,-3.0000119209403016,0.0,70.08545568759061,75.40815527994705,-0.27054605706161716,-1.0038207009025975,-1.9720774945275341,-1.3794039900147457,27.909095832885946,0.3200006484985334,0.8411255741821737,0.8019997119903568,-0.7507310623560635,2.354730486336778,0.02563432481714578,1.5783650991635678,0.5650008773803705,22.666549682617188,-47.074120628250526,0.7763653871732106,11,-0.25999927520751953,-0.9749994277954102,-2.3374996185302734,-1.802499771118164,-0.26999950408935725,1,-0.042198171659325046,1.323519237062316,10.1899995803833,1.2545442565417702,10.15999984741211,1.479993896507658,10.760000228881836,-0.042198171659325046
337,2022-11-30,10.300000190734863,10.329999923706056,10.100000381469727,10.18000030517578,239000.0,0.010794957299441243,1.5555596763853188,100.0,77.17716075069285,75.91642766302697,-0.23255845384944962,-1.0312278355598536,-2.0624644609091103,-1.47865855093338,29.09871021870673,0.2299995422363299,0.8569445674597471,0.8260003089904782,-0.7288279404529892,2.3808285584339455,0.0485861842687445,1.6034144337122118,0.44030026702880853,37.33329772949219,-37.300048841088625,0.7774141247217339,11,-0.26999998092651367,-1.0750000476837158,-2.515000343322754,-1.9125003814697266,-0.38000011444091975,2,-0.04854368842145884,-3.0000119209403016,10.1899995803833,1.323519237062316,10.1899995803833,1.2545442565417702,10.15999984741211,-0.04854368842145884
338,2022-12-01,10.460000038146973,10.539999961853027,10.3100004196167,10.380000114440918,300900.0,0.015533965480508893,-1.090911455398247,0.6666666666666567,75.64100918216386,75.96469793639477,-0.20919165548675522,-1.0987047932666805,-2.1880142763706445,-1.6276712068432069,30.655659038367,0.23999977111816406,0.9176465068134849,0.8915001392364506,-0.661727848272248,2.444728126745149,0.1148861454821013,1.6681141329907998,0.2658944196166999,63.768093907952405,-11.36090509812989,0.7766139937543491,12,-0.21499967575073242,-1.1049997806549072,-2.6750001907348633,-2.075000286102293,-0.5699996948242188,3,-0.07743789834251225,1.5555596763853188,10.300000190734863,-3.0000119209403016,10.1899995803833,1.323519237062316,10.1899995803833,-0.07743789834251225
339,2022-12-02,10.420000076293944,10.489999771118164,10.1899995803833,10.3100004196167,235400.0,-0.0038240881173184915,1.4000106811930892,1.3749970197648969,73.06395425192328,75.30280943040985,-0.06819335096135859,-0.959850410797177,-2.113963558394879,-1.5752084014407703,32.63248629357142,0.3000001907348633,0.952371792624291,0.7575001716613752,-0.7608075442303974,2.275807887553148,-0.0016536862845111244,1.5166540296072615,0.29177650146972844,76.92307692307658,4.217790921619283,0.7591538579458862,12,-0.06500005722045721,-1.0449998378753644,-2.606250047683714,-2.035000324249264,-0.5200004577636701,4,-0.07773516446122608,-1.090911455398247,10.460000038146973,1.5555596763853188,10.300000190734863,-3.0000119209403016,10.1899995803833,-0.07773516446122608
340,2022-12-05,10.369999885559082,10.460000038146973,10.239999771118164,10.329999923706056,223000.0,-0.004798482760918099,1.0,0.36363715179940537,74.57043716273213,74.77615617313614,0.007699262405312268,-0.81457363499878,-2.0272125340656117,-1.510833859415996,34.137839911189246,0.2200002670288086,1.0130132036613677,0.6204999923706058,-0.8472657616879733,2.088265746429185,-0.11338288465868374,1.3543828693998954,0.3279411698045891,61.36358217754398,-11.1633662223067,0.7338828770292893,12,0.025000572204589844,-0.8999996185302734,-2.5849997997283936,-1.9850001335144025,-0.1700000762939453,0,-0.047251666010191706,1.4000106811930892,10.420000076293944,-1.090911455398247,10.460000038146973,1.5555596763853188,10.300000190734863,-0.047251666010191706
341,2022-12-06,10.40999984741211,10.5,10.295000076293944,10.449999809265137,275200.0,0.003857276981143354,1.9285631569267494,-1.0000000000000444,72.49069459004613,73.78756724244249,-0.013321852271063861,-0.7745731090317278,-2.0179558673860374,-1.5370389765223997,35.32710646793272,0.20499992370605646,1.0243492759443917,0.5844999790191654,-0.8529757511505007,2.0219757091888315,-0.13423788606566767,1.3032378441039985,0.27438239599956127,70.45449126845308,0.2564436743141272,0.7187378650848333,12,-0.0149993896484375,-0.8424997329711914,-2.4700000286102295,-2.02500009536743,-0.09000015258788885,1,-0.057636833486080064,1.0,10.369999885559082,1.4000106811930892,10.420000076293944,-1.090911455398247,10.460000038146973,-0.057636833486080064
342,2022-12-07,10.199999809265137,10.449999809265137,10.149999618530273,10.40999984741211,190600.0,-0.020172914622969773,1.0689671048088212,5.250005960470162,68.4210473480672,72.14173839826289,0.15672290781915343,-0.4772020433697097,-1.7601238545200726,-1.3189556581379147,36.03493836587807,0.3000001907348633,0.9690419344788666,0.3034999370574951,-1.0546301952346937,1.661630069349684,-0.3755651290885993,0.9825650032035895,0.47109479843357427,12.820550440768319,-55.14155925023147,0.679065066146094,12,0.16500043869018555,-0.6324996948242188,-2.2099997997283936,-1.8150000572204572,0.05000019073486328,2,-0.027450954726181087,1.9285631569267494,10.40999984741211,1.0,10.369999885559082,1.4000106811930892,10.420000076293944,-0.027450954726181087
343,2022-12-08,10.40999984741211,10.4399995803833,10.175000190734863,10.18000030517578,251700.0,0.02058823941900667,-1.2083303530982523,-1.0952357164590618,63.70967555864901,71.45724571950166,-0.12085497848577909,-0.5649505952034293,-1.9249907143090184,-1.5259560664107248,37.80233020635565,0.2649993896484375,0.909491804802677,0.4174999713897698,-0.7844788875767605,1.6194788303563001,-0.18348945809349537,1.018489400873035,0.2480728772879015,74.28569871553835,8.108394204181778,0.6009894294832652,12,-0.12999963760375977,-0.8424997329711914,-2.382499933242798,-2.02500009536743,-0.26999950408935547,3,-0.047070103583140566,1.0689671048088212,10.199999809265137,1.9285631569267494,10.40999984741211,1.0,10.369999885559082,-0.047070103583140566
344,2022-12-09,10.390000343322754,10.489999771118164,10.255000114440918,10.380000114440918,240000.0,-0.0019211819771858263,1.2381017257039055,0.043479342543910234,54.45545208873512,69.95720962451112,-0.07241399581773678,-0.44738797052147206,-1.8446528211337352,-1.5070345629335016,39.13197024887555,0.2349996566772461,0.8070390451323846,0.3210004329681393,-0.7668252460131111,1.4088261119493897,-0.2229124065224859,0.8649132724587645,0.25531093603852995,68.57156091792416,5.430336062605441,0.5439128394906252,12,-0.07000017166137695,-0.8225002288818359,-2.3625004291534424,-2.0050005912780744,-0.3000001907348633,4,-0.04812319379001084,-1.2083303530982523,10.40999984741211,1.0689671048088212,10.199999809265137,1.9285631569267494,10.40999984741211,-0.04812319379001084
345,2022-12-12,10.350000381469727,10.449999809265137,10.03499984741211,10.229999542236328,406800.0,-0.003849851831692508,1.5937522351763107,11.999809269502194,51.7588096231933,67.92091561735587,-0.008192668096555167,-0.3214842914725846,-1.7435352263725665,-1.4686754938781696,40.00494984335054,0.41499996185302734,0.6674613392266586,0.2160004615783695,-0.7656290294295864,1.1976299525863254,-0.27481428392560936,0.7068152070823484,0.2828046814596057,67.7420281056958,7.769686567367543,0.49081474550397836,12,-0.0625004768371582,-0.7225003242492676,-2.2825005054473877,-1.965000629425047,-0.24000072479248047,0,-0.04347833298104209,1.2381017257039055,10.390000343322754,-1.2083303530982523,10.40999984741211,1.0689671048088212,10.199999809265137,-0.04347833298104209
346,2022-12-13,10.619999885559082,10.93000030517578,10.59000015258789,10.699999809265137,583700.0,0.02608690764618271,-3.8571662125340347,-0.6666613685130732,51.51513837913861,65.0695797982943,-0.23555305483632694,-0.4839831469333866,-1.9580133202294085,-1.7360480989873999,41.13167932751365,0.5799999237060529,0.6176798596924051,0.40199995040893555,-0.4247275587362509,1.228727459554122,-0.011363804163657676,0.8153637049815288,-0.5999994277954102,65.36309932273187,9.623242110263348,0.4133637545725936,12,-0.13749980926513672,-0.9099998474121094,-2.514999747276306,-2.2350001335144025,-0.11999988555908203,1,-0.0395480302090262,1.5937522351763107,10.350000381469727,1.2381017257039055,10.390000343322754,-1.2083303530982523,10.40999984741211,-0.0395480302090262
347,2022-12-14,10.31999969482422,10.689000129699707,10.260000228881836,10.56999969482422,327400.0,-0.028248605834996,-1.318925077067395,3.125002980235081,39.423063697193754,61.04536363329762,0.07552462798991932,-0.10094887154786392,-1.6170834148192466,-1.4367355326847733,41.577098386839914,0.4289999008178711,0.5721645919884324,0.04599976539611994,-0.6280113208443794,0.7200108516366193,-0.29100577772412883,0.3830053085163687,-0.28499984741211115,31.843542083122262,-17.62378508991169,0.33700554312024933,12,0.1625003814697248,-0.6099996566772479,-2.075999617576601,-1.934999942779541,0.14000034332275213,2,0.0,-3.8571662125340347,10.619999885559082,1.5937522351763107,10.350000381469727,1.2381017257039055,10.390000343322754,0.0
348,2022-12-15,10.100000381469727,10.350000381469727,10.06999969482422,10.199999809265137,211000.0,-0.02131776355234094,-2.499991059348103,0.3999977111816406,48.235308637265796,58.28662523166901,0.26718509149415937,0.20434835647841965,-1.3507745801019873,-1.2171134042004788,41.72272821718529,0.28000068664550604,0.5132655378871327,-0.22149958610534703,-0.6518375333768329,0.20883836116613885,-0.43666855974109,-0.006330612469604091,-0.047100524902344176,7.262625789045233,-41.378371396509294,0.21516897363574314,12,0.38249969482421875,-0.3900003433227539,-1.7270005941390991,-1.715000629425047,0.5599994659423828,3,0.014851446818306524,-1.318925077067395,10.31999969482422,-3.8571662125340347,10.619999885559082,1.5937522351763107,10.350000381469727,0.014851446818306524
349,2022-12-16,9.970000267028807,10.079999923706056,9.890000343322754,9.949999809265137,520300.0,-0.012871297973357398,-1.7142915531335403,-0.20000572207862266,43.88890537215562,54.87756614382717,0.36502631440096067,0.3723407297121799,-1.1721193371565057,-1.0885695832647535,40.56103298434313,0.21000003814697266,0.4151641697314563,-0.3634997367858901,-0.7335510350809606,0.006551561509180459,-0.5485253859334254,-0.17847408763835482,0.9600000381469727,7.692300638503161,-41.50309724321152,0.1850256491475357,12,0.44000005722046076,-0.11999988555908025,-1.5495004653930646,-1.5850005149841273,0.5099992752075213,4,0.017051160656047726,-2.499991059348103,10.100000381469727,-1.318925077067395,10.31999969482422,-3.8571662125340347,10.619999885559082,0.017051160656047726
350,2022-12-19,9.729999542236328,9.979999542236328,9.710000038146973,9.970000267028807,224900.0,-0.024072288702556066,1.076925051993735,-11.99976158687872,38.72548905027593,51.12587663940826,0.5640072228119433,0.6055859228344218,-0.8778344274329264,-0.8528725748846107,38.53991730191552,0.26999950408935547,0.3067769208874491,-0.5795004367828369,-1.0355465719855985,-0.12345430158007531,-0.8075235043842177,-0.3514773691814561,1.17920076370239,1.6393032550773396,-48.808700924752856,0.2280230676013807,12,0.5900006294250488,0.15250062942504883,-1.2607498168945312,-1.3449997901916486,0.9200000762939453,0,0.03699903672028548,-1.7142915531335403,9.970000267028807,-2.499991059348103,10.100000381469727,-1.318925077067395,10.31999969482422,0.03699903672028548
351,2022-12-20,9.65999984741211,9.883000373840332,9.579999923706056,9.710000038146973,405200.0,-0.007194213578362585,-1.8857180485102567,0.20833349890129257,33.99998378752889,47.30131402157067,0.5771218860583165,0.6606258346052787,-0.7590475635842662,-0.7861902876408813,36.282888151372674,0.30300045013427557,0.2074518108525254,-0.6185001373291019,-1.1593875234767115,-0.07761275118149236,-0.8889438304029067,-0.34805644425529714,1.201232447814938,7.213697822028261,-43.038735560200486,0.27044369307380517,12,0.5950002670288086,0.27500009536743164,-1.1762499809265137,-1.2750000953674299,1.0399999618530273,1,0.04658383192269833,1.076925051993735,9.729999542236328,-1.7142915531335403,9.970000267028807,-2.499991059348103,10.100000381469727,0.04658383192269833
352,2022-12-21,9.529999732971193,9.711999893188477,9.31999969482422,9.699999809265137,465200.0,-0.01345756899527728,3.0412340726757723,3.3999885559518233,26.39592311349118,43.15534152766425,0.6728446183099912,0.7478468859603691,-0.5801202492605224,-0.661095564562558,33.86362360016712,0.39200019836425604,0.09840260401498035,-0.6970002174377417,-1.3155930335487618,-0.07840740132672153,-1.0062966254932526,-0.3877038093822307,1.254358619964595,20.388339626345132,-26.99142216140825,0.3092964080555101,12,0.5950002670288068,0.48000049591064275,-1.0137497186660784,-1.1449999809265137,2.0,2,0.10178387137544931,-1.8857180485102567,9.65999984741211,1.076925051993735,9.729999542236328,-1.7142915531335403,9.970000267028807,0.10178387137544931
353,2022-12-22,9.649999618530273,9.6899995803833,9.42300033569336,9.520000457763672,227500.0,0.012591803664370849,1.5428610354223433,-0.7647006024975116,31.21949404069632,40.57356841121549,0.48466965090216085,0.5696299697307552,-0.6510463975489351,-0.7837561275425351,31.128905310813526,0.2669992446899414,-0.004045231347525657,-0.5215003013610833,-1.137917130782565,0.09491652806039852,-0.8297087160718242,-0.21329188665034238,1.0172100417565897,43.42102951621097,-0.2125433332322615,0.3082084147107405,12,0.47500038146972656,0.3600006103515625,-1.0612494945526123,-1.264999866485594,2.0799999237060547,3,0.08393787063590219,3.0412340726757723,9.529999732971193,-1.8857180485102567,9.65999984741211,1.076925051993735,9.729999542236328,0.08393787063590219
354,2022-12-23,9.779999732971193,9.800000190734863,9.649999618530273,9.649999618530273,235100.0,0.013471514982372534,-1.3076990793382974,1.0000073360036523,36.15022570301051,38.83928130897295,0.28948361008976065,0.4318423024378166,-0.7310622700796827,-0.9121752250483421,29.574828391588227,0.15000057220458984,-0.08336166570104453,-0.37250018119811834,-1.0133509728336385,0.2683506104374018,-0.6929255770158793,-0.05207478538035737,0.7794331300786581,69.69699159032473,27.13684799985719,0.32042539581776014,12,0.3450002670288068,0.3300004005432111,-1.136250019073488,-1.3949999809265137,1.75,4,0.08997956426053699,1.5428610354223433,9.649999618530273,3.0412340726757723,9.529999732971193,-1.8857180485102567,9.65999984741211,0.08997956426053699
355,2022-12-27,9.84000015258789,9.899999618530273,9.670000076293944,9.789999961853027,301200.0,0.0061350123982537585,1.705890932754415,0.3846165132230443,36.74419079167401,37.19806491036578,0.16710460601367672,0.3628814896806034,-0.7367716396508914,-0.9684732813156991,28.087882840336114,0.2299995422363299,-0.15914161465453702,-0.2949997901916497,-0.9504869368742295,0.3604873564909301,-0.6227433635329405,0.032743783149641104,0.6202780570039099,89.6552631319326,48.53235959182586,0.32774357334129,12,0.16449975967407227,0.2849998474121094,-0.9100000858306885,-1.2950000762939453,1.6499996185302734,1,0.06504058737032836,-1.3076990793382974,9.779999732971193,1.5428610354223433,9.649999618530273,3.0412340726757723,9.529999732971193,0.06504058737032836
356,2022-12-28,9.760000228881836,9.90999984741211,9.69499969482422,9.81999969482422,295100.0,-0.008130073421291018,-1.2631531395874351,-1.1999847412691804,39.1089186038771,37.16315989999726,0.12548018629675006,0.431118893818887,-0.606481841591691,-0.8863163135552057,26.239134618682836,0.21500015258788885,-0.2098098307943168,-0.3534997463226315,-1.0292848259286558,0.3222853332833928,-0.6913922861256445,-0.015607206519618444,0.6090556995285574,74.57634241748286,28.639342977953945,0.3378925398030122,12,0.07499980926513672,0.36499977111816406,-0.6025004386901855,-1.0000004768371564,1.760000228881836,2,0.09118845991568181,1.705890932754415,9.84000015258789,-1.3076990793382974,9.779999732971193,1.5428610354223433,9.649999618530273,0.09118845991568181
357,2022-12-29,9.800000190734863,10.020000457763672,9.760000228881836,9.789999961853027,388600.0,0.004098356651125901,-6.428610354223434,-0.16667196490446784,33.51351769324151,35.527405350661226,0.004426766709119789,0.37074800213991566,-0.5956573867968853,-0.9258207908091052,24.343220449065594,0.26000022888183594,-0.2545845766469803,-0.2884997844696038,-0.9721826572611967,0.3951830883219891,-0.6303412208654002,0.05334165192619267,0.48513123898863597,63.149041533546324,19.938819543705335,0.34184143639579667,12,-0.10000038146972479,0.3249998092651367,-0.6025004386901855,-1.0000004768371582,1.739999771118164,3,0.09183669398100136,-1.2631531395874351,9.760000228881836,1.705890932754415,9.84000015258789,-1.3076990793382974,9.779999732971193,0.09183669398100136
358,2022-12-30,9.649999618530273,9.774999618530273,9.550000190734863,9.699999809265137,254700.0,-0.015306180539302772,1.2499964237179029,-4.999904634751097,31.313117690605935,34.13009560826682,0.09373960184272079,0.48164831723041956,-0.3932708683160975,-0.7752339141341675,22.102500327300245,0.25,-0.3291931017348695,-0.398000335693359,-1.084980151094971,0.288979479708253,-0.7414902433941641,-0.0545104279925539,0.5579212724012841,21.276461910878172,-17.95218104004078,0.3434899077008058,12,0.020000457763671875,0.47500038146972656,-0.2774996757507324,-0.744999885559082,1.6900005340576172,4,0.19481867241019124,-6.428610354223434,9.800000190734863,-1.2631531395874351,9.760000228881836,1.705890932754415,9.84000015258789,0.19481867241019124
359,2023-01-03,9.609999656677246,9.880000114440918,9.501999855041504,9.739999771118164,207800.0,-0.004145073931010157,-1.18497438031791,2.5999923706345727,31.313117690605935,33.30649879052571,0.0863877973724847,0.48259664313141926,-0.2957563738586213,-0.7390257556812383,20.08952821064327,0.37800025939941406,-0.35816800606713173,-0.39750027656555176,-1.0876377385396605,0.292637185408557,-0.7425690075526052,-0.05243154557849827,0.5268875385657239,20.849358295760204,-14.162295088817196,0.34506873098705426,1,0.06000041961669922,0.5150003433227539,-0.141249418258667,-0.6249995231628418,1.5600004196166974,1,0.22060353395393295,1.2499964237179029,9.649999618530273,-6.428610354223434,9.800000190734863,-1.2631531395874351,9.760000228881836,0.22060353395393295
360,2023-01-04,9.880000114440918,9.899999618530273,9.65999984741211,9.68000030517578,168900.0,0.028095782248656942,1.000007947325129,-1.5384587169423898,31.313150773872394,33.00796178900832,-0.1789119621818518,0.18340783314356734,-0.5061757050495679,-1.010647787152081,17.946884713802053,0.28999996185302734,-0.3919316383611555,-0.10299983024597203,-0.77346253811832,0.5674628776263759,-0.4382311841821469,0.23223152369020283,0.191536080768552,72.97293814195739,40.07380141388306,0.335231353936174,1,-0.21000003814697266,0.24499988555908203,-0.38499999046325684,-0.8949999809265137,1.2699995040893555,2,0.16700400803827775,-1.18497438031791,9.609999656677246,1.2499964237179029,9.649999618530273,-6.428610354223434,9.800000190734863,0.16700400803827775
361,2023-01-05,9.8100004196167,9.920000076293944,9.75,9.850000381469727,126000.0,-0.007084989272611919,-1.1249903142936961,-0.19999999999999823,35.428600077710726,34.0115925628105,-0.09543284852434475,0.21729305367015606,-0.37650222367860486,-0.9420544880423041,15.608498829397371,0.17000007629394354,-0.4105749588880858,-0.14299955368042028,-0.786153150077876,0.5001540427170355,-0.46457635187914903,0.17857724451830848,0.20141285556195143,59.45949926633441,25.335171541860838,0.32157679819872803,1,-0.0885000228881836,0.3149995803833008,-0.2775001525878906,-0.8250002861022949,1.3899993896484375,3,0.17125374919883107,1.000007947325129,9.880000114440918,-1.18497438031791,9.609999656677246,1.2499964237179029,9.649999618530273,0.17125374919883107
362,2023-01-06,9.920000076293944,10.020000457763672,9.75,9.75,261800.0,0.011213012433443081,-2.176474548126872,-4.2500059604701175,44.51219015785616,35.48855879805048,-0.16125035601581672,0.08984749722577767,-0.4333461686504041,-1.053154510859887,13.837212492630563,0.2700004577636719,-0.39434294906159195,-0.01899991035461568,-0.6516187258835693,0.6136189051743379,-0.3353093181190925,0.2973094974098611,-0.600000381469723,80.69492951471256,41.38935426063085,0.31630940776447664,1,-0.15899991989135565,0.20499992370605646,-0.3474998474121076,-0.9349999427795392,1.3299999237060565,4,0.16129035979478323,-1.1249903142936961,9.8100004196167,1.000007947325129,9.880000114440918,-1.18497438031791,9.609999656677246,0.16129035979478323
363,2023-01-09,9.920000076293944,10.220000267028807,9.859999656677246,9.899999618530273,285100.0,0.0,-6.19998474126911,0.11764969875123897,48.3443658418127,36.843463257917385,-0.1328988112120424,0.054025653367892446,-0.37973925912631223,-1.0537870379366314,12.174678656379758,0.3600006103515607,-0.3600673124446665,0.005500078201292169,-0.5869962156064155,0.5979963720089998,-0.29074806870256253,0.30174822510514687,-0.5860003662109339,58.21726760510989,14.296792276313177,0.296248146903854,1,-0.059000015258787286,0.20499992370605646,-0.292499899864195,-0.9349999427795392,1.420000076293947,0,0.1633064388205434,-2.176474548126872,9.920000076293944,-1.1249903142936961,9.8100004196167,1.000007947325129,9.880000114440918,0.1633064388205434
364,2023-01-10,9.890000343322754,10.0,9.8100004196167,9.899999618530273,113600.0,-0.003024166606901635,-1.2353007175033799,-0.49995231737559276,56.15387606197125,39.00009495461708,-0.09572061149216715,0.047058739715541975,-0.3011787780656867,-1.0215669490085375,10.256162743074038,0.18999958038330078,-0.2954479795139786,0.0005003452301028943,-0.5480855845365618,0.5490862749967675,-0.27379261965322854,0.27479331011343433,-0.5205606109619119,41.0714863513982,-7.858651999631611,0.2742929648833323,1,-0.029000282287597656,0.2349996566772461,-0.09000003337860107,-0.9050002098083496,1.5099992752075195,1,0.1466127157663959,-6.19998474126911,9.920000076293944,-2.176474548126872,9.920000076293944,-1.1249903142936961,9.8100004196167,0.1466127157663959
365,2023-01-11,9.899999618530273,9.949999809265137,9.800000190734863,9.899999618530273,212800.0,0.0010110490253187887,1.9999809265864312,-0.0,59.67741191200974,41.28548309996515,-0.10763264816484153,0.0017054060649286384,-0.2727831799847813,-1.0305425521490132,9.116239590264929,0.14999961853027344,-0.2456363592792048,0.03299965858459508,-0.4711767069049966,0.5371760240741867,-0.21908852416020075,0.2850878413293909,-0.49653746478271366,31.91479432097425,-21.371325691121296,0.25208818274479555,1,-0.03899955749511719,0.22500038146972656,-0.03499948978424072,-0.9149994850158691,1.5500001907348615,2,0.1282828794646167,-1.2353007175033799,9.890000343322754,-6.19998474126911,9.920000076293944,-2.176474548126872,9.920000076293944,0.1282828794646167
366,2023-01-12,10.199999809265137,10.210000038146973,9.899999618530273,9.920000076293944,302600.0,0.030303050736824266,1.0666681501591047,100.0,73.75887052483208,45.75718897014187,-0.3784536893482784,-0.34928129747056325,-0.5314003655047621,-1.3264868211423586,7.183994831538854,0.3100004196166992,-0.20652739951726318,0.3539998531341553,-0.04136289680317873,0.7493626030714893,0.15631847816548827,0.5516812281028223,-0.7638761309863273,95.74458587223648,36.71510345625248,0.1976813749686666,1,-0.33899974822998047,-0.07499980926513672,-0.2674994468688965,-1.2149996757507324,1.130000114440918,3,0.0931372379440838,1.9999809265864312,9.899999618530273,-1.2353007175033799,9.890000343322754,-6.19998474126911,9.920000076293944,0.0931372379440838
367,2023-01-13,10.31999969482422,10.359999656677246,10.09000015258789,10.09000015258789,303300.0,0.011764694882649085,-1.3478264475146369,0.8214277199328351,73.75887052483216,50.47338372950034,-0.46593236073445254,-0.49464172128551986,-0.6087367377982318,-1.4399354188558604,6.419971018348636,0.26999950408935547,-0.16759827833970675,0.4739997386932391,0.07863698875590508,0.8693624886305731,0.2763183637245721,0.6716811136619061,-0.8525209529954108,92.85714285714317,30.537469316967268,0.1976813749686666,1,-0.3889999389648455,-0.19499969482422053,-0.3387494087219256,-1.3349995613098162,1.329999923706053,4,0.08527133144027732,1.0666681501591047,10.199999809265137,1.9999809265864312,9.899999618530273,-1.2353007175033799,9.890000343322754,0.08527133144027732
368,2023-01-17,10.25,10.449999809265137,10.204999923706056,10.350000381469727,319100.0,-0.006782916365717262,-1.5789389148220945,-0.43478513260245466,67.4074246755916,54.48386228338764,-0.337347889971106,-0.4351379960224957,-0.4956849164655601,-1.361329904811079,6.276110817346094,0.24499988555908025,-0.12952016190897098,0.3965000629425042,-0.02403979542916268,0.817039921314171,0.18623013375667163,0.6067699921283367,-0.7289700032802848,69.23078051686244,7.520248644977954,0.21026992918583304,1,-0.19500017166137695,-0.125,-0.2837498188018799,-1.2649998664855957,1.5699996948242205,1,0.09756097560975618,-1.3478264475146369,10.31999969482422,1.0666681501591047,10.199999809265137,1.9999809265864312,9.899999618530273,0.09756097560975618
369,2023-01-18,10.140000343322754,10.399999618530273,10.130000114440918,10.279999732971193,307500.0,-0.010731673822170329,-2.374997019764919,1.3999885559518765,60.71430274420047,57.75065694675743,-0.16121485888270115,-0.3285966686945727,-0.34205656829044173,-1.2400832768751933,6.5375690873835515,0.26999950408935547,-0.08349660149231752,0.27800040245056223,-0.159003890888874,0.7150046957899985,0.059498255780845,0.49650254912027947,-0.544652761599405,52.30774648093971,-5.625565252012656,0.2185021466697178,1,-0.04000043869018555,-0.015000343322753906,-0.21625018119812012,-1.1550002098083496,1.7199993133544904,2,0.11834317244923409,-1.5789389148220945,10.25,-1.3478264475146369,10.31999969482422,1.0666681501591047,10.199999809265137,0.11834317244923409
370,2023-01-19,10.09000015258789,10.130000114440918,9.979999542236328,10.039999961853027,370200.0,-0.004930985112617692,1.3076990793382974,-0.35714577656675295,62.04380222589152,60.707901629888624,-0.08749448414399907,-0.26376673944643514,-0.25101058135339116,-1.183004469258627,7.097964174549522,0.16000080108642578,-0.015379636893449344,0.21000018119812047,-0.23371631036779128,0.6537166727640322,-0.011858064584835404,0.43185842698107635,-0.426280392661198,34.545539666768974,-20.403380816194236,0.2218582457829555,1,0.009999752044677734,0.034999847412109375,-0.14625000953674316,-1.1050000190734863,1.8199996948242188,3,0.1298314614600271,-2.374997019764919,10.140000343322754,-1.5789389148220945,10.25,-1.3478264475146369,10.31999969482422,0.1298314614600271
371,2023-01-20,10.109999656677246,10.140000343322754,10.06999969482422,10.130000114440918,381700.0,0.0019821113763041076,2.4999523173754596,-0.40000762936542755,61.481474678858646,62.593377687777796,-0.0675695416399531,-0.26174460515641584,-0.23726748471872128,-1.1958968567233583,7.765529244272054,0.07000064849853338,0.06167269287368882,0.20749969482421804,-0.23488031625963757,0.6498797059080736,-0.013690310717709764,0.42868970036614584,-0.38337749280347744,27.65958310252399,-25.167630986395615,0.22119000554192791,1,0.015000343322753906,0.015000343322753906,-0.15249967575073242,-1.1249995231628418,1.619999885559082,4,0.13254205718027623,1.3076990793382974,10.09000015258789,-2.374997019764919,10.140000343322754,-1.5789389148220945,10.25,0.13254205718027623
372,2023-01-23,10.5,10.529999732971193,10.149999618530273,10.149999618530273,385100.0,0.038575702924497524,-1.171426858709227,-17.499618539004388,76.72960124373662,65.74729273243601,-0.40973254937873094,-0.6064415163340442,-0.5847514989253391,-1.5796435395256676,8.193477568362086,0.4200000762939471,0.13331881988870187,0.5490000247955322,0.06760289108270001,1.0303971585083644,0.3083014579391161,0.7896985916519483,-0.7155076244949221,94.54550498771464,36.168855732515404,0.24069856685641583,1,-0.33500003814697266,-0.4955000877380371,-0.403749942779541,-1.434999942779541,1.380000114440918,0,0.07904761178152908,2.4999523173754596,10.109999656677246,1.3076990793382974,10.09000015258789,-2.374997019764919,10.140000343322754,0.07904761178152908
373,2023-01-24,10.460000038146973,10.600000381469727,10.380000114440918,10.550000190734863,348200.0,-0.0038095201764788422,1.3157857752346533,-0.25714301284461666,76.72960124373662,68.03348441929883,-0.31858031101590534,-0.5298106027912297,-0.4924744205142044,-1.5354750826016588,8.700295967656906,0.2200002670288086,0.200182926182233,0.4685000419616703,-0.04170219183574986,0.9787022757590904,0.21339892506295932,0.7236011588603812,-0.6009569268952824,77.41933002931776,13.705188958575675,0.25510111689871023,1,-0.25999975204467773,-0.5,-0.36374998092651367,-1.3949999809265137,1.619999885559082,1,0.11376668987031024,-1.171426858709227,10.5,2.4999523173754596,10.109999656677246,1.3076990793382974,10.09000015258789,0.11376668987031024
374,2023-01-25,10.65999984741211,10.670000076293944,10.350000381469727,10.350000381469727,369700.0,0.01912044058659168,-1.0645177168382143,-3.444432670707413,75.65792652053258,69.80909715357913,-0.44462651427265776,-0.6961970941574354,-0.6487232841839976,-1.7273866717754842,9.606070031962421,0.319999694824217,0.24817605807951537,0.6244998455047615,0.044137944492494086,1.2048617465170288,0.33431889499862777,0.9146807960108951,-0.7120418637342549,98.55069258815978,34.520285014969645,0.2901809505061339,1,-0.375,-0.6649999618530273,-0.5637497901916504,-1.484999656677246,1.630000114440918,2,0.10881799850060214,1.3157857752346533,10.460000038146973,-1.171426858709227,10.5,2.4999523173754596,10.109999656677246,0.10881799850060214
375,2023-01-26,10.479999542236328,10.760000228881836,10.470000267028807,10.710000038146973,335100.0,-0.016885582340742666,-1.3200085449544527,-0.7419383617692843,70.55214293194912,69.45279408770325,-0.19411431240551558,-0.4909631774229197,-0.43228682518940076,-1.5412207466899517,10.913851150796788,0.2899999618530291,0.2880990656478719,0.412499570846558,-0.19252750745610747,1.0175266491492234,0.10998603169522525,0.7150131099978907,-0.4309556655922204,59.42022174983887,-4.9740485643545895,0.3025135391513329,1,-0.1099996566772461,-0.4399995803833008,-0.34999918937683105,-1.3049993515014648,1.6100006103515625,3,0.131679405984634,-1.0645177168382143,10.65999984741211,1.3157857752346533,10.460000038146973,-1.171426858709227,10.5,0.131679405984634
376,2023-01-27,10.649999618530273,10.729999542236328,10.420000076293944,10.489999771118164,422600.0,0.01622138203430379,-1.0666683620919726,-0.6956500105733229,71.59763714299261,69.21265704527664,-0.3280690455212749,-0.622799260342763,-0.5595779063666839,-1.7056007872959569,12.243518573612752,0.3099994659423846,0.32581628741783675,0.5379996776580818,-0.10172381320587576,1.1777231685220393,0.218137932226103,0.8578614230900605,-0.48720272552812993,81.96713110038272,18.823691850681776,0.31986174543197915,1,-0.2799997329711914,-0.6099996566772461,-0.5487494468688965,-1.4749994277954102,1.1800003051757812,4,0.11830988488389438,-1.3200085449544527,10.479999542236328,-1.0645177168382143,10.65999984741211,1.3157857752346533,10.460000038146973,0.11830988488389438
377,2023-01-30,10.699999809265137,10.779999732971193,10.5,10.56999969482422,466200.0,0.004694853758291817,-1.0740759055507612,0.8125014901175294,72.41380066329741,69.76892104391062,-0.35592714082066834,-0.6344449318576331,-0.5737893953044093,-1.7485154424228888,13.64293149726585,0.2799997329711932,0.3640650854803198,0.542999887466431,-0.13006368552245107,1.216063460455313,0.2064681009719891,0.879531673960873,-0.4416503825222424,81.39533852162482,16.90054531532627,0.3365317864944415,1,-0.32000017166137695,-0.6500000953674299,-0.6049997806549072,-1.5249996185302734,1.190000534057619,0,0.09626165900295747,-1.0666683620919726,10.649999618530273,-1.3200085449544527,10.479999542236328,-1.0645177168382143,10.65999984741211,0.09626165900295747
378,2023-01-31,11.529999732971193,11.887999534606935,11.300000190734865,11.31999969482422,1417200.0,0.07757008771040907,-3.704012695360929,1.6153834867769725,82.28346515820859,72.16549464546708,-1.1010522146381216,-1.3875171300215108,-1.356006157876573,-2.5652541170189718,15.527372438483598,1.1879997253417987,0.3780574105868695,1.2789998054504412,0.408044084109056,2.1499555267918264,0.8435219447797486,1.7144776661211338,-1.1777532511072053,76.72301698570546,8.882591644803966,0.4354778606706923,1,-0.5960001945495623,-0.8744997978210467,-1.4624996185302752,-2.344999551773073,0.6800003051757795,1,0.03035562789033408,-1.0740759055507612,10.699999809265137,-1.0666683620919726,10.649999618530273,-1.3200085449544527,10.479999542236328,0.03035562789033408
379,2023-02-01,11.729999542236328,11.829999923706055,11.529999732971193,11.529999732971193,785800.0,0.017346037632005817,-2.000004768376165,0.952379871117743,83.51648773916963,74.55134859138687,-1.1753975661574678,-1.4973166092807695,-1.5236115972568811,-2.751812752757706,17.825440238654412,0.3000001907348615,0.3923175403238197,1.3729996204376214,0.33123826652317057,2.414760974352072,0.8521189434803951,1.8938802973948476,-1.2299995422363281,89.23705376893129,16.156127509193553,0.5208806769572256,2,-0.7509999275207502,-1.0349998474121094,-1.6624994277954102,-2.539999485015869,0.25,2,0.029838055850682332,-3.704012695360929,11.529999732971193,-1.0740759055507612,10.699999809265137,-1.0666683620919726,10.649999618530273,0.029838055850682332
380,2023-02-02,11.529999732971193,11.885000228881836,11.529999732971193,11.779999732971193,489900.0,-0.01705028278517773,-1.840003967285142,-1.2500011920940435,75.28517772071042,76.08509337381484,-0.8377512329485661,-1.2304507499865505,-1.3083477497469929,-2.5437094238886377,20.331032209873513,0.35500049591064275,0.4243686663561217,1.0904998302459727,-0.04896372928818593,2.2299633897801314,0.5207680504788925,1.660231610013053,-0.7523998260498068,75.61308353293595,5.175932414755238,0.5697317797670796,2,-0.5110001564025897,-0.8350000381469744,-1.412499666213991,-2.339999675750734,0.23000049591064275,3,0.06591502571405417,-2.000004768376165,11.729999542236328,-3.704012695360929,11.529999732971193,-1.0740759055507612,10.699999809265137,0.06591502571405417
381,2023-02-03,11.489999771118164,11.529999732971193,11.369999885559082,11.479999542236328,451000.0,-0.003469207526401341,2.55554613656583,-0.04000091552734375,72.94118483036554,75.6641582167736,-0.6497392387429546,-1.1153191392242512,-1.2554904859368285,-2.4973529926901925,22.77040365250641,0.15999984741211115,0.48079893187930267,0.9664999008178707,-0.2241171174468164,2.157116919082558,0.3711913916855263,1.5618084099502152,-0.4903199386596686,71.32565584026078,3.5706283471930647,0.595308509132344,2,-0.370999813079834,-0.7950000762939453,-1.4252498149871826,-2.299999713897705,0.23000049591064275,4,0.05221935538918965,-1.840003967285142,11.529999732971193,-2.000004768376165,11.729999542236328,-3.704012695360929,11.529999732971193,0.05221935538918965
382,2023-02-06,11.520000457763672,11.59000015258789,11.390000343322756,11.399999618530273,299800.0,0.0026110258697236155,-1.8571525885559055,11.999809269502194,75.29881159272716,75.50518158888367,-0.5809278578153858,-1.074390355443299,-1.2810468103550328,-2.517564798629774,25.05996820054881,0.19999980926513494,0.5481613909423171,0.9165005683898926,-0.3175985966332231,2.1505997334130083,0.29945098587833563,1.5335501509014495,-0.3426566848754877,37.4150531495613,-28.90769972938172,0.6170495825115576,2,-0.4010004997253418,-0.8250007629394531,-1.5400004386901855,-2.3050003051757812,0.26999950408935547,0,0.026909674793759608,2.55554613656583,11.489999771118164,-1.840003967285142,11.529999732971193,-2.000004768376165,11.729999542236328,0.026909674793759608
383,2023-02-07,11.539999961853027,11.600000381469727,11.390000343322756,11.470000267028807,353800.0,0.0017360679943270174,1.210520503940151,0.5833267106413563,78.92561104118376,75.8682576467338,-0.4823419740986097,-1.019047812291765,-1.3027255011817065,-2.526442036457045,26.892629409414283,0.21000003814697088,0.6252010443824787,0.8555000782012936,-0.40214132061584174,2.113141477018429,0.22667937879272593,1.4843207776098613,-0.22052503662109224,33.009701546432794,-33.63649489117644,0.6288206994085677,2,-0.3860001564025879,-0.8450002670288086,-1.627500057220459,-2.3249998092651367,0.09000015258789062,1,0.030329322584636165,-1.8571525885559055,11.520000457763672,2.55554613656583,11.489999771118164,-1.840003967285142,11.529999732971193,0.030329322584636165
384,2023-02-08,11.34000015258789,11.526000022888185,11.270000457763672,11.5,493900.0,-0.017331006059468135,1.4150914538142256,-2.2857220708446286,74.31906903563848,76.28680499158817,-0.196393106050337,-0.7429386902457473,-1.087420750147091,-2.3101428563639104,28.81943522065581,0.26999950408935547,0.6421525575766491,0.5830002784729,-0.6487054347333086,1.8147059916791086,-0.03285257813020337,1.1988531350760034,0.5479993820190447,11.382068435074139,-56.87400529595457,0.6158528566031038,2,-0.18600034713745117,-0.6450004577636719,-1.442500114440918,-2.125,0.0,2,0.07671956559546778,1.210520503940151,11.539999961853027,-1.8571525885559055,11.520000457763672,2.55554613656583,11.489999771118164,0.07671956559546778
385,2023-02-09,11.170000076293944,11.420000076293945,11.15999984741211,11.369999885559082,492400.0,-0.014991188183992366,-1.3636355754767282,1.250000000000011,69.48529991827148,76.05210085550806,0.09138687891242192,-0.49847188398452325,-0.9047427221028332,-2.1192376439584173,30.726618416294098,0.26000022888183594,0.6630370038495172,0.3495001792907697,-0.8258335694604355,1.524833928041975,-0.2381666950848338,0.9371670536663732,0.7056394767761258,2.2727765327040834,-68.18064917691112,0.5876668743756029,2,0.02399969100952326,-0.39600038528442205,-1.2725000381469709,-1.954999923706053,0.1700000762939471,3,0.07251561865800205,1.4150914538142256,11.34000015258789,1.210520503940151,11.539999961853027,-1.8571525885559055,11.520000457763672,0.07251561865800205
386,2023-02-10,11.149999618530273,11.265000343322756,11.0,11.109999656677246,207600.0,-0.0017905512647324873,-1.0384698619736115,-0.19999999999999823,63.82977687271168,75.09832043433187,0.21207276216146909,-0.4254644149422866,-0.8720353277542614,-2.0774377582170764,31.769075217572794,0.2650003433227557,0.6773506277979529,0.28199973106384313,-0.8641718805245358,1.428171342652222,-0.2910860747303463,0.8550855368580326,0.6970143463134768,24.999920527190827,-40.6542702728988,0.5730858057941896,2,0.29400014877319336,-0.33099985122680664,-1.2524995803833008,-1.9349994659423828,0.3200006484985334,4,0.054708576791141494,-1.3636355754767282,11.170000076293944,1.4150914538142256,11.34000015258789,1.210520503940151,11.539999961853027,0.054708576791141494
387,2023-02-13,11.199999809265137,11.329999923706055,11.095000267028807,11.149999618530273,327900.0,0.00448432219242112,-1.937516018858997,1.2500059604701619,65.67795719781464,73.25326399428809,0.2687144784988238,-0.4281061243534712,-0.9120317768110517,-2.1036894143845934,32.530754481574654,0.23499965667724787,0.7184672951504627,0.28799991607666087,-0.8369626987052339,1.4129625308585556,-0.2744813913142874,0.8504812234676091,0.5961933176879892,33.33328035146055,-29.559032451238963,0.5624813073909476,2,0.24250030517578125,-0.3810000419616699,-1.276749610900879,-1.984999656677246,0.32999992370605646,0,0.046428613091002324,-1.0384698619736115,11.149999618530273,-1.3636355754767282,11.170000076293944,1.4150914538142256,11.34000015258789,0.046428613091002324
388,2023-02-14,11.25,11.300000190734865,11.10099983215332,11.149999618530273,173800.0,0.00446430282021093,-1.0101050968605985,2.0,63.34841375120072,71.01236688451377,0.19536407189409744,-0.4209288086255789,-0.9563990262571593,-2.1231820361988945,33.11168814446507,0.19900035858154475,0.750555645486255,0.28800010681152344,-0.8014052757366468,1.3774054893596936,-0.2567025844625608,0.8327027980856077,0.49842153933593814,47.52851504212649,-10.404915867739753,0.5447026912740849,2,0.19250011444091797,-0.40600013732910156,-1.306999921798706,-1.9549999237060565,0.18000030517577947,1,0.04799999660915799,-1.937516018858997,11.199999809265137,-1.0384698619736115,11.149999618530273,-1.3636355754767282,11.170000076293944,0.04799999660915799
389,2023-02-15,11.34000015258789,11.43000030517578,11.229999542236328,11.25,517900.0,0.008000013563367991,-2.0769095337304226,0.8999980926586432,70.2830252336726,70.45657216373178,0.04942197017044947,-0.4389222540020885,-1.0383147732589038,-2.1821608971742776,34.12638320005572,0.20000076293945135,0.7838564890787811,0.3180002689361565,-0.7113091955269315,1.3473097333992445,-0.1966544632953866,0.8326550011676996,0.3635160943878919,79.06974681073825,20.443496597435455,0.5146547322315438,2,-0.039999961853027344,-0.4960002899169922,-1.3470001220703125,-2.0350000858306903,0.039999961853027344,2,0.025573188531822666,-1.0101050968605985,11.25,-1.937516018858997,11.199999809265137,-1.0384698619736115,11.149999618530273,0.025573188531822666
390,2023-02-16,11.399999618530273,11.529999732971193,11.199999809265137,11.31999969482422,348300.0,0.005290958124783751,-1.0625014901175516,0.8888865341414629,68.65671429344128,69.98051988185131,-0.03459534852013135,-0.41713450875541724,-1.0877540494447615,-2.209197872577766,35.85252747540918,0.32999992370605646,0.7042678908047648,0.3124997615814209,-0.6301701025569706,1.2551696257198124,-0.15883517048777485,0.7838346936506166,0.26130565362696245,75.47166416252033,18.980048469710738,0.4713349320691957,2,-0.09999942779541016,-0.555999755859375,-1.4069995880126953,-1.9649994373321533,0.1900005340576172,3,-0.005263111223693051,-2.0769095337304226,11.34000015258789,-1.0101050968605985,11.25,-1.937516018858997,11.199999809265137,-0.005263111223693051
391,2023-02-17,11.449999809265135,11.576000213623047,11.390000343322756,11.43000030517578,239000.0,0.0043859817901736875,-2.7200186921237877,0.24999403952984367,68.65671429344125,69.24250907081954,-0.10154474471772978,-0.38113917224110416,-1.1276848312159125,-2.220021681859473,37.67677144826075,0.1859998703002912,0.5939045334217994,0.2954999446868882,-0.5389043873193593,1.1299042766931358,-0.12170222131623554,0.712702110690012,0.17162714656266687,73.80448682997405,19.617718149849395,0.41720216600312376,2,-0.14999961853027166,-0.5560002326965314,-1.4569997787475568,-1.9949996471405012,0.15999984741210938,4,-0.009606957075076528,-1.0625014901175516,11.399999618530273,-2.0769095337304226,11.34000015258789,-1.0101050968605985,11.25,-0.009606957075076528
392,2023-02-21,11.329999923706055,11.4399995803833,11.260000228881836,11.369999885559082,243100.0,-0.010480339524720161,1.0,-2.0000476848981927,42.3077007722559,65.173852374272,-0.012662331730972198,-0.2063491629258678,-0.9920323717872535,-2.061145481965575,38.381589314869125,0.189999580383299,0.5212460125696765,0.13400006294250488,-0.6439974344678348,0.9119975603528445,-0.25499868576266493,0.5229988116476747,0.25432941477207827,48.21050687247276,-2.9964635607597643,0.38899874870516943,2,-0.04199981689453125,-0.39600038528442383,-1.3369998931884766,-1.7799997329711914,0.3400001525878906,1,0.012356605848674818,-2.7200186921237877,11.449999809265135,-1.0625014901175516,11.399999618530273,-2.0769095337304226,11.34000015258789,0.012356605848674818
393,2023-02-22,11.649999618530273,11.739999771118164,11.291000366210938,11.300000190734865,601500.0,0.02824357431412472,-1.4402202785876255,-8.749994039529794,47.1831014293025,62.15874486245689,-0.3524852545985464,-0.45600562956701296,-1.2991083108250265,-2.3430471589899255,39.189156165405194,0.44899940490722656,0.4659304627205998,0.3944997787475586,-0.3264200422537318,1.115419599748849,0.034039868246914295,0.7549596892482029,-0.6499996185302734,83.33330389893877,35.411058694684215,0.3604599105006449,2,-0.2799997329711914,-0.7160000801086426,-1.621999740600586,-2.002499580383301,0.07000064849853338,2,-0.010300419698573315,1.0,11.329999923706055,-2.7200186921237877,11.449999809265135,-1.0625014901175516,11.399999618530273,-0.010300419698573315
394,2023-02-23,11.81999969482422,11.979999542236328,11.61299991607666,11.720000267028807,631200.0,0.014592281704760568,-1.337576271134963,0.2857131179479191,60.43165072750238,61.152783841260316,-0.4997959227729645,-0.5635384843898255,-1.453298013310409,-2.4663886828527684,40.03457279359838,0.36699962615966797,0.4037954379977826,0.5064998626708999,-0.19918464378747913,1.2121843691292788,0.15365760944171036,0.8593421159000894,-0.8051996994018573,79.48719202728022,33.61904312343923,0.3528422532291897,2,-0.32999992370605646,-0.8400001525878924,-1.729999780654909,-2.172499656677248,-0.07999992370605646,3,-0.03299487307256155,-1.4402202785876255,11.649999618530273,1.0,11.329999923706055,-2.7200186921237877,11.449999809265135,-0.03299487307256155
395,2023-02-24,11.859999656677244,11.93000030517578,11.5600004196167,11.699999809265135,422700.0,0.0033840916147009903,1.466656494179418,1.6000076294381305,63.30934511406695,61.094958090299805,-0.4823507684256185,-0.521593751496285,-1.4754073070307978,-2.459023807608224,40.642005327271804,0.36999988555908025,0.3303021291290058,0.47749981880187775,-0.150642767547712,1.1056424051514675,0.16342852562708288,0.7915711119766726,-0.806591679382322,83.33333333333309,39.004716441002074,0.31407129317479515,2,-0.32249975204467596,-0.8800001144409162,-1.7474997043609601,-2.2124996185302717,0.30000019073486506,4,-0.04047213795373794,-1.337576271134963,11.81999969482422,-1.4402202785876255,11.649999618530273,1.0,11.329999923706055,-0.04047213795373794
396,2023-02-27,11.90999984741211,11.979999542236328,11.850000381469727,11.920000076293945,359200.0,0.004215867806262041,1.0,-0.06250149011754047,63.8297670870049,60.88960363354316,-0.4617674681243802,-0.4978847131920414,-1.5152711789369544,-2.465837370584829,41.53690336243253,0.12999916076660156,0.2805047208612059,0.4644999980926521,-0.10424644002038796,1.0332464362056921,0.18012677903613117,0.748873217149173,-0.8195282075195305,90.27781089150089,43.21268636656244,0.2843732190565204,2,-0.36950016021728516,-0.8850002288818359,-1.7974998950958252,-2.2624998092651367,-0.06999969482421875,0,-0.02686815272241594,1.466656494179418,11.859999656677244,-1.337576271134963,11.81999969482422,-1.4402202785876255,11.649999618530273,-0.02686815272241594
397,2023-02-28,11.729999542236328,11.93000030517578,11.65999984741211,11.899999618530273,364100.0,-0.01511337594306461,1.3478152703027897,16.999618539004388,56.05093955104435,60.07877316685912,-0.22202921754714744,-0.24955788379765487,-1.317345802790225,-2.249326202197661,42.069504113773874,0.2700004577636701,0.2512281634525486,0.2329997062683109,-0.22780490346455373,0.6938043160011755,0.002597401401878585,0.4634020111347432,-0.603946786249999,63.715486360641584,14.25807998080166,0.23040230486643257,2,-0.1399998664855957,-0.6649999618530273,-1.6049995422363281,-2.0224995613098145,0.0800008773803711,1,-0.010230169671106903,1.0,11.90999984741211,1.466656494179418,11.859999656677244,-1.337576271134963,11.81999969482422,-0.010230169671106903
398,2023-03-01,11.880000114440918,12.0,11.699999809265135,11.699999809265135,335500.0,0.012787773065504604,-2.333329801212178,-1.0588248493756345,67.76314014544778,59.79878593483415,-0.3053802994825734,-0.3920958217475796,-1.4402163876307874,-2.3580602303177987,40.83610935832854,0.30000019073486506,0.2546954493035951,0.3655002593994148,-0.12613384211665135,0.8571343609154809,0.11968320864138171,0.6113173101574478,-0.7197894870045882,72.72727272727273,17.691293312060793,0.2458170507580329,3,-0.2800002098083496,-0.7049999237060547,-1.7952501773834229,-2.1700000762939453,-0.09000015258789062,2,-0.017676770717510726,1.3478152703027897,11.729999542236328,1.0,11.90999984741211,1.466656494179418,11.859999656677244,-0.017676770717510726
399,2023-03-02,12.079999923706055,12.149999618530273,11.8100004196167,11.81999969482422,371800.0,0.01683500061772092,-1.4285762942779292,1.4444432670707172,79.35481211399308,60.98746347045101,-0.4351309202601872,-0.5950379449407315,-1.6060118992736463,-2.51377451443706,39.64534788102969,0.3399991989135742,0.2571543668207994,0.5480000495910637,0.002141069238222215,1.0938590299439053,0.27507055941464387,0.8209295397674836,-0.8694019339159045,88.13562883591769,25.333850652319597,0.27292949017642076,3,-0.375,-0.8299999237060547,-1.999999761581421,-2.369999885559082,-0.19999980926513672,3,-0.02980129627077044,-2.333329801212178,11.880000114440918,1.3478152703027897,11.729999542236328,1.0,11.90999984741211,-0.02980129627077044
400,2023-03-03,12.289999961853027,12.3100004196167,11.970000267028807,12.09000015258789,633900.0,0.017384109227920108,1.8333260483432094,0.7692293584711933,82.75861690973483,62.55434153892807,-0.5650264725597776,-0.7854518430026953,-1.7709250780567487,-2.6741458475523388,38.43174285759356,0.3400001525878924,0.27442617008173187,0.720000076293946,0.07747221646749658,1.3625279361203955,0.3987361463807222,1.0412640062071699,-1.0042498417636665,96.92300920661702,28.12756370514535,0.3212639299132244,3,-0.5049996376037598,-0.9249997138977051,-2.1500000953674316,-2.5799999237060547,-0.3199996948242205,4,-0.04475184641513508,-1.4285762942779292,12.079999923706055,-2.333329801212178,11.880000114440918,1.3478152703027897,11.729999542236328,-0.04475184641513508
401,2023-03-06,12.09000015258789,12.300000190734865,12.003000259399414,12.289999961853027,560300.0,-0.01627337753343505,1.699996098609777,-1.0,73.54497835058781,66.02515015874272,-0.29580222623982344,-0.5672815779582656,-1.5249761866767493,-2.428050573616911,37.81003265357894,0.296999931335451,0.2673318573525698,0.49000024795532227,-0.19163864040801926,1.1716391363186638,0.1491808037736515,0.830819692136993,-0.7018250025457959,66.1538348677695,-6.8329131286179035,0.34081944418167115,3,-0.28949975967407227,-0.7249999046325684,-1.885000228881836,-2.239999771118164,-0.09000015258789062,0,0.005789883700641152,1.8333260483432094,12.289999961853027,-1.4285762942779292,12.079999923706055,-2.333329801212178,11.880000114440918,0.005789883700641152
402,2023-03-07,11.829999923706055,12.239999771118164,11.454999923706055,12.100000381469727,757000.0,-0.021505395004166483,1.8545488594039354,1.3500035762820972,63.809519484471025,67.87252994265035,0.04758587466296582,-0.29815261993603315,-1.2169097970883556,-2.1226794557804585,36.309404541142754,0.7849998474121094,0.25890907837369603,0.21450004577636683,-0.47354754911101793,0.9025476406637516,-0.12952375166732644,0.5585238432200601,0.48000049591064453,43.85962368367924,-31.01118102946311,0.3440237974436928,3,0.052500247955322266,-0.4249997138977051,-1.625,-1.9474997520446777,0.39000034332275213,1,0.0008453278906448425,1.699996098609777,12.09000015258789,1.8333260483432094,12.289999961853027,-1.4285762942779292,12.079999923706055,0.0008453278906448425
403,2023-03-08,11.890000343322756,11.960000038146973,11.75,11.75,308100.0,0.005071886728964969,-1.999993188057302,-0.5185189109764261,63.28502459972187,68.18957148400807,0.028172375177854647,-0.34845280514310595,-1.2310243726134313,-2.1376171682416096,34.71271375127461,0.21000003814697266,0.2504166659018132,0.25700044631958185,-0.4406980778923977,0.9546989705315614,-0.09184881578640791,0.6058497084255716,0.4099998474121094,50.877212551016186,-22.49324444427937,0.3488492621059893,3,-0.0075001716613787295,-0.23500013351440607,-1.6750006675720233,-1.9550004005432147,0.21000003814697088,2,-0.006728336534572388,1.8545488594039354,11.829999923706055,1.699996098609777,12.09000015258789,1.8333260483432094,12.289999961853027,-0.006728336534572388
404,2023-03-09,12.210000038146973,12.335000038146973,11.90999984741211,11.90999984741211,429400.0,0.026913346138288663,-1.8333328035146055,2.142853250318431,67.38197670825315,68.64208610558431,-0.2577982085982651,-0.6323534929150902,-1.5046646656622436,-2.4110342482741665,33.84835258071511,0.444999694824217,0.3221917951156801,0.533500146865844,-0.1950825679232473,1.2620828616549353,0.16920878947129836,0.8977915042603897,-0.755000114440918,85.79545639270569,12.166544612276624,0.36429135739454566,3,-0.315000057220459,-0.5425000190734863,-1.415250301361084,-1.7210001945495605,-0.010000228881837714,3,-0.03439804053904705,-1.999993188057302,11.890000343322756,1.8545488594039354,11.829999923706055,1.699996098609777,12.09000015258789,-0.03439804053904705
405,2023-03-10,11.979999542236328,12.239999771118164,11.8100004196167,12.18000030517578,491300.0,-0.018837059393289723,1.6874985098824595,-0.666668785941572,60.55775863084353,68.27852961045527,-0.010041624586499154,-0.35685457494277095,-1.2319558521895093,-2.134038292649878,33.273382542375145,0.42999935150146484,0.3625176547033355,0.2629996776580814,-0.43650701877446174,0.9625063740906246,-0.08675367055819017,0.612753025874353,-0.5073996162414556,59.659039801809165,-13.371499347931838,0.3497533482162718,3,-0.08499956130981445,-0.3124995231628418,-1.1429998874664307,-1.490999698638916,0.2700004577636719,4,-0.008347197964645559,-1.8333328035146055,12.210000038146973,-1.999993188057302,11.890000343322756,1.8545488594039354,11.829999923706055,-0.008347197964645559
406,2023-03-13,11.760000228881836,12.020000457763672,11.75,11.760000228881836,495500.0,-0.018363883285543503,-25.99942780850658,-0.0,58.23755181263848,68.52148652841016,0.20835320083423703,-0.09361191016053994,-0.9683450482965164,-1.8699214288287056,33.23032387281689,0.2700004577636719,0.3639785839593159,0.012500333786011453,-0.6341062581125438,0.6591069256845667,-0.3108029621632653,0.3358036297352882,-0.2701523006439217,34.65912108085965,-39.796209247040196,0.32330329594927765,3,0.13499975204467773,-0.09250020980834961,-0.9030005931854248,-1.1710004806518555,0.9099998474121094,0,0.01785714575338382,1.6874985098824595,11.979999542236328,-1.8333328035146055,12.210000038146973,-1.999993188057302,11.890000343322756,0.01785714575338382
407,2023-03-14,11.720000267028807,12.0,11.675000190734865,11.93000030517578,337700.0,-0.003401357234227964,-1.1666640175730671,-100.0,51.502159273374076,66.71471087595754,0.27578761627399295,-0.013341384383597443,-0.8855887401100251,-1.7860676344479511,32.95506503841308,0.32499980926513494,0.3566724405165278,-0.05349965095520126,-0.6470536681870183,0.5400543662766157,-0.35027665957110976,0.24327735766070724,-0.21324929659271064,6.818194954194203,-63.76650126648193,0.2967770086159087,3,0.17499971389770685,-0.05250024795532049,-0.8130004405975324,-1.1160006523132289,0.8999996185302752,1,0.023890761654579595,-25.99942780850658,11.760000228881836,1.6874985098824595,11.979999542236328,-1.8333328035146055,12.210000038146973,0.023890761654579595
408,2023-03-15,11.789999961853027,11.800000190734865,11.5,11.65999984741211,520900.0,0.005972670070763186,2.9999872843908832,-0.6190480515528994,49.327360396865245,63.37832735183221,0.21420474751118945,-0.04301685631051555,-0.9063014361799695,-1.8102435360131643,32.46032400508094,0.30000019073486506,0.3456958031974544,-0.010499954223632812,-0.5504990484520107,0.5294991400047451,-0.28049950133782175,0.25949959289055613,0.5450000762939453,34.73053276699168,-33.29347736998496,0.26999954711418866,3,0.10500001907348633,-0.12249994277954102,-0.8830001354217529,-1.1860003471374494,1.130000114440918,2,0.036471612092201955,-1.1666640175730671,11.720000267028807,-25.99942780850658,11.760000228881836,1.6874985098824595,11.979999542236328,0.036471612092201955
409,2023-03-16,11.630000114440918,11.75,11.545000076293945,11.75,241300.0,-0.013570809832891828,2.416668653490054,-0.9230752301654257,45.106393512743175,59.1947469743887,0.33934504338395577,0.14737923422418397,-0.6965680954600177,-1.6026496757603415,31.653436193345918,0.24499988555908203,0.3570904343483754,-0.1849997997283932,-0.6871846062826794,0.317185006825893,-0.4360922030055363,0.0660926035487499,0.6882999229431146,17.567588466207702,-46.515588424379125,0.2510924032771435,3,0.2649998664855957,0.03749990463256836,-0.7055003643035889,-1.02600049972534,1.0100002288818377,3,0.04041274827204955,2.9999872843908832,11.789999961853027,-1.1666640175730671,11.720000267028807,-25.99942780850658,11.760000228881836,0.04041274827204955
410,2023-03-17,11.34000015258789,11.579999923706055,11.3100004196167,11.510000228881836,911600.0,-0.02493550808249223,-1.3478264475146369,1.4166686534900539,38.99614553584712,55.355987772750844,0.5368740277065509,0.4560348577025355,-0.3678833217511901,-1.2673765560303991,30.358994077737712,0.31999969482421875,0.3282065748743417,-0.4719997882843021,-0.9852187394076264,0.04121916283902216,-0.7286092638459643,-0.21539031272263998,0.9619338840484613,4.225314275966468,-54.20862601932551,0.2566094755616619,3,0.4825000762939453,0.3274998664855957,-0.4155004024505615,-0.7360005378723127,0.9099998474121094,4,0.07583771120858263,2.416668653490054,11.630000114440918,2.9999872843908832,11.789999961853027,-1.1666640175730671,11.720000267028807,0.07583771120858263
411,2023-03-20,11.34000015258789,11.5,11.3100004196167,11.420000076293945,229200.0,0.0,-1.714291553133515,0.470587575312188,41.90872584354676,52.9225662570926,0.46857402935997605,0.47154793033855924,-0.32614426823797515,-1.2218034436410594,28.898045020335484,0.18999958038330078,0.25777411766043024,-0.46649980545043945,-0.9980822978646184,0.06508268696373953,-0.7322910516575298,-0.20070855924334907,0.9222565393676749,4.347790031194844,-51.21142482895888,0.26579124620708977,3,0.4825000762939453,0.3274998664855957,-0.3560004234313965,-0.7360005378723127,0.8899993896484375,0,0.08024689904474469,-1.3478264475146369,11.34000015258789,2.416668653490054,11.630000114440918,2.9999872843908832,11.789999961853027,0.08024689904474469
412,2023-03-21,11.470000267028807,11.630000114440918,11.420000076293945,11.489999771118164,193200.0,0.011463854734715229,-2.5000039736467747,0.24999403952986032,41.42259514400084,50.49340742867915,0.3152942578726545,0.3716276079891525,-0.4155803078653779,-1.309482639123452,28.05920905577301,0.28999996185302734,0.15383912535986788,-0.34349970817566167,-0.8518415946158289,0.16484217826450553,-0.5976706513957453,-0.08932876495557807,0.7541661740332035,32.653045336529935,-19.87800379835611,0.2541709432200839,3,0.3524999618530291,0.2449998855590838,-0.33850049972534,-0.8660006523132289,0.9399995803833026,1,0.10462073071738365,-1.714291553133515,11.34000015258789,-1.3478264475146369,11.34000015258789,2.416668653490054,11.630000114440918,0.10462073071738365
413,2023-03-22,11.529999732971193,11.640000343322756,11.5,11.5,256400.0,0.005230990806064595,-8.333439298089575,-1.500023842449052,37.77776835876826,47.204050945403054,0.22222808282983308,0.3185071276713227,-0.4334821566079867,-1.3267019844818577,26.54302686431006,0.17000007629394887,0.07485533562064184,-0.27750024795532013,-0.796684734232624,0.2416842383219837,-0.5370924910939721,-0.01790800481666821,0.6576000672330053,49.99989162781564,1.8910970271221146,0.25959224313865226,3,0.24500036239623846,0.1880002021789533,-0.3992497920990008,-0.9260001182556152,0.7899999618530273,2,0.09453600848497201,-2.5000039736467747,11.470000267028807,-1.714291553133515,11.34000015258789,-1.3478264475146369,11.34000015258789,0.09453600848497201
414,2023-03-23,11.43000030517578,11.5600004196167,11.3100004196167,11.5600004196167,210100.0,-0.008672977459787345,2.8461504603308514,-4.333375719235585,29.906535392261276,43.79835947444947,0.2234467828989466,0.4087473837550508,-0.290712023004275,-1.1869436996922733,24.450258147671033,0.25,0.02762480787167121,-0.3579997062683127,-0.903820056008616,0.18782064347199068,-0.6309098811384644,-0.085089531398161,0.7224955198049194,36.36361009160982,-5.340402442197721,0.27291017487015135,3,0.23500013351440607,0.3374996185302752,-0.28675031661987127,-0.8260006904602015,1.0199995040893555,3,0.1303586816566802,-8.333439298089575,11.529999732971193,-2.5000039736467747,11.470000267028807,-1.714291553133515,11.34000015258789,0.1303586816566802
415,2023-03-24,11.380000114440918,11.390000343322756,11.220000267028807,11.34000015258789,281700.0,-0.0043744697637689844,4.666629579591295,-0.307691743388471,32.160792460696925,40.90094176867818,0.20046796027891034,0.44369171785842276,-0.19796264959024867,-1.1026602690081333,22.575540132040643,0.21000003814697266,-0.027107213406420527,-0.38399991989135707,-0.9579757668834787,0.1899759271007646,-0.6709878433874188,-0.09701199639529534,0.7387958943252215,38.095194844710164,-0.49476088281247144,0.2869879234960609,3,0.23000001907348633,0.3874998092651367,-0.3080000877380371,-0.77600049972534,0.9799995422363263,4,0.11072058138935614,2.8461504603308514,11.43000030517578,-8.333439298089575,11.529999732971193,-2.5000039736467747,11.470000267028807,0.11072058138935614
416,2023-03-27,11.59000015258789,11.720000267028807,11.428999900817873,11.479999542236328,370000.0,0.01845343023155932,-1.7452878568408299,2.7500178814104856,43.81443451005688,40.046750128309604,-0.040434690547524355,0.21975590473781992,-0.37156327320530735,-1.2774465623453395,20.509285068313666,0.34000015258788885,-0.12281337471469733,-0.15799989700317418,-0.73267954590834,0.4166797519019916,-0.4453397214557562,0.1293399274494078,0.47486811167400944,73.99997711181676,34.58631185169099,0.28733982445258277,3,-0.07999992370605469,0.1875,-0.5180001258850098,-0.9860005378723127,0.7699995040893537,0,0.056945628880318955,4.666629579591295,11.380000114440918,2.8461504603308514,11.43000030517578,-8.333439298089575,11.529999732971193,0.056945628880318955
417,2023-03-28,11.609999656677244,11.6899995803833,11.55500030517578,11.579999923706055,210400.0,0.0017255827287361303,-2.3750253323000674,0.2727233319461622,42.63155200141337,39.302771417703845,-0.08680743550871917,0.20058969835694995,-0.3580490365437523,-1.262237538790039,19.16418594109986,0.1349992752075213,-0.19002734072940086,-0.13200039863586532,-0.7099676916760629,0.44596689440433224,-0.420984045155965,0.15698324788423434,0.4041765277506695,77.9998779296875,38.38241711165643,0.2889836465200989,3,-0.12499952316284002,0.1675004959106463,-0.5129997730255109,-1.0060000419616664,0.5900001525878906,1,0.05340223117082554,-1.7452878568408299,11.59000015258789,4.666629579591295,11.380000114440918,2.8461504603308514,11.43000030517578,0.05340223117082554
418,2023-03-29,11.670000076293945,11.739999771118164,11.598999977111815,11.65999984741211,309700.0,0.0051679949518510515,-1.1363610091610248,0.33334392980896527,33.536570828121626,38.01723556385701,-0.18508342695307256,0.13075375206925344,-0.380890879918244,-1.2861634121807057,17.64827808368061,0.14099979400634943,-0.2372760910232632,-0.06149997711181676,-0.6365339607342797,0.5135340065106462,-0.3490169689230491,0.2260170146994156,0.2965255530900226,86.53850738823206,50.582698221799035,0.28751699181123175,3,-0.19000005722045898,0.10750007629394531,-0.5590002536773682,-1.0660004615783674,0.439999580383299,2,0.06341043412856306,-2.3750253323000674,11.609999656677244,-1.7452878568408299,11.59000015258789,4.666629579591295,11.380000114440918,0.06341043412856306
419,2023-03-30,11.720000267028807,11.859999656677244,11.619999885559082,11.649999618530273,304800.0,0.004284506461694981,-2.6923009206616753,6.999904634750919,41.09590383292647,38.25054204131027,-0.24694324668940304,0.055232224937940444,-0.38883919822659685,-1.2989530619033953,15.862645600029099,0.2399997711181623,-0.26042032103518054,0.006500196456906693,-0.5446430152060859,0.5576434081198993,-0.2690714093745896,0.282071802288403,0.20173384061385136,78.12507450587702,43.30173909874951,0.2755716058314959,3,-0.18000030517578125,0.05749988555908381,-0.5680005550384504,-1.1160006523132289,0.43999958038330256,3,0.05119448925981307,-1.1363610091610248,11.670000076293945,-2.3750253323000674,11.609999656677244,-1.7452878568408299,11.59000015258789,0.05119448925981307
420,2023-03-31,11.739999771118164,11.829999923706055,11.68000030517578,11.739999771118164,359600.0,0.0017064422895638476,-1.500015894713374,0.0,49.206329983863206,39.06138694578988,-0.22823744955992353,-0.008521506172332494,-0.3640755131870197,-1.2826850058996904,13.668786654441847,0.1499996185302752,-0.28415399051485934,0.05399971008300852,-0.4263684793765101,0.5343678995425272,-0.1861843846467508,0.29418380481276785,0.13963030608766225,72.1577834029599,35.77228652275967,0.2401840947297594,3,-0.1999998092651385,0.03750038146972656,-0.505000114440918,-1.0900001525878906,0.4000005722045916,4,0.060477006131947064,-2.6923009206616753,11.720000267028807,-1.1363610091610248,11.670000076293945,-2.3750253323000674,11.609999656677244,0.060477006131947064
421,2023-04-03,12.15999984741211,12.204999923706055,11.800000190734865,11.800000190734865,396700.0,0.0357751349644142,-1.2500006622744748,100.0,63.41463414634148,41.50494683493883,-0.5807615750479833,-0.44586839898683905,-0.7341537852146232,-1.667758509035533,11.71186382745539,0.4650001525878906,-0.27398962548516614,0.4704998016357429,-0.02310014579855668,0.9640997490700425,0.223699827918594,0.7172997753528918,-0.9399995803833026,93.0769072763926,50.763980090077254,0.24679997371714965,4,-0.44749975204467773,-0.38249969482421875,-0.9012501239776611,-1.510000228881836,-0.019999504089353692,0,0.016447352942006832,-1.500015894713374,11.739999771118164,-2.6923009206616753,11.720000267028807,-1.1363610091610248,11.670000076293945,0.016447352942006832
422,2023-04-04,11.84000015258789,12.149999618530273,11.8149995803833,12.149999618530273,351400.0,-0.026315764707210976,1.1612942920955645,-0.8611104488366529,51.32275746326459,43.009945624327315,-0.22658587943692865,-0.13184063668015966,-0.3794942313727958,-1.3125820460937412,11.820949923160384,0.3450002670288086,-0.2261866024731276,0.15000009536743164,-0.34421898661567596,0.6442191773505392,-0.09710944562412216,0.39710963635898544,-0.6002998924255394,39.769009358913806,-3.3583327691563056,0.24710954099155336,4,-0.12750005722045898,-0.0625,-0.5572504997253418,-1.1900005340576172,0.1399993896484375,1,0.04391887646856962,-1.2500006622744748,12.15999984741211,-1.500015894713374,11.739999771118164,-2.6923009206616753,11.720000267028807,0.04391887646856962
423,2023-04-05,11.8100004196167,11.829999923706055,11.640000343322756,11.800000190734865,283800.0,-0.0025337611980211783,6.600099183642257,-0.03225885841910717,55.11364991015945,45.810736126316,-0.17063528496276703,-0.11398570362422333,-0.3131791120776608,-1.242592397970725,11.691366571256431,0.19999980926513494,-0.1863006127046063,0.12400035858154368,-0.3646668627840697,0.612667579947157,-0.120333252101263,0.36833396926435036,-0.5509941661834734,32.47872165264412,-13.308316334637851,0.24433361068280676,4,-0.09750032424926758,-0.032500267028808594,-0.4825007915496826,-1.1600008010864258,0.08999919891357422,2,0.033022809127139174,1.1612942920955645,11.84000015258789,-1.2500006622744748,12.15999984741211,-1.500015894713374,11.739999771118164,0.033022809127139174
424,2023-04-06,11.789999961853027,11.880000114440918,11.729999542236328,11.789999961853027,211500.0,-0.0016935188021205416,-1.4999920527696098,0.0,65.10067672527178,49.47072326682432,-0.1052687435836468,-0.13393061731056122,-0.26279450853053277,-1.1882201844245195,10.733196811116898,0.15000057220458984,-0.1520590845050247,0.12499990463256871,-0.3009230814945276,0.550922890759665,-0.08796158843098034,0.33796139769611777,-0.5120738350143448,26.548624766855767,-23.483799992299424,0.2129614930635486,4,0.026999950408935547,-0.012499809265136719,-0.4024999141693115,-1.130000114440918,0.25,3,0.027141619665783434,6.600099183642257,11.8100004196167,1.1612942920955645,11.84000015258789,-1.2500006622744748,12.15999984741211,0.027141619665783434
425,2023-04-10,11.880000114440918,11.890000343322756,11.710000038146973,11.760000228881836,194100.0,0.007633600753103487,1.5714266251591893,100.0,67.08861752745887,52.0567436020912,-0.13062142559430256,-0.2443337160388701,-0.3149354147968104,-1.24601005266444,10.042970980054118,0.18000030517578303,-0.10849960318636853,0.2200000286102295,-0.1924891311314365,0.6324891883518955,0.013755448739395604,0.4262446084810634,-0.5835325116648882,42.47786714378532,-12.782569450989598,0.20624457987083306,4,0.0,-0.10249996185302734,-0.4025001525878906,-1.1450004577636719,0.029999732971191406,0,0.023569000864809286,-1.4999920527696098,11.789999961853027,6.600099183642257,11.8100004196167,1.1612942920955645,11.84000015258789,0.023569000864809286
426,2023-04-11,11.970000267028807,12.050000190734865,11.779999732971193,11.890000343322756,274700.0,0.0075757703468779525,1.2500059604701286,0.6666666666666371,66.23377668896447,54.6792130118191,-0.17997638059428667,-0.33496854033866974,-0.3707303848273771,-1.3011931731341608,9.681036766277874,0.2700004577636719,-0.03176396506392365,0.299500179290769,-0.13386967386795234,0.7328700324494903,0.08281525271140922,0.5161851058701288,-0.655362017834177,64.70595935097649,6.313785556841367,0.21668492657936061,4,-0.06800031661987127,-0.1925001144409162,-0.3949999809265119,-1.1550002098083478,-0.039999961853027344,1,0.014202178153847722,1.5714266251591893,11.880000114440918,-1.4999920527696098,11.789999961853027,6.600099183642257,11.8100004196167,0.014202178153847722
427,2023-04-12,12.0,12.0649995803833,11.96500015258789,12.0,203200.0,0.002506243300079758,-1.8571389645776566,0.0,65.56293021942722,58.237697388630835,-0.16632792500335825,-0.361447444043586,-0.3670830011602497,-1.2999994199392262,9.575094828527234,0.09999942779541016,0.046063134912730064,0.3154999256134037,-0.14202078950806118,0.7730206407348685,0.08673956805267125,0.5442602831741361,-0.6675545173151409,84.70595363114947,24.209069730765073,0.2287603575607327,4,-0.08750009536743164,-0.22249984741210938,-0.4172496795654297,-1.184999942779541,0.9200000762939453,2,0.011666695276896233,1.2500059604701286,11.970000267028807,1.5714266251591893,11.880000114440918,-1.4999920527696098,11.789999961853027,0.011666695276896233
428,2023-04-13,12.220000267028807,12.3100004196167,12.020000457763672,12.020000457763672,335800.0,0.0183333555857339,-1.9000023841880647,100.0,74.23312596281612,61.91961095861858,-0.3353742696230402,-0.5771734072436647,-0.5769434706229397,-1.4864118670675683,10.271572855242443,0.3100004196166992,0.08960576121979713,0.5140001773834211,-0.0011758149423091169,1.0291761697091513,0.256412181220556,0.7715881735462862,-0.8701036955235235,84.99998410543786,20.564309337327742,0.2575879961628653,4,-0.24499988555908025,-0.4425001144409162,-0.5762500762939435,-1.4050002098083478,0.9299993515014666,3,-0.01963999341636946,-1.8571389645776566,12.0,1.2500059604701286,11.970000267028807,1.5714266251591893,11.880000114440918,-0.01963999341636946
429,2023-04-14,12.100000381469727,12.199999809265135,12.09000015258789,12.199999809265135,321400.0,-0.0098199576871415,1.200005722078683,-0.4999976158119308,71.176480817961,64.3607388290739,-0.17411254110976948,-0.4428626907731772,-0.4544367140628651,-1.3424419099478104,11.005689419959227,0.1300001144409162,0.13537048142949004,0.3705002784728997,-0.17222096639615359,0.913221523341953,0.09913965603837305,0.6418609009074263,-0.7116996560399862,65.00001589456184,-2.6532276973517384,0.2713606224345262,4,-0.125,-0.32250022888183594,-0.3312501907348633,-1.2850003242492676,0.8399991989135742,4,-0.016528988151582213,-1.9000023841880647,12.220000267028807,-1.8571389645776566,12.0,1.2500059604701286,11.970000267028807,-0.016528988151582213
430,2023-04-17,12.199999809265135,12.255000114440918,12.050000190734865,12.109999656677244,414500.0,0.008264415259734204,1.0499914169638398,-0.9000066757584299,69.18238880541736,65.00160045786009,-0.22573767928212085,-0.5008062199068153,-0.5442680044490391,-1.4253106647925957,12.494749094961014,0.2049999237060529,0.19958906452158942,0.42749972343444576,-0.12152332325058524,0.9765227701194767,0.15298820009193115,0.7020112467769604,-0.774831096067917,79.24519474724025,11.882755087250459,0.2745115233425151,4,-0.22499942779540838,-0.43499946594238104,-0.41874980926513494,-1.320999622344969,0.8400001525878924,0,-0.01311474179619232,1.200005722078683,12.100000381469727,-1.9000023841880647,12.220000267028807,-1.8571389645776566,12.0,-0.01311474179619232
431,2023-04-18,12.25,12.300000190734865,12.119999885559082,12.199999809265135,515700.0,0.004098376353817157,1.3999949137563485,0.5555567329292784,69.75309841154353,67.04941611877996,-0.29237514889256744,-0.505029067270149,-0.5820198906092244,-1.4588332154694967,14.104218770692817,0.18000030517578303,0.24846259752930244,0.43199992179870605,-0.1169358796765092,0.9809357232739213,0.15753202106109931,0.7064678225363128,-0.7894380185460026,82.60858748503838,15.906325707823811,0.2744679007376073,4,-0.27499961853027344,-0.4849996566772461,-0.46875,-1.3315000534057617,0.9300003051757795,1,-0.027755114496970656,1.0499914169638398,12.199999809265135,1.200005722078683,12.100000381469727,-1.9000023841880647,12.220000267028807,-0.027755114496970656
432,2023-04-19,12.670000076293945,12.69499969482422,12.109999656677244,12.220000267028807,1160700.0,0.03428572051379142,1.340004615792493,8.999961853172579,75.25253109075325,69.28706958329039,-0.650684731191312,-0.8754009247644348,-0.9856058510087138,-1.8642169001009048,15.783496332332184,0.5850000381469762,0.29582416375960996,0.7920000076293938,0.14896115421820255,1.435038861040585,0.4704805809237982,1.1135194343349895,-1.1754605573134391,96.29634862416404,30.77708684238408,0.32151942670559536,4,-0.4675002098083496,-0.7125000953674316,-0.8887500762939453,-1.751500129699707,0.6000003814697266,2,-0.05840566429851357,1.3999949137563485,12.25,1.0499914169638398,12.199999809265135,1.200005722078683,12.100000381469727,-0.05840566429851357
433,2023-04-20,12.619999885559082,12.970000267028807,12.5,12.68000030517578,1002000.0,-0.003946344943471236,-2.13333312140583,-0.13333432232933543,72.72726834860183,70.13446865254929,-0.529372152976892,-0.7795200899206165,-0.920078869886721,-1.8029361045774088,17.69055978760729,0.4700002670288068,0.2846826453220306,0.6874998092651374,-0.013503167112581593,1.3885027856428565,0.3369983210762779,1.038001297453997,-1.0534327560279522,61.95648342991017,-1.8869223603717202,0.3505014881888596,4,-0.2799997329711914,-0.5249996185302752,-0.838749885559082,-1.7014999389648438,0.8400001525878906,3,0.02377180613750629,1.340004615792493,12.670000076293945,1.3999949137563485,12.25,1.0499914169638398,12.199999809265135,0.02377180613750629
434,2023-04-21,12.920000076293945,12.968999862670898,12.31999969482422,12.68000030517578,581900.0,0.02377180613750629,2.8402451342764654,-3.999968211078587,76.10619879803295,71.13642212705751,-0.7288740350704312,-1.0141666179523021,-1.1942985349538837,-2.0802163857975344,19.567111002578212,0.6490001678466779,0.3316188768837751,0.9130000114440922,0.1254896325171284,1.700510390371056,0.5192448219806103,1.306755200907574,-1.241158295763002,94.56519710995259,30.460973487939896,0.39375518946348176,4,-0.5450000762939453,-0.8249998092651385,-1.1387500762939453,-2.001500129699707,0.43000030517578125,4,0.017801822049392957,-2.13333312140583,12.619999885559082,1.340004615792493,12.670000076293945,1.3999949137563485,12.25,0.017801822049392957
435,2023-04-24,12.640000343322756,12.859999656677244,12.520000457763672,12.859999656677244,376900.0,-0.021671805829548196,2.0909114553982806,-0.9166646798432578,61.320767024099695,70.59053216429476,-0.36848071206361865,-0.6692432997800193,-0.8857599100373719,-1.7793732812885477,21.26304433662458,0.39999961853027344,0.3712714670833641,0.57000026702881,-0.20785105434224604,1.347851588399866,0.18107460634328199,0.958925927714338,-0.8578658838719839,61.62794308120905,1.1394705255727686,0.38892566068552836,4,-0.17250013351440607,-0.5450000762939489,-0.8587503433227557,-1.7215003967285174,0.7199993133544886,0,0.02373411621139887,2.8402451342764654,12.920000076293945,-2.13333312140583,12.619999885559082,1.340004615792493,12.670000076293945,0.02373411621139887
436,2023-04-25,12.25,12.619999885559082,12.175000190734865,12.619999885559082,427900.0,-0.03085445670330056,1.4054044997976567,1.681822910796521,59.36072482714114,69.90139823181855,0.07310191357280438,-0.23954372803436108,-0.4705193295244072,-1.3705857933740333,22.536384489088125,0.4650001525878906,0.3907290696149097,0.14699993133544886,-0.600518106060159,0.8945179687310567,-0.22675908736235506,0.5207589500332528,-0.3728362759429853,16.279098135235564,-44.89573796399622,0.37375901869780376,4,0.24500036239624023,-0.15499973297119318,-0.5049998760223389,-1.3315000534057617,1.3900003433227557,1,0.06448979280432887,2.0909114553982806,12.640000343322756,2.8402451342764654,12.920000076293945,-2.13333312140583,12.619999885559082,0.06448979280432887
437,2023-04-26,12.229999542236328,12.28499984741211,12.140000343322756,12.1899995803833,379200.0,-0.0016326904296875,-1.0714446283694303,-0.10810803844597433,59.63300183691568,68.2791622178296,0.14433742824611429,-0.1799383920899995,-0.4266025448273183,-1.3334801580073528,23.83200309903008,0.1449995040893537,0.40075243007982486,0.09599947929382324,-0.6160146755424307,0.8080136341300772,-0.26000759812430374,0.4520065567119502,-0.2654088947415705,10.843277974257518,-51.73233286266959,0.3560070774181267,4,0.2800006866455078,-0.1349992752075213,-0.484999418258667,-1.232499599456787,1.4100008010864276,2,0.07767790666374275,1.4054044997976567,12.25,2.0909114553982806,12.640000343322756,2.8402451342764654,12.920000076293945,0.07767790666374275
438,2023-04-27,12.40999984741211,12.460000038146973,12.145000457763672,12.260000228881836,327100.0,0.014717932290524649,1.5199966430664062,3.749994039529838,63.24785453946724,67.39820374244141,-0.006567808552354393,-0.3179591760158882,-0.5817137031487718,-1.4977096788044655,25.1932480980127,0.3149995803833008,0.4138777548152781,0.23899979591369558,-0.44795835873295076,0.9259579505603419,-0.10447928140962759,0.5824788732370187,-0.364976430354627,32.56931973876887,-33.13568155554826,0.3434790773233235,4,0.10000038146972656,-0.31499958038330256,-0.6412496566772461,-1.367499828338623,1.1199998855590838,3,0.0692990024920026,-1.0714446283694303,12.229999542236328,1.4054044997976567,12.25,2.0909114553982806,12.640000343322756,0.0692990024920026
439,2023-04-28,12.31999969482422,12.359999656677244,12.180999755859375,12.329999923706055,294500.0,-0.007252228339604483,4.114305177111925,-0.06666836209197345,59.40169599077958,66.31146009637055,0.13177904245592664,-0.19046928032293664,-0.4702584708693731,-1.3916632948769863,26.268976784277605,0.22900009155273438,0.4274682847375999,0.11899967193603622,-0.5367248814471619,0.7747242253192343,-0.20886260475556284,0.4468619486276353,-0.20097812976903207,24.99993377255388,-41.840290529321116,0.3278622766915987,4,0.22000026702880504,-0.2249994277954137,-0.5734996795654315,-1.2774996757507342,1.3500003814697248,4,0.09253249769167438,1.5199966430664062,12.40999984741211,-1.0714446283694303,12.229999542236328,1.4054044997976567,12.25,0.09253249769167438
440,2023-05-01,12.449999809265135,12.579999923706055,12.31999969482422,12.31999969482422,459600.0,0.010551957602363382,-3.000000000000082,-12.999713904255245,60.084019470975484,65.23711799186297,0.04578563068347741,-0.27884733016976604,-0.5787847937142683,-1.5038999686633723,27.579498130636615,0.26000022888183416,0.4096912935083008,0.21349978446960272,-0.41338128976274824,0.8403808587019537,-0.09994075264657276,0.5269403215857782,-0.30499935150146307,64.58328366274814,-2.4225267229772243,0.31344053711617503,5,0.09000015258789062,-0.3549995422363281,-0.7337496280670148,-1.382499694824217,1.4800004959106445,0,0.07228920369418979,4.114305177111925,12.31999969482422,1.5199966430664062,12.40999984741211,-1.0714446283694303,12.229999542236328,0.07228920369418979
441,2023-05-02,12.359999656677244,12.449999809265135,12.130000114440918,12.369999885559082,350100.0,-0.007228928029453741,2.7647006024975616,-0.0769247698345901,57.377037647052376,63.250952053674,0.171014105592997,-0.1824497363879818,-0.4695258183058364,-1.39711806929955,27.67525938072186,0.319999694824217,0.4043352715005444,0.11349964141845525,-0.5146227605979803,0.7416220434348908,-0.2005615595897634,0.4275608424266739,0.6100006103515625,51.11103104952923,-13.091721994591978,0.3140612010082178,5,0.19000053405761896,-0.16049957275390447,-0.6712496280670148,-1.2924995422363263,1.5,1,0.08090615111463784,-3.000000000000082,12.449999809265135,4.114305177111925,12.31999969482422,1.5199966430664062,12.40999984741211,0.08090615111463784
442,2023-05-03,12.359999656677244,12.460000038146973,12.274999618530273,12.420000076293945,364200.0,0.0,1.6428566562898073,5.999904634750209,53.15313767269229,61.07604864523961,0.1368023710771844,-0.14914180579395797,-0.4460013734359993,-1.3768128490750424,27.784788782806576,0.18500041961669922,0.39995090962469426,0.08749966621398819,-0.512179963629487,0.6871792960574634,-0.21234014870774942,0.3873394811357258,0.5932006072998046,51.11103104952923,-10.028878514493684,0.2998398149217379,5,0.18950033187866389,-0.09749937057495117,-0.716249465942381,-1.2924995422363263,1.4900007247924822,2,0.10355992898058175,2.7647006024975616,12.359999656677244,-3.000000000000082,12.449999809265135,4.114305177111925,12.31999969482422,0.10355992898058175
443,2023-05-04,12.199999809265135,12.348999977111815,12.145000457763672,12.229999542236328,285800.0,-0.012944971833043106,-1.9143114053910195,0.4999920527696246,52.212375563500935,58.421179396958266,0.2581020823366611,0.043820609681231915,-0.27416739518058186,-1.2005851319803416,28.422318748537638,0.21499919891357244,0.3870541701118224,-0.09200015068054412,-0.6524360383097374,0.46843573694864915,-0.37221809449514076,0.1882177931340525,0.7367364517211907,15.55549433199285,-43.233262809487144,0.28021794381459647,5,0.2950000762939471,0.08450031280517578,-0.5687496662139875,-1.082499980926512,1.4099998474121094,3,0.11803283250578667,1.6428566562898073,12.359999656677244,2.7647006024975616,12.359999656677244,-3.000000000000082,12.449999809265135,0.11803283250578667
444,2023-05-05,12.109999656677244,12.298999786376953,12.034000396728516,12.199999809265135,628600.0,-0.007377061802865015,-1.190089614350939,3.000031789426659,47.99999830458043,56.94109398367835,0.2471064430434584,0.16761736627532997,-0.17861537629001667,-1.0943963726122803,28.809930707397157,0.2649993896484375,0.3159603048135118,-0.19800028800964498,-0.7146534744944564,0.3186528984751664,-0.4563268812520498,0.060326305232759836,0.8106018813781724,13.919290437747044,-40.535244698955644,0.25832659324240526,5,0.2170004844665545,0.185000419616701,-0.48124957084655584,-0.9524998664855939,1.560000419616701,4,0.1172584737036706,-1.9143114053910195,12.199999809265135,1.6428566562898073,12.359999656677244,2.7647006024975616,12.359999656677244,0.1172584737036706
445,2023-05-08,12.15999984741211,12.19499969482422,12.06999969482422,12.06999969482422,233200.0,0.00412883502497019,-1.777773068283075,-0.9999999999999802,47.99999830458043,55.67879103672715,0.1361784308110412,0.14721752211933392,-0.22365774229525925,-1.1271141726238803,29.30004873232074,0.125,0.25122707009019507,-0.1620000839233402,-0.643821218748041,0.3198210509013606,-0.4029106513356897,0.07891048348900931,0.725137644990232,29.57736073768785,-20.4353392693064,0.24091056741235026,5,0.14700031280517578,0.14500045776367188,-0.5012497901916504,-1.002500057220459,1.5,0,0.12417765195969088,-1.190089614350939,12.109999656677244,-1.9143114053910195,12.199999809265135,1.6428566562898073,12.359999656677244,0.12417765195969088
446,2023-05-09,12.140000343322756,12.19499969482422,11.93000030517578,12.100000381469727,252100.0,-0.0016446960806180133,2.533356645579644,0.4444432670707698,35.67569323051529,53.01686785823822,0.15526091684472654,0.19036619261064125,-0.20044249205905196,-1.094084241944648,29.181457153294453,0.26499938964844105,0.13955105577257143,-0.1904995918273915,-0.6517325420803939,0.27073335842561086,-0.4211160669538927,0.040116883299109674,0.7110916652526331,39.62266866998407,-4.348105844903152,0.23061647512650085,5,0.11499977111816229,0.16499996185302557,-0.4812502861022967,-0.9825005531311053,1.5199995040893537,1,0.14744645067803153,-1.777773068283075,12.15999984741211,-1.190089614350939,12.109999656677244,-1.9143114053910195,12.199999809265135,0.14744645067803153
447,2023-05-10,12.140000343322756,12.293999671936035,12.05500030517578,12.25,241900.0,0.0,1.414147203745376,-2.7499940395296716,36.66668785941579,50.06340489378806,0.15774002345339788,0.21227594192267496,-0.19135760855676232,-1.0761313802282206,29.125848323893266,0.23899936676025568,0.08531551806861515,-0.19749960899352814,-0.6415420668831899,0.24654284889613365,-0.41952083793835904,0.024521619951302753,0.6558261630486566,50.119380088449084,8.075703391223819,0.2220212289448311,5,0.11499977111816229,0.16499996185302557,-0.39500021934509455,-0.9825005531311053,1.7399997711181623,2,0.1416803348198028,2.533356645579644,12.140000343322756,-1.777773068283075,12.15999984741211,-1.190089614350939,12.109999656677244,0.1416803348198028
448,2023-05-11,11.979999542236328,12.0600004196167,11.800000190734865,12.0600004196167,269700.0,-0.013179637278546763,5.499934435609764,0.7272829733924153,21.686760831373263,45.872856542742916,0.27974942798487135,0.3724713888236515,-0.02877954324983989,-0.8954130915250715,28.194955443207803,0.3400001525878906,0.05752605881049888,-0.3455003738403324,-0.8151464770445784,0.12414572936391366,-0.5803234254424563,-0.11067732223820848,0.7638773920633462,36.07204355944393,0.6442269190981094,0.23482305160212313,5,0.21000051498413086,0.3250007629394531,-0.234999418258667,-0.7774996757507324,1.7100000381469727,3,0.1560935651658899,1.414147203745376,12.140000343322756,2.533356645579644,12.140000343322756,-1.777773068283075,12.15999984741211,0.1560935651658899
449,2023-05-12,11.899999618530273,12.029999732971193,11.795000076293945,11.979999542236328,214200.0,-0.006677790213931889,1.6111028694951575,0.9999880792017833,24.657543194530263,41.93658140091567,0.3284467040121175,0.4603203679963386,0.04647359810798157,-0.7928748166685899,27.219583827493732,0.23499965667724787,0.026952879580743883,-0.4155002593994137,-0.9130512921813452,0.08205077338251776,-0.6642757757903794,-0.16672474300844797,0.7683671762842152,21.04200948323806,-10.61430821033203,0.24877551639096604,5,0.22750043869018555,0.4400005340576172,-0.1549994945526123,-0.6574997901916504,1.5900001525878906,4,0.14369748680363115,5.499934435609764,11.979999542236328,1.414147203745376,12.140000343322756,2.533356645579644,12.140000343322756,0.14369748680363115
450,2023-05-15,12.039999961853027,12.18000030517578,11.835000038146973,11.90999984741211,359100.0,0.011764735110138203,-1.4642899717643887,-1.625002980235081,41.32232642564227,40.152724598536764,0.1387642909214879,0.32434813496968395,-0.10351454437167185,-0.9054617726156948,26.1412620994353,0.3450002670288068,-0.028972432098768763,-0.2674999237060547,-0.7778508522773215,0.24285100486521216,-0.5226753879916881,-0.012324459420421263,0.5410301611094077,49.09821324480782,14.856624669809555,0.2551754642856338,5,0.08750009536743164,0.3000001907348633,-0.24274992942810059,-0.6974997520446777,1.569999694824217,0,0.13538206973466238,1.6111028694951575,11.899999618530273,5.499934435609764,11.979999542236328,1.414147203745376,12.140000343322756,0.13538206973466238
451,2023-05-16,11.90999984741211,12.039999961853027,11.890000343322756,11.970000267028807,309300.0,-0.010797351731960503,-2.0000095367978052,-0.4615412830576102,37.878814150775696,38.455577540546045,0.22151362093790183,0.45067669233190166,0.02122880951311501,-0.7474082134619167,24.89023300757302,0.14999961853027166,-0.07372039796157992,-0.3805000305175774,-0.9206941227696017,0.1596940617344469,-0.6505970766435905,-0.11040298439156437,0.5924272708834764,23.04606499133283,-13.570513631849789,0.2700970461260125,5,0.16200017929077148,0.4650001525878906,-0.08124971389770508,-0.5674996376037598,1.4099998474121112,1,0.1469353503291817,-1.4642899717643887,12.039999961853027,1.6111028694951575,11.899999618530273,5.499934435609764,11.979999542236328,0.1469353503291817
452,2023-05-17,11.93000030517578,11.989999771118164,11.880000114440918,11.989999771118164,317000.0,0.0016792995818564194,2.666687859617891,0.9999841055392787,29.310395856455614,35.91091312865211,0.1498629671683016,0.3925194577320479,0.004477482109273012,-0.7368783895538638,22.68635785688288,0.1099996566772461,-0.13429515332320818,-0.3234995841980002,-0.8555572444148858,0.20855807601888543,-0.589528414306443,-0.057470754089557374,0.5016841089196422,35.06497366869591,-1.9783126148360708,0.26602883010844297,5,0.11699962615966975,0.4524998664855975,-0.09025025367736639,-0.5525002479553205,1.3299999237060565,2,0.14501253126420943,-2.0000095367978052,11.90999984741211,-1.4642899717643887,12.039999961853027,1.6111028694951575,11.899999618530273,0.14501253126420943
453,2023-05-18,12.920000076293945,13.289999961853027,12.355999946594238,12.5,1790000.0,0.08298405245544371,-1.6384174398431017,-7.000063578853466,64.56310634665202,37.751258466660076,-0.8127316352351155,-0.6048643863654597,-0.9726365735772298,-1.6921971851974718,20.93255094938152,1.3599996566772479,-0.1596582120081127,0.6515001773834221,0.062110541847383516,1.2408898129194608,0.35680535961540194,0.9461949951514423,-1.125,75.25084188078624,35.16876800165252,0.2946948177680196,5,-0.377500057220459,-0.377500057220459,-1.0750000476837158,-1.5425000190734863,0.5799999237060547,3,0.07430340808653813,2.666687859617891,11.93000030517578,-2.0000095367978052,11.90999984741211,-1.4642899717643887,12.039999961853027,0.07430340808653813
454,2023-05-19,13.149999618530273,13.255000114440918,13.010000228881836,13.0600004196167,1277700.0,0.017801822049392957,-1.5789518594180567,0.2142837680119527,66.20369327902694,39.77389124159857,-0.9830737791070856,-0.8608876085608799,-1.1971282349814452,-1.8879019588899375,19.916523640858628,0.33500003814697266,-0.16586988591569352,0.8699997425079342,0.22111406417285018,1.5188854208430183,0.5455569033403922,1.1944425816754762,-1.3250995445251466,90.37798277224945,51.189448699764796,0.3244428391675418,5,-0.6074995994567871,-0.6074995994567871,-1.2737493515014648,-1.732499599456787,0.530000686645506,4,0.04106463707360786,-1.6384174398431017,12.920000076293945,2.666687859617891,11.93000030517578,-2.0000095367978052,11.90999984741211,0.04106463707360786
455,2023-05-22,12.9399995803833,12.970000267028807,12.630000114440918,12.949999809265135,705800.0,-0.015969585113223217,12.599694831204404,-0.11111464326962878,62.71929274195507,42.77873563175854,-0.7272760423685458,-0.6611579170956929,-0.9765322363820435,-1.6454381605359831,18.401460320999163,0.5199995040893555,-0.16140893720930372,0.6449997425079346,-0.05107939062852118,1.3410788756443903,0.2969601759397076,0.9930393090761616,-1.0857975086212157,75.17727522367386,35.94790035817172,0.34803956656822754,5,-0.39749956130981445,-0.39749956130981445,-1.0637493133544922,-1.2724995613098145,0.6000003814697266,0,0.04250388010588879,-1.5789518594180567,13.149999618530273,-1.6384174398431017,12.920000076293945,2.666687859617891,11.93000030517578,0.04250388010588879
456,2023-05-23,13.039999961853027,13.260000228881836,12.869999885559082,12.9399995803833,870400.0,0.007728005000968041,-2.250005960470162,-9.99980926950397,64.2857142857143,45.84751634579171,-0.7668257246525307,-0.7367104189970419,-1.0574638579731293,-1.7107863352738946,18.424302239479793,0.3900003433227539,-0.13318630744413795,0.7055001258850098,-0.06545887505568437,1.476459126825704,0.3200206254146636,1.090979626355356,-1.157081932289124,82.2695016273338,42.7030478229169,0.3854795004703468,5,-0.497499942779541,-0.497499942779541,-1.169999599456787,-1.372499942779541,0.48000049591064453,1,0.04371163316654014,12.599694831204404,12.9399995803833,-1.5789518594180567,13.149999618530273,-1.6384174398431017,12.920000076293945,0.04371163316654014
457,2023-05-24,13.18000030517578,13.279999732971193,12.94499969482422,13.050000190734865,754300.0,0.010736222678857876,1.030309598328442,1.2999961853172508,70.76270861106723,51.30039943242437,-0.8311972277056832,-0.8452250204437046,-1.1750859530613287,-1.8156072659912237,18.593321110243032,0.33500003814697266,-0.10128551098959804,0.7980004310607889,-0.05819926526388741,1.6542001273854652,0.36990058289845074,1.226100279223127,-1.268940636966093,88.22273502353535,43.734580169240374,0.42809984816233787,5,-0.6375002861022931,-0.6375002861022931,-1.3099999427795392,-1.5125002861022931,0.25,2,0.010622108225101012,-2.250005960470162,13.039999961853027,12.599694831204404,12.9399995803833,-1.5789518594180567,13.149999618530273,0.010622108225101012
458,2023-05-25,13.270000457763672,13.40999984741211,13.039999961853027,13.369999885559082,1014500.0,0.006828539491956498,3.111124650980434,-0.7692256904962981,74.5762718713543,56.84692484096038,-0.8034596314846816,-0.9143729822108817,-1.2434573014157912,-1.867152429687204,18.424104918413832,0.36999988555908203,-0.03320673803938057,0.8450005531311042,-0.09900001617081955,1.789001122433028,0.37300026848014234,1.3170008377820661,-1.3313619836811181,82.05135415685992,32.30447821760844,0.4720002846509618,5,-0.6475005149841309,-0.6675004959106445,-1.1900005340576172,-1.4225006103515625,-0.1100006103515625,3,-0.0007535967247073172,1.030309598328442,13.18000030517578,-2.250005960470162,13.039999961853027,12.599694831204404,12.9399995803833,-0.0007535967247073172
459,2023-05-26,13.460000038146973,13.84000015258789,13.3100004196167,13.390000343322756,1145500.0,0.014317978434743805,-3.6087025027781,-0.7000009536797557,75.9999938964867,60.699999004387536,-0.8369122368089972,-1.0694171386240647,-1.4040162642953167,-2.0165630949054894,18.470207600116535,0.5699996948242188,0.043269581390124046,0.9780001163482659,-0.07112195257938225,2.027122185275914,0.4534390818844418,1.50256115081209,-1.462507109131236,68.59503285447325,15.623642873173281,0.5245610344638237,5,-0.5999999046325684,-0.6424999237060547,-1.242499828338623,-1.4749999046325684,-0.569999694824217,4,0.0029717653595588978,3.111124650980434,13.270000457763672,1.030309598328442,13.18000030517578,-2.250005960470162,13.039999961853027,0.0029717653595588978
460,2023-05-30,13.350000381469727,13.621000289916992,13.31999969482422,13.470000267028807,732800.0,-0.00817233702566833,-2.3444276669581114,-1.7142915531335332,73.35906411818482,64.64224900076633,-0.582838937839627,-0.9365520780949712,-1.255898198089918,-1.8705132364814663,18.01264184717638,0.30100059509277166,0.16662488852765378,0.823000431060791,-0.29527098293548626,1.9412718450570683,0.26386472406265327,1.3821361380589288,-1.2419570190396598,49.48457358480178,-4.961551915461669,0.5591357069981386,5,-0.49000024795532227,-0.5325002670288086,-1.1150002479553223,-1.3650002479553223,-0.4600000381469709,1,0.024719094702357003,-3.6087025027781,13.460000038146973,3.111124650980434,13.270000457763672,1.030309598328442,13.18000030517578,0.024719094702357003
461,2023-05-31,13.359999656677244,13.550000190734865,13.050000190734865,13.329999923706055,1625400.0,0.0007490093574376022,1.4390196247182385,-0.2499980131766016,73.46152181456313,69.54792966277829,-0.4084817018862541,-0.9146891987907875,-1.226876952288043,-1.8429204803386128,17.984403128210424,0.5,0.29520561697700387,0.7829997062683081,-0.3918258306566589,1.957825243193275,0.1955869378058246,1.3704124747307915,-1.1480388868377087,46.368687105477086,-8.268463370489116,0.5874127684624839,5,-0.26199960708617986,-0.5424995422363263,-1.0787494182586652,-1.37499952316284,-0.4600000381469709,2,0.013473077080942808,-2.3444276669581114,13.350000381469727,-3.6087025027781,13.460000038146973,3.111124650980434,13.270000457763672,0.013473077080942808
462,2023-06-01,13.640000343322756,13.800000190734865,13.380000114440918,13.420000076293945,907500.0,0.0209581357665356,-1.7999987284350651,7.333407508663112,80.51471761250465,71.32033091453968,-0.4698163012134877,-1.1529931981042498,-1.4679899002999086,-2.0850756844511427,18.066995457853395,0.44000053405762074,0.3989613839901587,0.9990003585815455,-0.262325766487832,2.260326483650923,0.3683372960468567,1.6296634211162342,-1.3303572105183186,75.00002980231551,17.27035699638551,0.6306630625346892,6,-0.4050002098083514,-0.8225002288818377,-1.3450000286102313,-1.6550002098083514,-0.8000001907348651,3,-0.008797645347408456,1.4390196247182385,13.359999656677244,-2.3444276669581114,13.350000381469727,-3.6087025027781,13.460000038146973,-0.008797645347408456
463,2023-06-02,13.640000343322756,13.75,13.505000114440918,13.640000343322756,669400.0,0.0,1.2272786384956533,0.0,82.95455489605132,73.18153776087571,-0.39889141188113975,-1.095760788112516,-1.4302346387860183,-2.0468459871047546,18.665888323571878,0.24499988555908203,0.5320393561402685,0.9270003318786646,-0.3914375440494542,2.2454382078067834,0.2677813939146052,1.586219269842724,-1.238535789331312,74.68356722498885,11.80450815052231,0.6592189379640595,6,-0.4050002098083514,-0.8225002288818377,-1.3375000953674334,-1.6550002098083514,-0.9700002670288104,4,-0.015395896837332446,-1.7999987284350651,13.640000343322756,1.4390196247182385,13.359999656677244,-2.3444276669581114,13.350000381469727,-0.015395896837332446
464,2023-06-05,13.529999732971193,13.630000114440918,13.350000381469727,13.600000381469727,461300.0,-0.008064560673226917,3.307684407438653,-100.0,78.54405024291286,74.93984414987102,-0.25626853949318296,-0.92115062486514,-1.2797547782559686,-1.8983882019536544,19.537988965485617,0.2899999618530291,0.68567048735461,0.7459997177124045,-0.5885517868077983,2.0805512222326072,0.07872396545230309,1.4132754699725059,-1.042223043063963,63.99993896484375,-0.5965976714818026,0.6672757522601017,6,-0.17499971389770685,-0.7124996185302752,-1.227499485015871,-1.4974994659423864,-0.75,0,-0.027346629184140547,1.2272786384956533,13.640000343322756,-1.7999987284350651,13.640000343322756,1.4390196247182385,13.359999656677244,-0.027346629184140547
465,2023-06-06,13.670000076293945,13.75,13.43000030517578,13.529999732971193,1179100.0,0.0103474017801779,1.133329942493487,-1.999986376207434,83.58777986874242,77.08451810354082,-0.3149488234790052,-0.9931442676957545,-1.3752025585255758,-1.9988865103904896,20.529287966325356,0.3199996948242205,0.7115563612839946,0.8105000495910648,-0.5460820739945138,2.1670821731766434,0.1322089877982755,1.4887911113838541,-1.1010899786258754,82.66665140787737,12.28491570809345,0.6782910617927893,6,-0.2775001525878906,-0.8524999618530273,-1.3524999618530291,-1.6345000267028809,-1.109999656677246,1,-0.057059233988143054,3.307684407438653,13.529999732971193,1.2272786384956533,13.640000343322756,-1.7999987284350651,13.640000343322756,-0.057059233988143054
466,2023-06-07,13.93000030517578,14.005000114440918,13.609999656677244,13.640000343322756,1071700.0,0.01901976791739135,-1.257136862641437,2.071423219187881,84.96502750316112,78.6625535359957,-0.4865968542723653,-1.1722691966666865,-1.5934803863019678,-2.222261930941487,22.245822980498442,0.39500045776367365,0.7239827611956162,0.9810002803802469,-0.41142906843172966,2.3734296291922234,0.2847856059742586,1.6772149547862352,-1.284824804212521,88.54964277238305,13.13461760745848,0.6962146744059883,6,-0.4075002670288068,-1.0300002098083478,-1.6125001907348633,-1.8450002670288068,-1.1900005340576154,2,-0.07465900495828459,1.133329942493487,13.670000076293945,3.307684407438653,13.529999732971193,1.2272786384956533,13.640000343322756,-0.07465900495828459
467,2023-06-08,13.859999656677244,13.93000030517578,13.755000114440918,13.920000076293945,676100.0,-0.00502517207214459,3.3749567871066146,-0.206898025893914,74.22677473000957,78.62372052029072,-0.34642472393159096,-1.0190508259705489,-1.4823552672554872,-2.1175877581997895,23.73788982220863,0.1750001907348615,0.7622699152976917,0.8249996662139871,-0.5695085509741578,2.219507883402132,0.1277455576199138,1.5222537748080605,-1.1060381866357734,77.86251650730807,2.3264778264376815,0.6972541085940728,6,-0.3324995040893537,-0.9599995613098127,-1.4852495193481428,-1.7749996185302717,-0.9899997711181623,3,-0.06926407373209986,-1.257136862641437,13.93000030517578,1.133329942493487,13.670000076293945,3.307684407438653,13.529999732971193,-0.06926407373209986
468,2023-06-09,13.850000381469727,13.979999542236328,13.760000228881836,13.850000381469727,765200.0,-0.0007214484455416725,-1.4444326707074133,-0.0,70.34884494597333,77.99581508134479,-0.27435133181007565,-0.9083438946510292,-1.43243410524909,-2.071503396042491,26.016664238327685,0.2199993133544922,0.7919925025463002,0.7215003490447991,-0.6251099827235436,2.0681106808131418,0.048195183160627764,1.3948055149289704,-0.9959558198763006,76.33590898303333,2.566680884811319,0.673305165884171,6,-0.32250022888183594,-0.9500002861022949,-1.444000244140625,-1.7550001144409197,-1.010000228881836,4,-0.07292420224284912,3.3749567871066146,13.859999656677244,-1.257136862641437,13.93000030517578,1.133329942493487,13.670000076293945,-0.07292420224284912
469,2023-06-12,13.609999656677244,13.835000038146973,13.484999656677244,13.829999923706055,563200.0,-0.017328571709902985,2.04347501586,-100.0,69.14283845864597,77.52734556361825,-0.012108938372053402,-0.5625056705145628,-1.156089122428119,-1.794690452999335,28.06829573941854,0.36500072479248225,0.7906482054222312,0.3959996223449682,-0.8343089137473321,1.6263081584372685,-0.21915464570118104,1.0111538903911175,-0.6638786508560184,31.304245427752004,-40.54004702627161,0.61515426804615,6,-0.08249950408935369,-0.7099995613098127,-1.220249652862547,-1.5149993896484375,-0.689999580383299,0,-0.06906683351179388,-1.4444326707074133,13.850000381469727,3.3749567871066146,13.859999656677244,-1.257136862641437,13.93000030517578,-0.06906683351179388
470,2023-06-13,13.670000076293945,13.789999961853027,13.56999969482422,13.630000114440918,430700.0,0.004408554087454553,-1.7499895692394278,-0.18181778773836263,68.42103501988493,76.96729147532068,-0.024522650828965098,-0.5208326889741883,-1.178943476463985,-1.8163576694604124,29.97652075160063,0.22000026702880682,0.7749713944867551,0.374500036239624,-0.7387404254043695,1.4877404978836175,-0.18212019458237272,0.9311202670616208,-0.6391687417831449,35.57697245350864,-33.50491049036082,0.5566202308219967,6,0.007500171661376953,-0.7699999809265137,-1.3589999675750732,-1.5749998092651385,-0.6199998855590803,1,-0.06510609644151799,2.04347501586,13.609999656677244,-1.4444326707074133,13.850000381469727,3.3749567871066146,13.859999656677244,-0.06510609644151799
471,2023-06-14,13.65999984741211,13.81999969482422,13.59000015258789,13.59000015258789,328600.0,-0.0007315456346761451,-5.571444141689424,1.7499940395298381,65.1898413280926,75.26452744371933,0.036328123610459784,-0.3931622908050141,-1.1446874434519216,-1.7680125570727263,32.009042657106924,0.2299995422363299,0.7367931533777163,0.27699980735778773,-0.6345425376006446,1.18854215231622,-0.17877136512142933,0.7327709798370048,-0.5512350105069004,35.35358205935925,-30.013847330730833,0.4557711724792165,6,0.01750040054321289,-0.7599997520446777,-1.3539996147155762,-1.5649995803833026,-0.7100000381469744,2,-0.08052704539406019,-1.7499895692394278,13.670000076293945,2.04347501586,13.609999656677244,-1.4444326707074133,13.850000381469727,-0.08052704539406019
472,2023-06-15,13.65999984741211,13.739999771118164,13.5,13.5,425300.0,0.0,-2.0,2.285722070844687,63.08721309796592,73.05704502170987,0.044101095563807036,-0.27079341667105794,-1.1096154122716921,-1.735505582219778,34.07734609138047,0.23999977111816406,0.7127560737963936,0.1904998302459724,-0.41867486849093183,0.7996745289828766,-0.11408751912247972,0.4950871796144245,-0.4795361883040439,35.35358205935925,-26.750780604249208,0.3045873493684523,6,0.01750040054321289,-0.7599997520446777,-1.3799996376037598,-1.5649995803833026,-0.5999994277954102,3,-0.06734993313109294,-5.571444141689424,13.65999984741211,-1.7499895692394278,13.670000076293945,2.04347501586,13.609999656677244,-0.06734993313109294
473,2023-06-16,13.880000114440918,13.90999984741211,13.630000114440918,13.68000030517578,646600.0,0.016105437004853895,1.1538501039874702,1.250000000000011,63.81577048608453,71.42056949317337,-0.15452497946938237,-0.43762241386816925,-1.290296987464199,-1.9207508810065441,33.37304995833215,0.2799997329711914,0.6941559519688312,0.362500095367432,-0.21482144337261921,0.9398216341074832,0.07383932599740639,0.6511608647374576,-0.6335735389062247,92.94124246878124,30.35015049372234,0.2886607693700255,6,-0.16249990463256836,-0.9800000190734863,-1.5999999046325684,-1.7849998474121112,-0.680000305175783,4,-0.07276658649527101,-2.0,13.65999984741211,-5.571444141689424,13.65999984741211,-1.7499895692394278,13.670000076293945,-0.07276658649527101
474,2023-06-20,13.6899995803833,13.899999618530273,13.6899995803833,13.81999969482422,594200.0,-0.01368879917082555,-2.230766973553901,-0.6500011920940355,60.624953433965636,68.86914433375372,0.06767507460564559,-0.21617559551179966,-1.0617301449461252,-1.699940809940479,32.6306927871013,0.21000003814697266,0.622536346342665,0.14549956321716273,-0.40953392311357995,0.7005330495479054,-0.1320171799482086,0.42301630638253407,-0.3828871217361094,46.34137831576401,-17.16785560147627,0.27751674316537117,6,0.05500030517578125,-0.7899994850158691,-1.4424993991851807,-1.594999313354494,-0.34999942779541016,1,-0.06208907624901561,1.1538501039874702,13.880000114440918,-2.0,13.65999984741211,-5.571444141689424,13.65999984741211,-0.06208907624901561
475,2023-06-21,13.489999771118164,13.664999961853027,13.414999961853027,13.59000015258789,837500.0,-0.014609190313761622,1.0,0.7692330264460886,53.63128045158252,65.38761688357832,0.26759742929749564,0.028608301200133468,-0.8275943065606217,-1.4671075766533388,32.77602029471839,0.27499961853027344,0.5382463995819293,-0.0820002555847168,-0.5600929134755628,0.3960924023061292,-0.3210465845301389,0.1570460733607053,-0.12705630000747448,15.151480122147406,-48.4387441485498,0.2390463289454228,6,0.20749998092651367,-0.5699996948242188,-1.2562496662139893,-1.3949995040893572,-0.22999954223632812,2,-0.04225349922129562,-2.230766973553901,13.6899995803833,1.1538501039874702,13.880000114440918,-2.0,13.65999984741211,-0.04225349922129562
476,2023-06-22,13.609999656677244,13.670000076293945,13.279999732971193,13.4399995803833,740800.0,0.008895469799487854,1.6896490489594995,-1.6999942779759116,49.0797352183675,62.59350138228476,0.10888197079419193,-0.04901199395625788,-0.914261360690281,-1.5559573298054996,32.273585393942454,0.39000034332275213,0.4782059448069518,0.009499645233152165,-0.39777492154519045,0.4167742120114948,-0.19413763815602003,0.21313692862232436,0.39500045776367365,52.38093075568795,-9.362605231499842,0.20363728338917142,6,0.019999980926515448,-0.6674995422363263,-1.3762495517730695,-1.5149993896484375,-0.39999961853027166,3,-0.04114617781548846,1.0,13.489999771118164,-2.230766973553901,13.6899995803833,1.1538501039874702,13.880000114440918,-0.04114617781548846
477,2023-06-23,13.31999969482422,13.670000076293945,13.204999923706055,13.529999732971193,10957000.0,-0.02130785960091819,-1.1136390729409655,-1.235293787656107,41.666662527461526,59.40659222467233,0.35115526003053077,0.2656333016782231,-0.594578270549972,-1.2369756893613957,31.626959881766425,0.4650001525878906,0.3811149223960104,-0.2875002861022935,-0.6682958946941007,0.09329532248951367,-0.4778980903981971,-0.09710248180638992,0.6705004119873035,16.312026037341003,-41.98556984453607,0.19039780429590325,6,0.2375001907348615,-0.37749958038330256,-1.09649968147278,-1.2249994277954137,-0.01999950408935547,4,-0.027777769822536658,1.6896490489594995,13.609999656677244,1.0,13.489999771118164,-2.230766973553901,13.6899995803833,-0.027777769822536658
478,2023-06-26,13.260000228881836,13.3100004196167,12.989999771118164,13.239999771118164,1325400.0,-0.004504464513291118,4.333306842565366,-0.09524025776449699,42.780768844356864,56.47747337864021,0.3561107782428188,0.34240019835260327,-0.512073224803288,-1.1613019432916278,30.503768073512443,0.32999992370605646,0.24193387086912566,-0.3469997406005856,-0.7296828726922069,0.03568339149103572,-0.5383413066463962,-0.15565817455477493,0.6990798706054697,29.670384949130373,-26.75313882071763,0.19134156604581068,6,0.18999958038330078,-0.07950019836425781,-1.0452501773834229,-1.1649999618530291,-0.010000228881835938,0,-0.01508294161485113,-1.1136390729409655,13.31999969482422,1.6896490489594995,13.609999656677244,1.0,13.489999771118164,-0.01508294161485113
479,2023-06-27,13.5,13.550000190734865,13.170000076293945,13.210000038146973,555400.0,0.018099529937821268,-1.0540553079724717,14.49966622162884,45.68527992502284,53.95127836809998,0.11048536102943096,0.11125486903019777,-0.7224460346632409,-1.3872661456328998,28.90173499077507,0.38000011444091975,0.1729753515205239,-0.10899996757507324,-0.48885598374563344,0.27085604859548695,-0.29892797566035334,0.08092804051020686,0.4009352797851573,75.0,20.991551919299283,0.18992800808528007,6,-0.05000019073486328,-0.18249988555908203,-0.9574999809265137,-1.244999885559082,-0.22000026702880682,1,-0.02222223635073073,4.333306842565366,13.260000228881836,-1.1136390729409655,13.31999969482422,1.6896490489594995,13.609999656677244,-0.02222223635073073
480,2023-06-28,13.68000030517578,13.729999542236328,13.350000381469727,13.420000076293945,839700.0,0.013333355938946578,1.111114054560964,0.8965526313193203,43.38624792487674,51.52865687885377,-0.07593232975993836,-0.04506559254997633,-0.8733406892102646,-1.5488482704730249,27.36999147924046,0.37999916076660156,0.11988978166884046,0.0545003414154035,-0.3061702567191382,0.4151709395499452,-0.12583495765186825,0.23483564048267525,0.16627884408935856,93.24334425333699,41.8028835727128,0.18033529906727122,6,-0.23000049591064275,-0.3625001907348615,-1.1375002861022931,-1.4250001907348615,-0.4000005722045863,2,-0.02485381176923296,-1.0540553079724717,13.5,4.333306842565366,13.260000228881836,-1.1136390729409655,13.31999969482422,-0.02485381176923296
481,2023-06-29,13.539999961853027,13.699999809265135,13.510000228881836,13.6899995803833,558900.0,-0.01023394299704683,1.2352881778097173,-0.5769211018596673,41.83674660983551,49.16749393572818,0.05057437744352988,0.11500786185163925,-0.7068733182184612,-1.3904181716369663,26.646598990825872,0.189999580383299,0.08061451881730441,-0.09450001716613698,-0.43573474529194733,0.24673471095967336,-0.26511738122904127,0.0761173468967673,0.2549024247232925,74.32437308781796,25.142750608919513,0.17061736406290504,6,-0.09000015258789062,-0.10249996185302734,-0.997499942779541,-1.2849998474121094,-0.19999980926513672,3,-0.020679448579028814,1.111114054560964,13.68000030517578,-1.0540553079724717,13.5,4.333306842565366,13.260000228881836,-0.020679448579028814
482,2023-06-30,13.520000457763672,13.635000228881836,13.5,13.635000228881836,401800.0,-0.0014770682530059753,1.3478347403512845,0.7666670905229963,41.6243726085542,46.701783060447035,0.05434108426129747,0.13234154535726717,-0.6736334189902635,-1.3523971310824017,25.479823502043764,0.13500022888183594,0.03674372463863307,-0.10849952697753906,-0.453525933658554,0.23652687970347586,-0.2810127303180465,0.0640136763629684,0.22660777188515802,71.62173656414235,24.806081264155402,0.1725132033405077,6,-0.07500076293945312,-0.045000553131103516,-0.9775004386901855,-1.265000343322754,-0.0900001525878924,4,-0.02292902434324151,1.2352881778097173,13.539999961853027,1.111114054560964,13.68000030517578,-1.0540553079724717,13.5,-0.02292902434324151
483,2023-07-03,13.43000030517578,13.520000457763672,13.3149995803833,13.420000076293945,255500.0,-0.006656815794426341,1.1578979069417257,-0.08695868508780569,45.054964632843365,44.97178430476678,0.08246835753109494,0.21692417359288108,-0.5695537904304988,-1.245035165384623,24.03562246989334,0.2050008773803711,-0.0016994214912493533,-0.18799967765808212,-0.5441546306145497,0.16815527529838548,-0.36607715413631503,-0.00992220117984921,0.27121141696120965,46.42865657814485,-2.2520493584151637,0.17807747647823371,7,-0.07000064849853338,0.06749963760376154,-0.8875002861022931,-1.1750001907348615,0.04999923706054865,0,-0.009679829596937028,1.3478347403512845,13.520000457763672,1.2352881778097173,13.539999961853027,1.111114054560964,13.68000030517578,-0.009679829596937028
484,2023-07-05,13.15999984741211,13.3100004196167,13.140000343322756,13.300000190734865,516800.0,-0.020104277857656894,1.1249903142936961,-13.999713904255955,37.43842225677785,43.17257783867738,0.30103966223554934,0.4825231156301104,-0.29799237978789606,-0.955873246746469,22.89326427487873,0.2899999618530238,-0.043958551323342476,-0.43950014114379954,-0.8492998994990337,-0.02970038278856535,-0.6444000203214166,-0.23460026196618244,0.4985391576637497,3.389751058337178,-45.00909538227504,0.20489987917761743,7,0.19999980926513672,0.33750009536743164,-0.5474998950958252,-0.8449997901916504,0.31000041961669744,2,0.006838917449196513,1.1578979069417257,13.43000030517578,1.3478347403512845,13.520000457763672,1.2352881778097173,13.539999961853027,0.006838917449196513
485,2023-07-06,12.890000343322756,13.05500030517578,12.789999961853027,13.029999732971193,511300.0,-0.02051667987993544,1.789469457411118,0.9999931880572894,33.18778347344848,41.40680542257526,0.5330329103199105,0.7284382259944575,-0.02051054788055673,-0.6653733682909024,21.81042031676511,0.36999988555908203,-0.11620248843648717,-0.6704996585845926,-1.1866992842489719,-0.15430003292021333,-0.9285994714167831,-0.41239984575240207,0.7284263077156421,10.989054751395097,-37.44640448585808,0.2580998128321898,7,0.36999940872192205,0.507499694824217,-0.05125021934509455,-0.3600001335144061,0.5599994659423793,3,0.03025596425608046,1.1249903142936961,13.15999984741211,1.1578979069417257,13.43000030517578,1.3478347403512845,13.520000457763672,0.03025596425608046
486,2023-07-07,12.890000343322756,13.020000457763672,12.869999885559082,12.90999984741211,458500.0,0.0,-3.9999841055392196,0.14285422343322982,33.18778347344848,40.46470774990715,0.46953734509352785,0.6814683715913734,-0.0003011503750638411,-0.6443455197915373,20.256230294877646,0.15000057220458984,-0.1754481919699753,-0.6184996604919419,-1.1850504574545582,-0.051948863529325706,-0.90177505897325,-0.3352242620106338,0.6621521725808126,11.834360931192348,-36.67555735162345,0.28327539848130834,7,0.36999940872192205,0.507499694824217,-0.05125021934509455,-0.3600001335144061,0.5099992752075178,4,0.03025596425608046,1.789469457411118,12.890000343322756,1.1249903142936961,13.15999984741211,1.1578979069417257,13.43000030517578,0.03025596425608046
487,2023-07-10,12.899999618530273,13.06999969482422,12.859999656677244,12.859999656677244,421600.0,0.0007757389403559856,-9.500011920939569,-2.000047684898459,26.442284106138374,38.64932055677176,0.43996249944042987,0.6280617503593895,0.011086611551325731,-0.6338436828126746,18.5602244177701,0.2100000381469762,-0.2108322682147339,-0.5605003833770752,-1.1631777057132382,0.042176938959087806,-0.8618390445451567,-0.2591617222089937,0.5911806930492514,15.068435883735424,-26.67195286134099,0.30133866116808194,7,0.3600001335144043,0.4975004196166992,0.05775046348571777,-0.36999940872192383,0.49000072479248225,0,0.03410856954023278,-3.9999841055392196,12.890000343322756,1.789469457411118,12.890000343322756,1.1249903142936961,13.15999984741211,0.03410856954023278
488,2023-07-11,12.84000015258789,13.0,12.8100004196167,12.9399995803833,464800.0,-0.004651121528422064,-1.3750111759481674,-2.499988079059565,28.205119427051287,36.70708050144159,0.4851369734909383,0.6413997649300001,0.08641403433080797,-0.5542822277929353,16.73845913825461,0.18999958038330078,-0.2507317952774333,-0.5699998378753666,-1.2037188989552874,0.06371922320455425,-0.8868593684153279,-0.25314030733540527,0.5950857310135138,9.61541283057624,-30.239973641475437,0.31685953053996074,7,0.4199995994567871,0.557499885559082,0.1862499713897705,-0.309999942779541,0.34000015258788885,1,0.04595016710096966,-9.500011920939569,12.899999618530273,-3.9999841055392196,12.890000343322756,1.789469457411118,12.890000343322756,0.04595016710096966
489,2023-07-12,12.670000076293945,13.005000114440918,12.640000343322756,12.93000030517578,640000.0,-0.01323988117396413,-1.2812507450587844,2.6000171662359035,28.64582091568704,35.06925527819829,0.5867199787199979,0.7772148638450922,0.2729840988060719,-0.3669471532166515,15.93128941140329,0.3649997711181623,-0.25837185034979093,-0.6929999351501461,-1.3995138863983954,0.013514016098103099,-1.0462569107742716,-0.3397429595260206,0.7134789335675897,6.976692608125348,-34.51630145789647,0.3532569756241247,7,0.5,0.6525001525878906,0.3562500476837158,-0.1399998664855957,0.7699995040893555,2,0.06393050205721162,-1.3750111759481674,12.84000015258789,-9.500011920939569,12.899999618530273,-3.9999841055392196,12.890000343322756,0.06393050205721162
490,2023-07-13,12.779999732971193,12.779999732971193,12.5,12.65999984741211,1008900.0,0.008681898659421483,3.666666666666558,-0.46153761508272284,28.27222987270683,33.56208675185066,0.3750724291574645,0.629388997957621,0.17698333976032465,-0.45975420104384845,15.201914725651699,0.2799997329711932,-0.2636062984625003,-0.5385002613067602,-1.2750719185977584,0.19807139598423795,-0.9067860899522593,-0.17021443266126113,0.5291314102364648,49.12278647053328,8.634971507628727,0.36828582864549897,7,0.2875003814697248,0.4725003242492658,0.30625033378600897,-0.24999952316284357,-0.26999950408935725,3,0.05399065324527963,-1.2812507450587844,12.670000076293945,-1.3750111759481674,12.84000015258789,-9.500011920939569,12.899999618530273,0.05399065324527963
491,2023-07-14,12.5600004196167,12.875,12.510000228881836,12.710000038146973,478000.0,-0.017214344127638448,-1.9199981689453125,-1.2499980131765942,29.34781538289296,32.1980248378883,0.4933173324796982,0.8039738961966876,0.4116151842657878,-0.22446538183489828,14.249242752212387,0.36499977111816406,-0.30148630336504567,-0.7034996032714851,-1.4949345556212457,0.0879353490782755,-1.0992170794463654,-0.3077821270966048,0.65203498640604,10.526395042229359,-31.65549336514453,0.3957174761748803,7,0.4499998092651367,0.6924996376037598,0.5449995994567871,-0.03000020980834961,-0.38000011444091975,4,0.07085982164924132,3.666666666666558,12.779999732971193,-1.2812507450587844,12.670000076293945,-1.3750111759481674,12.84000015258789,0.07085982164924132
492,2023-07-17,12.739999771118164,12.84000015258789,12.550000190734865,12.579999923706055,587600.0,0.014331158080244544,-1.636371517994183,-1.0666683620919852,36.734663094599746,31.273546889194563,0.21349004655013282,0.5813211295472378,0.2486416632004449,-0.38605726193143397,13.567948958525534,0.28999996185302557,-0.34939871392994704,-0.477500247955323,-1.2787853334065016,0.3237848374958556,-0.8781427906809114,-0.07685770522973456,0.38659138618184663,47.52469638227035,3.604857488834682,0.4006425427255892,7,0.16500043869018555,0.5,0.4712502956390381,-0.12749958038330078,-0.8400001525878906,0,0.051805326473265856,-1.9199981689453125,12.5600004196167,3.666666666666558,12.779999732971193,-1.2812507450587844,12.670000076293945,0.051805326473265856
493,2023-07-18,12.869999885559082,12.920000076293945,12.729999542236328,12.729999542236328,396000.0,0.010204090798779264,-1.7142866874203855,0.8750029802350809,32.97294705863246,30.77738297828952,-0.004805206471592882,0.3918658290905128,0.1426870900812265,-0.5018165670769754,12.37922478854847,0.1900005340576172,-0.3853039334144128,-0.2970001220703118,-1.0482264089687874,0.4542261648281638,-0.6726132655195496,0.078613021378926,0.18140033286492674,73.26728746758924,31.904163725685102,0.3756131434492374,7,-0.08500003814697266,0.36999988555908203,0.3437502384185791,-0.1529998779296875,-0.880000114440918,1,0.040404076331589156,-1.636371517994183,12.739999771118164,-1.9199981689453125,12.5600004196167,3.666666666666558,12.779999732971193,0.040404076331589156
494,2023-07-19,12.84000015258789,13.039999961853027,12.800000190734865,12.93000030517578,862300.0,-0.00233098160357037,-1.8235254518731658,-0.6428566562897946,25.294068808286468,29.900303571049296,-0.027905567966977074,0.3741010277958008,0.19978094964688964,-0.4603203127865072,10.969785545134487,0.2399997711181623,-0.42530305918739586,-0.2844998836517334,-1.006761658304013,0.4377618910005463,-0.6456307709778724,0.07663100367440556,-0.3400001525878906,62.96299566784581,26.999012413387995,0.3611308873261396,7,-0.05500030517578125,0.36499977111816406,0.3737499713897705,-0.059999942779541016,-0.8400001525878906,2,0.02647976234792826,-1.7142866874203855,12.869999885559082,-1.636371517994183,12.739999771118164,-1.9199981689453125,12.5600004196167,0.02647976234792826
495,2023-07-20,12.920000076293945,12.989999771118164,12.760000228881836,12.960000038146973,580100.0,0.006230523579077385,3.6000171662359213,0.4444432670707501,31.097524453947614,29.66805256888253,-0.11533077398293656,0.2626761880184958,0.1467514786316304,-0.5288804899043882,10.51543405990403,0.22999954223632812,-0.4715202011923285,-0.17599997520446742,-0.8823441633577147,0.5303442129487799,-0.5291720692810902,0.17717211887215534,-0.40920007705688555,77.35850075124382,44.336439201528215,0.3531720940766232,7,-0.13500022888183594,0.2849998474121094,0.2937500476837158,-0.11800003051757812,-1.0500001907348633,3,0.04024763939773246,-1.8235254518731658,12.84000015258789,-1.7142866874203855,12.869999885559082,-1.636371517994183,12.739999771118164,0.04024763939773246
496,2023-07-21,13.050000190734865,13.074999809265135,12.90999984741211,12.970000267028807,333000.0,0.01006192830288355,1.5384773390848023,-2.000000000000089,36.57139898801372,30.79350977797979,-0.24613148008594266,0.09335771693085881,0.04643324431335749,-0.6473671353484267,10.365668385387545,0.16499996185302557,-0.47769405875175863,-0.017999887466428888,-0.6816612557192734,0.6456614807864156,-0.349830571592852,0.31383079665999425,-0.5286161922454866,95.2381644390036,64.32692400703543,0.3318306841264225,7,-0.2625002861022967,0.15499973297118963,0.2387499809265119,-0.23750019073486506,-1.1000003814697301,4,-0.04137930681690061,3.6000171662359213,12.920000076293945,-1.8235254518731658,12.84000015258789,-1.7142866874203855,12.869999885559082,-0.04137930681690061
497,2023-07-24,12.949999809265135,13.100000381469727,12.869999885559082,12.899999618530273,274600.0,-0.007662864368440991,-3.1818402503836385,0.625002980235031,36.363601881558914,31.700007828480643,-0.1545447268839073,0.17309188244984064,0.1755654688052708,-0.5334438035675682,10.494806172620025,0.23000049591064453,-0.4504781313734263,-0.09950027465820455,-0.754150959584484,0.5551504102680749,-0.42682561712134337,0.22782506780493428,-0.40647117834472546,59.45939676370018,29.25062696491342,0.32732534246313927,7,-0.14999961853027166,0.25500011444091975,0.338750362396242,-0.127499580383299,-0.9600000381469709,0,-0.05945942204095289,1.5384773390848023,13.050000190734865,3.6000171662359213,12.920000076293945,-1.8235254518731658,12.84000015258789,-0.05945942204095289
498,2023-07-25,13.0600004196167,13.079999923706055,12.824999809265135,12.899999618530273,305500.0,0.008494255750711499,1.550003576282115,3.2000038146828276,46.87501303853627,33.725473619908335,-0.2570924847862468,0.0498978255087863,0.10173364687571862,-0.6311355483285013,11.326174353448849,0.25500011444091975,-0.41948094600099317,0.020500326156616566,-0.6266790870854173,0.6676797393986504,-0.30308938046440126,0.3440900327776344,-0.4830834836633304,88.23531061719531,52.37723636891207,0.3235897066210173,7,-0.26000022888183594,0.14499950408935547,0.22874975204467773,-0.23750019073486328,-1.0200004577636719,1,-0.08882088543764921,-3.1818402503836385,12.949999809265135,1.5384773390848023,13.050000190734865,3.6000171662359213,12.920000076293945,-0.08882088543764921
499,2023-07-26,13.199999809265135,13.210000038146973,13.029999732971193,13.039999961853027,320800.0,0.010719707898182884,-1.0000000000000198,0.999994039565354,60.54421812840744,37.31125009276395,-0.35090678173,-0.11987527020540334,0.002854604082896728,-0.7610804474296771,11.376283463395506,0.18000030517577947,-0.37104803522998253,0.1754997253417958,-0.43986420728902687,0.7908636579726185,-0.13218224097361464,0.48318169165720626,-0.5916978665807839,97.77772597322466,56.345999325409785,0.3076819663154112,7,-0.33999967575073065,1.7763568394002505e-15,0.10875034332275568,-0.377499580383299,-1.2799997329711896,2,-0.09166667088113645,1.550003576282115,13.0600004196167,-3.1818402503836385,12.949999809265135,1.5384773390848023,13.050000190734865,-0.09166667088113645
500,2023-07-27,13.34000015258789,13.494999885559082,13.17300033569336,13.25,619700.0,0.010606086768614187,-1.6393461845129216,0.5625014901175467,63.97516889240334,41.15873381604288,-0.45049127557609836,-0.30214471564878664,-0.09806408371061792,-0.8934632317054856,11.151048808699878,0.32199954986572266,-0.3200181246616207,0.33250007629394496,-0.22243479965685253,0.8874349522447424,0.0550326383185471,0.6099675142693428,-0.6835623622665299,76.86571413117439,30.3810336154908,0.2774674379753986,7,-0.31750011444091797,-0.22500038146972656,-0.01750016212463379,-0.5174999237060547,-1.3000001907348633,3,-0.10044978540183436,-1.0000000000000198,13.199999809265135,1.550003576282115,13.0600004196167,-3.1818402503836385,12.949999809265135,-0.10044978540183436
501,2023-07-28,13.260000228881836,13.449999809265135,13.229999542236328,13.40999984741211,253600.0,-0.005996995711468167,-1.0952307426817025,-1.666659602424448,60.71431409747689,43.82313948302923,-0.2913977787602846,-0.2573939407971384,0.02508460192949613,-0.8030401829431604,10.913642193389764,0.22000026702880682,-0.2559629048126162,0.26650013923645055,-0.24423835807262684,0.7772386365455279,0.011130890581911856,0.5218693878909892,-0.5197062290367036,64.92542837052672,13.869195437207757,0.2553692486545387,7,-0.14750051498413086,-0.14500045776367188,0.048749685287475586,-0.4025001525878906,-1.6000003814697266,4,-0.1048265700852079,-1.6393461845129216,13.34000015258789,-1.0000000000000198,13.199999809265135,1.550003576282115,13.0600004196167,-0.1048265700852079
502,2023-07-31,13.210000038146973,13.375,13.145000457763672,13.300000190734865,468100.0,-0.0037707533839974605,-1.090911455398247,0.6000025431379898,61.07784670505343,46.94590611040934,-0.1874267889407797,-0.24433624026042722,0.11789740883348188,-0.7386503358753096,10.579920564450166,0.22999954223632812,-0.19626752890314947,0.23199996948242152,-0.22772997116893556,0.6917299101337786,0.0021349991567429782,0.46186493980810006,-0.394235449730445,57.46271418526343,1.1163920775997909,0.22986497032567818,7,-0.08249998092651367,-0.0950002670288086,0.07624983787536621,-0.35249996185302734,-1.6899995803833008,0,-0.09538230319782681,-1.0952307426817025,13.260000228881836,-1.6393461845129216,13.34000015258789,-1.0000000000000198,13.199999809265135,-0.09538230319782681
503,2023-08-01,13.300000190734865,13.31999969482422,13.154999732971193,13.25,419700.0,0.006813031970325234,2.6666984560933584,-0.5555567329292674,69.81133433499167,51.89226894670992,-0.23469789498487792,-0.3631963020185598,0.04072285094335726,-0.81454943462378,10.842377518393317,0.16499996185302734,-0.11683127166374696,0.3285001277923598,-0.10737891153489443,0.7643791671196141,0.1105606081287327,0.5464396474559869,-0.4163120726040823,58.06459551916804,-4.3396613364079855,0.21793951966362698,8,-0.17250013351440607,-0.185000419616701,-0.05000019073486506,-0.40750026702881037,-1.7700004577636719,1,-0.09849627073909983,-1.090911455398247,13.210000038146973,-1.0952307426817025,13.260000228881836,-1.6393461845129216,13.34000015258789,-0.09849627073909983
504,2023-08-02,13.25,13.375,13.225000381469727,13.329999923706055,319800.0,-0.0037594127832942803,-1.3077013366198629,-1.5999923706345156,65.35948853128502,55.699153844191855,-0.13457509586835137,-0.3226502587214064,0.09581735867471153,-0.7557052647541518,11.558151719696346,0.14999961853027344,-0.061153066702139824,0.2739999294281006,-0.1718180875428743,0.7198179463990755,0.05109092094261314,0.49690893791358803,-0.3051807051263875,29.999918256353524,-32.67636572186601,0.2229090084854878,8,-0.09000015258789062,-0.13500022888183594,0.06524991989135742,-0.34999990463256836,-2.010000228881836,2,-0.09132075759599789,2.6666984560933584,13.300000190734865,-1.090911455398247,13.210000038146973,-1.0952307426817025,13.260000228881836,-0.09132075759599789
505,2023-08-03,13.279999732971193,13.335000038146973,13.149999618530273,13.239999771118164,282000.0,0.002264130790278651,1.4666628519839529,-0.5000000000000222,76.86564296145714,60.17629206346335,-0.1208469612351486,-0.33933184944173256,0.07813554065956119,-0.772924333659514,11.261799960984597,0.18500041961669922,-0.0031989352327101983,0.2844996929168726,-0.17923683860468564,0.7482362244384309,0.05263142715609348,0.5163679586776517,-0.2801623790290346,44.26215155636937,-23.97757466390666,0.23186826576077943,8,-0.11999988555908381,-0.16499996185302912,0.10375022888183416,-0.37999963760376154,-1.8999996185302752,3,-0.10240961476081067,-1.3077013366198629,13.25,2.6666984560933584,13.300000190734865,-1.090911455398247,13.210000038146973,-0.10240961476081067
506,2023-08-04,13.279999732971193,13.399999618530273,13.210000038146973,13.229999542236328,294600.0,0.0,-3.2222504794905213,1.2500059604701508,73.27584435059327,64.2776523378005,-0.09475503064726887,-0.32529397823461714,0.08748361993037257,-0.756501156012666,11.038115646903842,0.18999958038330078,0.0748149048126372,0.26499972343444966,-0.21264799386231203,0.7426474407312114,0.026175864786068814,0.5038235820828305,-0.23064612586734157,52.94106647318927,-17.178757467412822,0.23882385864838118,8,-0.11999988555908381,-0.17999982833862482,0.10375022888183416,-0.37999963760376154,-1.8499994277954137,4,-0.09337347861834144,1.4666628519839529,13.279999732971193,-1.3077013366198629,13.25,2.6666984560933584,13.300000190734865,-0.09337347861834144
507,2023-08-07,13.34000015258789,13.369999885559082,13.199999809265135,13.3100004196167,265100.0,0.004518103977647625,2.777813099363191,0.5999923706345511,71.5596233952694,67.02038682188196,-0.10461778077534056,-0.36958955657879144,0.03320790682483832,-0.7989240817865593,10.952233886432156,0.1700000762939471,0.13972132781723268,0.30300011634826696,-0.19254208606873568,0.7985423187652696,0.055229015139765636,0.5507712175567683,-0.2460819176385165,76.00021362304688,6.019163356389299,0.24777110120850165,8,-0.0775003433227539,-0.27250003814697266,0.10374975204467773,-0.440000057220459,-1.77000045776367,0,-0.12593705292048818,-3.2222504794905213,13.279999732971193,1.4666628519839529,13.279999732971193,-1.3077013366198629,13.25,-0.12593705292048818
508,2023-08-08,13.43000030517578,13.437999725341795,13.18000030517578,13.300000190734865,433600.0,0.0067466380478586885,2.53426393452269,4.333375719235664,75.65214651071736,68.6990455310275,-0.15266875753843756,-0.43544766563091564,-0.052805116386609896,-0.8717626393835474,10.821139837423594,0.2579994201660156,0.19193740878563936,0.3635002613067613,-0.15248731535106685,0.8794878379645894,0.10550647297784721,0.6214940496356753,-0.2959739051654342,97.22242458359547,25.264996024109678,0.2579937883289141,8,-0.11000013351440252,-0.42000007629394354,0.02999949455261408,-0.5300002098083478,-1.5900001525878888,1,-0.14221889828818646,2.777813099363191,13.34000015258789,-3.2222504794905213,13.279999732971193,1.4666628519839529,13.279999732971193,-0.14221889828818646
509,2023-08-09,13.479999542236328,13.520000457763672,13.375,13.449999809265135,477700.0,0.0037229512974232826,1.6363344748363604,0.23076697355392087,74.9999574252854,69.92402203468106,-0.17743203329961688,-0.44443897854491965,-0.1042792140783888,-0.9015805690677894,10.345054609866741,0.14500045776367188,0.25788943552968036,0.3729995250701901,-0.13909005501093397,0.8850891051513141,0.11695473502962805,0.6290443151107521,-0.3098757936711092,89.18896627093568,17.17469771250238,0.25604479004056196,8,-0.14749908447265625,-0.4699993133544922,-0.05124974250793457,-0.5799994468688965,-1.5,2,-0.14465874447215532,2.53426393452269,13.43000030517578,2.777813099363191,13.34000015258789,-3.2222504794905213,13.279999732971193,-0.14465874447215532
510,2023-08-10,13.470000267028807,13.510000228881836,13.40999984741211,13.510000228881836,429800.0,-0.0007417860198133397,4.0000238418806475,-1.3333439298089258,71.00000381469687,71.06687644770551,-0.1643345046045006,-0.4006369939856196,-0.09235524013202401,-0.866622774642666,9.495363753477793,0.10000038146972656,0.2961997645571284,0.32850022315978755,-0.1838020548626531,0.8408025011822282,0.07234908414856633,0.5846513621710088,-0.28999996185302734,85.29406814841364,15.547539427631065,0.25615113901122044,8,-0.13749980926513494,-0.4600000381469709,-0.04125046730041326,-0.5700001716613752,-1.6900005340576136,3,-0.16555311445457999,1.6363344748363604,13.479999542236328,2.53426393452269,13.43000030517578,2.777813099363191,13.34000015258789,-0.16555311445457999
511,2023-08-11,13.449999809265135,13.470000267028807,13.289999961853027,13.470000267028807,343700.0,-0.0014848149493082996,16.99961853900421,0.5000119209403016,77.1739107899945,72.85532801269896,-0.1280099131505672,-0.32732333870273855,-0.07094516342275625,-0.8215267155310162,8.739418739102355,0.18000030517577947,0.30055989769856595,0.26399979591369416,-0.1865157125250807,0.714515304352469,0.03874204169430584,0.4892575501330825,-0.22919948577880866,79.41158321085126,8.018301470770552,0.22525775421938757,8,-0.11499977111816229,-0.439999580383299,-0.12124991416930975,-0.5499997138977033,-1.3899993896484357,4,-0.15390332521776562,4.0000238418806475,13.470000267028807,1.6363344748363604,13.479999542236328,2.53426393452269,13.43000030517578,-0.15390332521776562
512,2023-08-14,13.399999618530273,13.515000343322756,13.289999961853027,13.43000030517578,462000.0,-0.003717486352707522,1.2499952316465857,1.4999999999999112,69.76740317706737,72.85044677292959,-0.053891215884069865,-0.23752017070867382,-0.02911393708182608,-0.7485426277778586,8.01085360102773,0.22500038146972834,0.28490978428439284,0.18099961280822718,-0.2266069275810665,0.5886061531975209,-0.022803657386418763,0.38480288300287313,-0.1432952789306654,64.70565135926597,-4.368972650862503,0.20380327019464664,8,-0.06499958038330078,-0.3899993896484375,-0.07124972343444824,-0.4999995231628418,-1.5199995040893555,0,-0.1470148783161358,16.99961853900421,13.449999809265135,4.0000238418806475,13.470000267028807,1.6363344748363604,13.479999542236328,-0.1470148783161358
513,2023-08-15,13.390000343322756,13.4399995803833,13.230999946594238,13.350000381469727,457600.0,-0.0007462145889683969,1.9857424096894394,-1.3333015449171703,63.013743369999915,72.5898084216757,-0.03328290184444782,-0.19664858718141964,-0.027568245069398145,-0.7163422841835381,7.446052821212187,0.2089996337890625,0.2805145299924323,0.14500031471252584,-0.23422318380452012,0.5242238132295718,-0.04461143454599714,0.3346120639710488,0.1300001144409162,55.01734100231385,-9.99582429946495,0.18961174925852317,8,-0.055000305175783026,-0.38000011444091975,-0.06125044822693049,-0.49000024795532404,-1.6100006103515625,1,-0.13592237504356164,1.2499952316465857,13.399999618530273,16.99961853900421,13.449999809265135,4.0000238418806475,13.470000267028807,-0.13592237504356164
514,2023-08-16,13.18000030517578,13.4399995803833,13.09000015258789,13.359999656677244,507700.0,-0.015683348227223726,1.0588250143752502,-4.499988079059476,39.99999999999996,68.49362587040268,0.1852214825381111,0.04229808101239918,0.17490988751632308,-0.48354022226003224,7.265425290122465,0.34999942779541016,0.27455252079650627,-0.08199973106384384,-0.4120777929509991,0.24807833082331143,-0.24703876200742236,0.08303929987973468,0.3350000381469762,21.176496987511975,-40.58848625361028,0.1650390309435777,8,0.12500000000000178,-0.17000007629394354,0.14874958992004572,-0.28000020980834783,-1.6000003814697248,2,-0.10166920497427234,1.9857424096894394,13.390000343322756,1.2499952316465857,13.399999618530273,16.99961853900421,13.449999809265135,-0.10166920497427234
515,2023-08-17,13.4399995803833,13.699999809265135,13.0,13.65999984741211,1596300.0,0.019726803428480988,3.6666624281168874,1.2222281091219278,59.18365360941913,66.9278268991611,-0.0555351433473934,-0.18629829618417126,-0.09425848437870421,-0.7181957394589915,7.140749162285041,0.6999998092651349,0.25199515490073665,0.15199956893920863,-0.144903620620493,0.44890275849891026,0.003547974159356926,0.30045116371906033,-0.34999942779541016,62.85710003910082,1.4302633381196657,0.14845159477985093,8,-0.08999967575073242,-0.3399996757507324,-0.19374942779541016,-0.5399994850158691,-1.6299991607666016,3,-0.10863095861088812,1.0588250143752502,13.18000030517578,1.9857424096894394,13.390000343322756,1.2499952316465857,13.399999618530273,-0.10863095861088812
516,2023-08-18,12.510000228881836,13.68000030517578,12.359999656677244,13.350000381469727,1676800.0,-0.069196382480463,-1.3157879766902112,3.8181778773836412,31.18277805664532,62.441510750425095,0.8423337687325745,0.7390635060868416,0.8071941829421796,0.22864366218733068,7.555949967325937,1.3200006484985352,0.21919931006721427,-0.7509997844696041,-1.1988671033864051,-0.30313246555280315,-0.9749334439280055,-0.5270661250112028,1.189999580383299,11.194071277895103,-48.63842278164644,0.2239336594584006,8,0.5199995040893537,0.5199995040893537,0.6499998569488525,0.3899998664855957,-0.9099998474121094,4,-0.058353355919633865,3.6666624281168874,13.4399995803833,1.0588250143752502,13.18000030517578,1.9857424096894394,13.390000343322756,-0.058353355919633865
517,2023-08-21,12.18000030517578,12.59000015258789,12.09000015258789,12.5,704100.0,-0.02637889030123164,1.0,0.38095194844710273,23.333304571693006,56.6283060905335,1.1068842115305024,1.0629154634341038,1.1064808991175816,0.5734163310395761,8.099528983733627,0.5,0.15696191639377055,-1.0424997329711925,-1.6905695266865006,-0.3944299392558843,-1.3665346298288465,-0.7184648361135384,1.5199995040893555,5.590072781359054,-52.21611227085663,0.32403489685765435,8,0.7149996757507342,0.7149996757507342,0.951249837875368,0.7199997901916522,-0.5900001525878888,0,-0.009852207106110455,-1.3157879766902112,12.510000228881836,3.6666624281168874,13.4399995803833,1.0588250143752502,13.18000030517578,-0.009852207106110455
518,2023-08-22,11.899999618530273,12.18000030517578,11.80500030517578,12.18000030517578,561700.0,-0.022988561545973174,1.6785648599124323,0.8750029802350705,21.030010068844746,50.63164527315119,1.2818286139747137,1.319191580671852,1.3522038618292065,0.8657535127010298,8.734981505209612,0.375,0.09369058707832068,-1.264500379562378,-2.1411320689144535,-0.38786869021030235,-1.7028162242384166,-0.8261845348863393,1.780000686645506,5.013157689460505,-53.984211328945925,0.4383158446760381,8,0.8525004386901838,0.8525004386901838,1.1725003719329834,1.0000004768371582,-0.21999931335449396,1,-0.001680630649618875,1.0,12.18000030517578,-1.3157879766902112,12.510000228881836,3.6666624281168874,13.4399995803833,-0.001680630649618875
519,2023-08-23,11.989999771118164,12.0600004196167,11.850000381469727,11.989999771118164,592600.0,0.00756303827503868,1.9999727524148172,-0.0,23.012535438600665,45.29970434247384,1.0708571099264894,1.1951703484304872,1.2360021869606044,0.7879400836781336,9.92498091950855,0.21000003814697266,0.026162644541127378,-1.114000225067139,-2.1353801333688445,-0.09262031676543359,-1.6246901792179926,-0.6033102709162854,1.5775005340576147,9.762507353862677,-48.987930194281404,0.5106899541508529,8,0.7625002861022931,0.7625002861022931,1.0225000381469727,0.9100003242492676,-0.4099998474121094,2,-0.017514599012155463,1.6785648599124323,11.899999618530273,1.0,12.18000030517578,-1.3157879766902112,12.510000228881836,-0.017514599012155463
520,2023-08-24,12.0,12.109999656677244,11.90999984741211,12.0,404800.0,0.0008340474622796634,-1.2222163353536868,0.0,23.333324061494523,39.31741692819607,0.9279975961283693,1.137978118624357,1.1974421319080069,0.7899891161728103,10.613767899655285,0.19999980926513494,-0.06283559531179783,-1.036999988555909,-2.1635803058225402,0.08958032871072241,-1.6002901471892255,-0.47370982992259236,1.4617503051757783,10.399983723958428,-47.05763707631345,0.5632901586333159,8,0.7525000572204572,0.7525000572204572,0.994999885559082,0.9000000953674316,-0.38000011444091797,3,-0.03500000635782874,1.9999727524148172,11.989999771118164,1.6785648599124323,11.899999618530273,1.0,12.18000030517578,-0.03500000635782874
521,2023-08-25,11.869999885559082,12.010000228881836,11.779999732971193,11.93000030517578,340600.0,-0.010833342870076534,1.0909110613081634,-100.0,20.24288981270523,33.81469322104471,0.905531515078172,1.2211105213671996,1.297105352332684,0.9246986704664053,11.439796911527045,0.23000049591064275,-0.16619341350103234,-1.0975000858306885,-2.3324452445480297,0.13744507288665275,-1.714972665189359,-0.48002750647201786,1.4923454196166972,11.111124193056353,-42.183348088434926,0.6174725793586702,8,0.869999885559082,0.869999885559082,1.125,1.0300002098083496,-0.43000030517578125,4,-0.005054714955421202,-1.2222163353536868,12.0,1.9999727524148172,11.989999771118164,1.6785648599124323,11.899999618530273,-0.005054714955421202
522,2023-08-28,11.949999809265135,12.010000228881836,11.880000114440918,11.960000038146973,480500.0,0.006739673502725196,1.3636253294492995,0.16666931574349794,19.918666250564584,29.026351318885236,0.66852098933437,1.0981787563582017,1.1870726596766712,0.8550306761485675,12.646728485840683,0.1400003433227539,-0.2685482477174528,-0.9545001506805431,-2.2636819447910543,0.3546816434299682,-1.6090910477357987,-0.2999092536252874,1.285757850134278,42.49995827680783,-5.021550255940852,0.6545908970552554,8,0.7899999618530291,0.7899999618530291,1.0462501049041766,0.9500002861022967,-0.439999580383299,0,-0.02928865551311932,1.0909110613081634,11.869999885559082,-1.2222163353536868,12.0,1.9999727524148172,11.989999771118164,-0.02928865551311932
523,2023-08-29,11.989999771118164,12.020000457763672,11.880000114440918,11.920000076293945,459100.0,0.00334727719593908,1.1538337392529123,-6.99980926950095,19.591827201918292,26.75877656354283,0.45711732272399175,1.0066144513843973,1.109793170038273,0.826179143496315,13.902348766864774,0.1400003433227539,-0.3843068077449807,-0.849000167846679,-2.205107655861431,0.5071073201680729,-1.527053911854054,-0.17094642383930392,1.1292972541669908,63.63638990838959,20.502120176609523,0.6780537440073758,8,0.75,0.75,1.012500286102295,0.9100003242492676,-0.439999580383299,1,-0.03336110309975182,1.3636253294492995,11.949999809265135,1.0909110613081634,11.869999885559082,-1.2222163353536868,12.0,-0.03336110309975182
524,2023-08-30,12.039999961853027,12.05500030517578,11.90999984741211,11.960000038146973,292700.0,0.004170157772254823,1.6363573311139383,1.1428610354223434,21.28513179473869,22.547829695245003,0.25524383820863505,0.9078627721657497,1.0284510572231742,0.7880506619709031,14.961227788265552,0.1450004577636701,-0.49659106458738833,-0.7384999752044674,-2.125025782971873,0.6480258325629382,-1.4317628790881702,-0.0452370713207646,0.9721532800470101,78.78796636129847,39.29351228064885,0.6932629038837028,8,0.690000057220459,0.6999998092651367,0.9625000953674316,0.8600001335144043,-0.5799999237060547,2,-0.029900303805469597,1.1538337392529123,11.989999771118164,1.3636253294492995,11.949999809265135,1.0909110613081634,11.869999885559082,-0.029900303805469597
525,2023-08-31,11.920000076293945,12.06999969482422,11.880000114440918,12.0,389400.0,-0.009966767935156495,-1.3749970197649413,-1.0,20.46331648262715,21.356778409242988,0.15305242380992468,0.9705093079461982,1.1215159870802225,0.9179079413742244,16.424661436166883,0.18999958038330256,-0.6136539856963559,-0.7904998779296868,-2.2065504001064014,0.6255506442470278,-1.498525139018044,-0.0824746168413295,0.9935808848917844,48.27598680640676,13.25944580148677,0.7080252610883577,8,0.2649998664855957,0.8199996948242188,1.1099998950958252,0.9800000190734863,-0.5299997329711896,3,-0.028523502551318747,1.6363573311139383,12.039999961853027,1.1538337392529123,11.989999771118164,1.3636253294492995,11.949999809265135,-0.028523502551318747
526,2023-09-01,12.039999961853027,12.0600004196167,11.93000030517578,12.0,469300.0,0.010067104428777007,2.2499672178049486,-0.5,24.436086047272894,21.479309684307413,-0.045402777060290944,0.7935334697913845,0.9715516676928555,0.8071262715276148,17.7130889650494,0.1400003433227539,-0.7017671935786485,-0.6085000038146973,-2.0281408706763315,0.811140863046937,-1.3183204372455144,0.10132042961611987,0.782894501075539,84.21063198630642,50.762271909335226,0.7098204334308172,9,-0.059999942779541016,0.6999998092651367,1.028749942779541,0.8600001335144043,-0.7600002288818342,4,-0.034883727377462925,-1.3749970197649413,11.920000076293945,1.6363573311139383,12.039999961853027,1.1538337392529123,11.989999771118164,-0.034883727377462925
527,2023-09-05,11.65999984741211,12.0,11.649999618530273,11.970000267028807,383200.0,-0.0315614713990775,-1.1212087934318022,-7.750017881410441,21.45213451530209,21.526212400580455,0.2828197236912793,1.0974876294337896,1.3259029079498639,1.1937494945020966,19.358285306124774,0.3900003433227539,-0.8527452274013072,-0.9045001029968258,-2.3504305687205864,0.5414303627269348,-1.6274653358587052,-0.1815348701349464,1.0794630371198668,2.3810064441124146,-27.168366814290017,0.72296523286188,9,0.2199997901916504,1.0149998664855957,1.4537498950958252,1.260000228881836,-0.48999977111816584,1,-0.01886794767648614,2.2499672178049486,12.039999961853027,-1.3749970197649413,11.920000076293945,1.6363573311139383,12.039999961853027,-0.01886794767648614
528,2023-09-06,11.520000457763672,11.71500015258789,11.449999809265135,11.640000343322756,426200.0,-0.012006808874831187,-1.0384549079158134,0.3870958810554471,21.959453364022792,21.40920328118291,0.4059361488601745,1.145803783233399,1.4400320521008005,1.336112365186363,20.962780284800328,0.2650003433227557,-0.8942242877899407,-0.9489995002746578,-2.406494047401239,0.5084950468519231,-1.6777467738379475,-0.22025222671136824,1.1105161001681338,11.290429261194745,-18.520047546080548,0.7287472735632902,9,0.25999927520751775,1.054999351501463,1.6012494564056396,1.422499656677246,-0.6600008010864258,2,-0.0008680753892762461,-1.1212087934318022,11.65999984741211,2.2499672178049486,12.039999961853027,-1.3749970197649413,11.920000076293945,-0.0008680753892762461
529,2023-09-07,11.529999732971193,11.600000381469727,11.510000228881836,11.550000190734865,471200.0,0.0008679926050507714,-2.000031789426659,0.16667064031343878,14.760138511563795,20.45662710896839,0.36187933338509026,1.035305627463634,1.3960082417420043,1.3304747668578703,22.331305509590845,0.09000015258789062,-0.8891629268670549,-0.8415002346038793,-2.274924951215233,0.5919244820074745,-1.5582125929095572,-0.12478787629820154,0.9588548151206115,12.903215882680078,-12.201342570497962,0.7167123583056773,9,0.23000001907348455,1.0450000762939418,1.5912501811981183,1.4125003814697248,-0.7899999618530291,3,0.0017346451194164558,-1.0384549079158134,11.520000457763672,-1.1212087934318022,11.65999984741211,2.2499672178049486,12.039999961853027,0.0017346451194164558
530,2023-09-08,11.239999771118164,11.494999885559082,11.229999542236328,11.4399995803833,480100.0,-0.025151775244516728,-1.409091106130818,9.999761586877742,19.32365591794168,20.35449000955022,0.5953426629461251,1.2118033352280957,1.64210949570543,1.6215976448285208,23.956345524190148,0.30000019073486506,-0.8572913177902475,-1.0200001716613762,-2.440511581608897,0.40051123828614443,-1.7302558766351375,-0.309744466687615,1.1241922083144402,1.2048455796093156,-24.59933690016706,0.7102557049737606,9,0.4099998474121094,1.2249999046325684,1.8975000381469727,1.940500259399414,-0.3199996948242205,4,0.019572977892233778,-2.000031789426659,11.529999732971193,-1.0384549079158134,11.520000457763672,-1.1212087934318022,11.65999984741211,0.019572977892233778
531,2023-09-11,11.380000114440918,11.420000076293945,11.25,11.25,420900.0,0.012455546812597973,-1.6153834867769505,-0.6500011920940324,28.72340047775029,21.332793812570852,0.4230103814608359,0.9578836034859606,1.463445484475848,1.482747352374611,26.28053359090118,0.18000030517578125,-0.83323500454987,-0.7764998435974118,-2.132100719598389,0.5791010324035657,-1.4543002815979005,-0.09869940559692303,0.8254049237842072,19.480582211631354,-8.513702870168611,0.6778004380004885,9,0.26999950408935547,1.0849995613098145,1.7574996948242188,1.872499942779541,-0.4400005340576172,0,0.0008787547259465622,-1.409091106130818,11.239999771118164,-2.000031789426659,11.529999732971193,-1.0384549079158134,11.520000457763672,0.0008787547259465622
532,2023-09-12,11.43000030517578,11.46500015258789,11.34000015258789,11.43000030517578,297500.0,0.004393689827068892,2.571444141689192,0.0,35.757593272259584,23.12899004260877,0.3257469868642442,0.7934071348389047,1.3752102137775317,1.4274934330404623,28.44474675219999,0.125,-0.8105656529677283,-0.6279996871948264,-1.8859278682720717,0.629928493882419,-1.25696377773345,0.0009644033437972155,0.6388479636109139,41.237218813905564,9.909007180926586,0.6289640905386228,9,0.21999931335449396,1.034999370574953,1.6999995708465594,1.8224997520446795,-0.4900007247924787,1,-0.013123409291307064,-1.6153834867769505,11.380000114440918,-1.409091106130818,11.239999771118164,-2.000031789426659,11.529999732971193,-0.013123409291307064
533,2023-09-13,11.56999969482422,11.609999656677244,11.25,11.34000015258789,415200.0,0.012248415215268649,1.3225824314430192,100.0,37.64704826380678,24.946980761394116,0.13399642539162748,0.5376314200301433,1.2007156426016703,1.2837994280050147,30.74597101434349,0.3599996566772443,-0.7633238386619201,-0.3970002651214575,-1.5034045839085994,0.7094040536656845,-0.9502024245150285,0.1562018942721135,0.3814097522454212,89.47369741930878,53.128326612403896,0.5532021593935705,9,0.07999992370605291,0.8949999809265119,1.5950002670288068,1.6825003623962385,-0.8699998855590838,2,-0.034572137344931364,2.571444141689192,11.43000030517578,-1.6153834867769505,11.380000114440918,-1.409091106130818,11.239999771118164,-0.034572137344931364
534,2023-09-14,11.84000015258789,12.010000228881836,11.56999969482422,11.6899995803833,391200.0,0.023336254527686284,-1.2564110088153777,0.6521776989036819,45.9183693329337,27.77531996698373,-0.1870251819504194,0.17085400515601634,0.9073504697563806,1.0068467382171633,32.627909774967385,0.4400005340576154,-0.7141981765688676,-0.0599997997283932,-1.0080836342505162,0.8880840347937298,-0.5340417169894547,0.4140421175326683,-0.6100006103515625,78.20513761019208,36.984238647786114,0.47404191726106176,9,-0.19500017166137695,0.6249995231628418,1.3250000476837158,1.4124999046325684,-1.2300004959106445,3,-0.08277031108791366,1.3225824314430192,11.56999969482422,2.571444141689192,11.43000030517578,-1.6153834867769505,11.380000114440918,-0.08277031108791366
535,2023-09-15,11.979999542236328,12.005000114440918,11.789999961853027,11.789999961853027,917000.0,0.011824272621976162,-1.2631644991442008,1.2666590373012392,52.79187178346443,30.925962826560568,-0.3549448535415749,-0.0886798159963007,0.7538356630645779,0.8651094231115621,34.0652717031515,0.21500015258789062,-0.6632961974275666,0.15299959182739187,-0.4622145551357004,0.7682137387904842,-0.15460748165415517,0.4606066653089389,-0.7343999862670891,96.05254241967178,48.91525362565143,0.3076070734815465,9,-0.3599996566772461,0.4850001335144043,1.1912508010864258,1.2725005149841309,-0.9499998092651349,4,-0.10350582792148344,-1.2564110088153777,11.84000015258789,1.3225824314430192,11.56999969482422,2.571444141689192,11.43000030517578,-0.10350582792148344
536,2023-09-18,11.779999732971193,11.958000183105467,11.71500015258789,11.9399995803833,252200.0,-0.01669447553482961,1.4795788285439297,-0.8421063198630628,45.93300911421387,33.64606000421743,-0.21870363217688826,0.056734897812969365,0.9377173814074844,1.0684178675066054,35.01392546045101,0.2649993896484375,-0.6246132573630252,-0.010500192642210138,-0.5350340158064046,0.5140336305219844,-0.2727671042243074,0.2517667189398871,-0.5191121635437028,69.73678596794173,21.103575609197698,0.26226691158209753,9,-0.15999984741211115,0.6849999427795392,1.3912506103515607,1.4725003242492658,-0.9399995803833026,0,-0.07300506588893929,-1.2631644991442008,11.979999542236328,-1.2564110088153777,11.84000015258789,1.3225824314430192,11.56999969482422,-0.07300506588893929
537,2023-09-19,12.0600004196167,12.119999885559082,11.80500030517578,11.81999969482422,429300.0,0.023769158997670292,-1.3333345107111776,-1.5000059604701674,51.5021605030491,36.9285830196648,-0.48723525417544344,-0.24529313588750945,0.6441975603181262,0.7937069465252016,35.089607351378014,0.34000015258788885,-0.5635591235670585,0.2755004882812493,-0.23276688794953593,0.7837678645120345,0.021366800165855793,0.5296341763966428,-0.7841305970001216,93.10350875462176,44.452681337335235,0.25413368811539283,9,-0.38500070571899414,0.4049992561340332,1.112499713897705,1.1924996376037598,-0.9600000381469727,1,-0.09286905474825802,1.4795788285439297,11.779999732971193,-1.2631644991442008,11.979999542236328,-1.2564110088153777,11.84000015258789,-0.09286905474825802
538,2023-09-20,11.880000114440918,12.0600004196167,11.8100004196167,12.0600004196167,655200.0,-0.014925397919803851,1.7777730682829653,-0.7499990065922594,46.747969370760806,40.482786448464466,-0.28027236586308035,-0.07048159456414282,0.8102426345603373,0.9751299354746124,34.55029924927355,0.25,-0.5259478532722461,0.09650015830993652,-0.4108883683097986,0.6038886849296716,-0.15719410499993103,0.3501944216198041,-0.570365089306641,56.36369311117917,11.048924766328334,0.2536942633098672,9,-0.2050004005432129,0.5849995613098145,1.2925000190734863,1.372499942779541,-0.5399999618530273,2,-0.07912462331671066,-1.3333345107111776,12.0600004196167,1.4795788285439297,11.779999732971193,-1.2631644991442008,11.979999542236328,-0.07912462331671066
539,2023-09-21,11.779999732971193,11.869999885559082,11.6899995803833,11.869999885559082,289500.0,-0.00841754044666787,3.0,0.4999999999999901,47.13114001231182,43.572506903394476,-0.15765973541473066,0.013680872840557967,0.9003184943422138,1.077422992566225,34.115509224212225,0.1900005340576172,-0.4379854240481418,0.006999778747561081,-0.49100040782220766,0.5049999653173298,-0.2420003145373233,0.25599987203244545,-0.43795011341992485,20.93025318926249,-23.0181150422998,0.24900009328488396,9,-0.09499979019165217,0.6849999427795392,1.3925004005432111,1.4725003242492658,-0.48999977111816584,3,-0.09168081054223043,1.7777730682829653,11.880000114440918,-1.3333345107111776,12.0600004196167,1.4795788285439297,11.779999732971193,-0.09168081054223043
540,2023-09-22,11.579999923706055,11.829999923706055,11.579999923706055,11.779999732971193,249500.0,-0.016977912886140145,-1.5000023841880648,2.22221633535377,40.873013320032356,44.92246388587027,0.10688066343023372,0.19036195970614145,1.084318984271139,1.2765000328537148,33.98682458390299,0.25,-0.34475060198923124,-0.1720000267028805,-0.665093349876992,0.32109329647123097,-0.41854668828993624,0.07454663488417523,-0.20683229351447352,0.0,-37.25038356473557,0.24654666158705546,9,0.10500001907348633,0.8849997520446777,1.577500343322754,1.6725001335144043,-0.31999969482421875,4,-0.08376513587388434,3.0,11.779999732971193,1.7777730682829653,11.880000114440918,-1.3333345107111776,12.0600004196167,-0.08376513587388434
541,2023-09-25,11.8100004196167,11.869999885559082,11.550000190734865,11.56999969482422,363800.0,0.019861873698271637,-1.285714285714302,-1.20000476837611,53.16456918666063,46.85657232080372,-0.062256758181014504,-0.04676150557000547,0.8477542440816102,1.0483418873172656,33.50127921391265,0.319999694824217,-0.2261800061769641,0.06100044250488246,-0.429794818354992,0.5517957033647569,-0.18439718792505566,0.3063980729348206,-0.4069594992104175,45.61409966403859,3.7896811090004405,0.24539763042993737,9,-0.1250004768371582,0.6449995040893555,1.4149994850158691,1.4424996376037598,-0.3900003433227539,0,-0.06604577975712056,-1.5000023841880648,11.579999923706055,3.0,11.779999732971193,1.7777730682829653,11.880000114440918,-0.06604577975712056
542,2023-09-26,11.600000381469727,11.829999923706055,11.600000381469727,11.760000228881836,243200.0,-0.01778154366516005,-1.874997019764919,-0.6666640175793485,51.639342340081754,48.41127166261205,0.1948883444056566,0.14300495518044087,1.0428116737702187,1.258981839766152,32.989494368793345,0.22999954223632812,-0.12414382860091777,-0.13149962425231898,-0.6170497540063913,0.3540505055017533,-0.374274689129356,0.11127544062471806,-0.16828110245733363,9.803954567723622,-34.4005264835444,0.24277506487703637,9,0.2349996566772461,0.3099994659423828,1.429999351501463,1.5824995040893555,-0.28000068664550604,1,-0.06551725895594696,-1.285714285714302,11.8100004196167,-1.5000023841880648,11.579999923706055,3.0,11.779999732971193,-0.06551725895594696
543,2023-09-27,11.59000015258789,11.710000038146973,11.460000038146973,11.649999618530273,229700.0,-0.000862088668359906,1.7777730682829653,0.37499701976491906,51.22951604575598,49.00139907514786,0.23247077938835226,0.12806781967123904,1.0332540730114737,1.2721250700023745,32.652365576667286,0.25,-0.05607783372074593,-0.12149987220764125,-0.5950208394265939,0.3520210950113114,-0.35826035581711757,0.11526061140183508,-0.1307496493136302,31.7073567859768,-15.77672177284893,0.2367604836094764,9,0.19999980926513672,0.11499977111816406,1.304999828338623,1.4574999809265137,-0.15999984741211115,2,-0.04227780540699588,-1.874997019764919,11.600000381469727,-1.285714285714302,11.8100004196167,-1.5000023841880648,11.579999923706055,-0.04227780540699588
544,2023-09-28,11.68000030517578,11.704999923706055,11.56999969482422,11.640000343322756,200200.0,0.007765327989904591,2.000031789426797,-0.6666719649044136,59.821433133005094,49.78246144731905,0.13118317630602583,0.010239531920429812,0.925305789364181,1.187260219457519,32.46814214963458,0.13500022888183416,-0.005561385776672978,-0.013499736785890448,-0.4611027190980099,0.43410324552622903,-0.2373012279419502,0.2103017543701693,-0.22000026702880682,53.658621684235555,0.3072905783992539,0.22380149115605946,9,0.10999965667724787,-0.0050005912780743955,1.0724997520446777,1.2124996185302752,-0.1599998474121076,3,-0.029109601344549985,1.7777730682829653,11.59000015258789,-1.874997019764919,11.600000381469727,-1.285714285714302,11.8100004196167,-0.029109601344549985
545,2023-09-29,11.579999923706055,11.710000038146973,11.470000267028807,11.529999732971193,363500.0,-0.008561676271995555,-1.8235412915060458,1.2500059604702285,54.54544666385479,50.739398952834705,0.18827586949623765,0.08797231424671281,1.003246943794565,1.291068179749443,32.30530385527249,0.23999977111816584,0.03229340551946258,-0.09650011062621999,-0.5335849626878808,0.3405847414354408,-0.3150425366570495,0.12204231540460952,0.5399999618530273,29.268275663152803,-27.19564615441438,0.21854242603083038,9,0.21000003814697266,0.09499979019165039,1.1725001335144025,1.3125,-0.07999992370605469,4,-0.025043174763702103,2.000031789426797,11.68000030517578,1.7777730682829653,11.59000015258789,-1.874997019764919,11.600000381469727,-0.025043174763702103
546,2023-10-02,11.619999885559082,11.69499969482422,11.5649995803833,11.59000015258789,319900.0,0.0034542281620522086,-2.2499672178049486,0.5999923706345938,54.337887016233836,51.0544796765219,0.1376706883471961,0.015698545948682252,0.9370068110461744,1.255466384893822,32.133665577141535,0.13000011444091975,0.035766918007693604,-0.03550014495849574,-0.4380434054863418,0.3670431155693503,-0.23677177522241877,0.1657714853054273,0.4870000076293941,43.243215378389735,-14.521084024790817,0.2012716302639228,10,0.1400003433227539,0.05499982833862305,1.1325001716613752,1.2375001907348633,-0.09000015258788885,0,-0.030981037884917795,-1.8235412915060458,11.579999923706055,2.000031789426797,11.68000030517578,1.7777730682829653,11.59000015258789,-0.030981037884917795
547,2023-10-03,11.4399995803833,11.55500030517578,11.37399959564209,11.529999732971193,406200.0,-0.015490559978359353,1.5857004672961261,-3.0000317894268957,47.08520236904413,51.09195000966449,0.24638508695445438,0.1880113455649841,1.0913581149811051,1.4388628151335947,31.458064672397562,0.2460002899169922,0.005673320962793937,-0.20450043678283691,-0.6183896423017732,0.20938876873609935,-0.41144503954230593,0.0024441659766321067,0.6542603202819812,19.642826732364142,-32.701379696937884,0.20694460275946844,10,0.18200016021728516,0.2350001335144043,1.3000001907348633,1.4050002098083496,0.07000064849853516,1,-0.0017482084635430661,-2.2499672178049486,11.619999885559082,-1.8235412915060458,11.579999923706055,2.000031789426797,11.68000030517578,-0.0017482084635430661
548,2023-10-04,11.510000228881836,11.539999961853027,11.329999923706055,11.399999618530273,286200.0,0.006118938030257315,1.470587575312188,-1.2222269317170107,41.871933447711434,50.50759372470888,0.132292479289708,0.12355797311621686,0.9924468610528869,1.3752545767742053,30.371063656927035,0.21000003814697266,0.00744308957090567,-0.13399977684020925,-0.5485459094117093,0.28054635573129083,-0.3412728431259584,0.0732732894455399,0.5554492595825185,47.36848709653942,-1.634074927203983,0.20727306628574976,10,0.08999967575073242,0.16499948501586914,1.2299995422363281,1.3349995613098145,0.019999504089357245,2,-0.01650743095389784,1.5857004672961261,11.4399995803833,-2.2499672178049486,11.619999885559082,-1.8235412915060458,11.579999923706055,-0.01650743095389784
549,2023-10-05,11.550000190734865,11.59000015258789,11.449999809265135,11.470000267028807,510400.0,0.0034752355393232737,-1.333322737026107,0.7272679983354463,38.860138702560356,50.28394098943422,0.06284489520516345,0.089733927338008,0.9188917334884881,1.3432218905770057,29.122420667742134,0.14000034332275568,-0.028201028823664487,-0.09499983787536515,-0.5084831814607877,0.31848350571005746,-0.30174150966807645,0.11174183391734616,0.47132232384399053,57.894789677232005,14.230554414313723,0.20674167179271108,10,0.0499997138977033,0.12499952316284002,1.189999580383299,1.2949995994567853,-0.029999732971193183,3,-0.010389600309733904,1.470587575312188,11.510000228881836,1.5857004672961261,11.4399995803833,-2.2499672178049486,11.619999885559082,-0.010389600309733904
550,2023-10-06,11.460000038146973,11.550000190734865,11.204999923706056,11.489999771118164,410000.0,-0.007792220874601186,3.5999860128299406,-0.3749970197649024,41.20881654485504,48.9555240292336,0.14978440606217447,0.20771044758922308,0.9690857558794086,1.4385114513770336,27.51587222342209,0.3450002670288086,-0.04175432143957636,-0.19600000381469762,-0.5743287498281084,0.1823287421987132,-0.38516437682140214,-0.006835630807993098,0.5198431209795142,52.04086399040839,11.192364077573778,0.18916437300670508,10,0.05749988555908203,0.2024998664855957,1.2749998569488525,1.3849997520446777,0.01999950408935547,4,0.005235638692580702,-1.333322737026107,11.550000190734865,1.470587575312188,11.510000228881836,1.5857004672961261,11.4399995803833,0.005235638692580702
551,2023-10-09,11.390000343322756,11.5,11.350000381469727,11.460000038146973,441400.0,-0.006108175793299142,1.0,2.3333439298088865,29.192576752892137,46.46143896399031,0.17203286727681544,0.2935481122486383,1.000224232991517,1.5155229398809276,25.82250390488706,0.14999961853027344,-0.05312050962527515,-0.2664997100830053,-0.6433159908076611,0.11031657064165046,-0.4549078504453341,-0.07809156972067655,0.5278553569700968,48.05202847645067,13.242816964440742,0.1884081403623283,10,0.06749963760375799,0.2724995613098127,1.0724995136260969,1.4499993324279767,0.5299997329711896,0,0.0096575639474612,3.5999860128299406,11.460000038146973,-1.333322737026107,11.550000190734865,1.470587575312188,11.510000228881836,0.0096575639474612
552,2023-10-10,11.279999732971193,11.414999961853027,11.279999732971193,11.34000015258789,590600.0,-0.009657647676547199,-3.4999761583090367,0.8571525885558546,30.51950384255737,44.160326496968246,0.25911669044033836,0.4129047046411376,1.0708960770065463,1.63164753055994,24.35826931409226,0.13500022888183416,-0.033377964886334155,-0.3690002918243387,-0.7699938648131361,0.031993281164458764,-0.5694970783187383,-0.16850350532993907,0.5808275051947156,19.48045835789775,-12.08166999043798,0.20049678649439912,10,0.1775002479553205,0.3825001716613752,1.080000162124632,1.4749999046325666,0.6700000762939418,1,0.02216312109203833,1.0,11.390000343322756,3.5999860128299406,11.460000038146973,-1.333322737026107,11.550000190734865,0.02216312109203833
553,2023-10-11,11.170000076293944,11.350000381469727,11.13599967956543,11.25,648300.0,-0.00975174284408209,-1.8918873638765383,1.3333227370262155,30.322618355436944,40.88268041057177,0.3389145000182321,0.5179568080999548,1.136576469942936,1.7313862232045274,23.738004672777116,0.21400070190429688,-0.07334360917441707,-0.45899996757507466,-0.9129835472189516,-0.005016387931197741,-0.685991757397014,-0.23200817775313531,0.6383609767151768,7.489066366420224,-24.3679345189009,0.22699178982193868,10,0.25299978256225764,0.4579997062683123,1.1074995994567889,1.5199995040893572,-0.10000038146972301,2,0.030438688474986986,-3.4999761583090367,11.279999732971193,1.0,11.390000343322756,3.5999860128299406,11.460000038146973,0.030438688474986986
554,2023-10-12,10.859999656677246,11.18000030517578,10.675000190734863,11.170000076293944,602600.0,-0.027752946956071223,2.0605986168869483,3.8750089407051345,28.313280352789988,37.96799526489791,0.5815184084406084,0.791346357442622,1.399353528851364,2.025546433241157,25.22172795594101,0.5050001144409162,-0.1045636192810111,-0.7200003623962399,-1.2777780357633208,-0.16222268902915893,-0.9988891990797804,-0.4411115257126994,0.881125258987506,21.14279610770085,-14.134845791155467,0.27888883668354075,10,0.3250002861022949,0.5375003814697266,1.3175001144409162,1.7300000190734863,0.3200006484985334,3,0.06169429995165787,-1.8918873638765383,11.170000076293944,-3.4999761583090367,11.279999732971193,1.0,11.390000343322756,0.06169429995165787
555,2023-10-13,10.739999771118164,10.869999885559082,10.630000114440918,10.850000381469727,506100.0,-0.011049713568388575,2.2000050862759557,0.35484019824093677,15.483896769509542,33.650885237484104,0.6367999576758869,0.8576579877873183,1.468794872123926,2.132200604644334,26.810202842059283,0.23999977111816406,-0.1404160405560475,-0.7780002593994144,-1.4181518052273763,-0.13784871357145256,-1.0980760323133953,-0.4579244864854335,0.8731901775550011,12.643640361694732,-20.445533052581073,0.320075772913981,10,0.37000036239624023,0.6350002288818359,1.4275000095367432,1.8499999046325684,0.8500003814697266,4,0.07262576380523522,2.0605986168869483,10.859999656677246,-1.8918873638765383,11.170000076293944,-3.4999761583090367,11.279999732971193,0.07262576380523522
556,2023-10-16,10.920000076293944,10.994999885559082,10.770000457763672,10.8100004196167,299000.0,0.016759805308360853,-1.3684202601026958,-0.9999913302815763,27.631603713802704,31.489374275790617,0.38784895050508794,0.6428863037265131,1.2392852363157498,1.9381690690168867,28.015745838055906,0.25500011444091797,-0.2070658541913808,-0.5549999713897726,-1.2353252246271893,0.12532528184764402,-0.895162598008481,-0.2148373447710643,0.5555432955867072,36.942677480646864,0.8705686165755395,0.34016262661870805,10,0.19000005722046076,0.45499992370605646,1.1374995708465594,1.5599994659423846,0.47000026702881215,0,0.051282002017388084,2.2000050862759557,10.739999771118164,2.0605986168869483,10.859999656677246,-1.8918873638765383,11.170000076293944,0.051282002017388084
557,2023-10-17,10.9399995803833,10.949999809265137,10.78499984741211,10.8100004196167,496900.0,0.0018314564056436389,1.200005086275956,1.1818142410029409,28.75817400860052,30.032289893667183,0.3234834813861518,0.5635715448949945,1.1670537336382836,1.9018767764906563,29.959490876103978,0.16499996185302734,-0.256026351280644,-0.47900042533874476,-1.1407018382482281,0.1827009875707386,-0.8098511317934864,-0.14814971888400308,0.4171677354557879,43.05546541276201,6.16557667821877,0.33085070645474174,10,0.17000055313110352,0.4350004196166992,1.1175000667572021,1.5399999618530273,0.5500001907348633,1,0.08957957344604472,-1.3684202601026958,10.920000076293944,2.2000050862759557,10.739999771118164,2.0605986168869483,10.859999656677246,0.08957957344604472
558,2023-10-18,10.9399995803833,10.989999771118164,10.779999732971193,10.869999885559082,368000.0,0.0,1.470587575312167,0.5384626670774829,24.305556935291364,28.4151141417484,0.2616402153342907,0.5159935392638744,1.1108434065698738,1.8839815346262334,31.92575700526894,0.21000003814697088,-0.31231664812930227,-0.43200039863586426,-1.0893510406759468,0.22535024340421828,-0.7606757196559055,-0.10332507761582299,0.3153643272600437,56.36351971590937,20.702705542173803,0.3286753210200416,10,0.15000057220458984,0.4350004196166992,1.1175000667572021,1.5250000953674316,0.6200008392333984,2,0.09232177949009102,1.200005086275956,10.9399995803833,-1.3684202601026958,10.920000076293944,2.2000050862759557,10.739999771118164,0.09232177949009102
559,2023-10-19,10.699999809265137,10.989999771118164,10.697999954223633,10.949999809265137,306600.0,-0.021937822698687492,-1.2992137809850641,-3.571444141689373,22.151910576785582,26.29768014529624,0.41168019167786696,0.7071919715129038,1.2890732256738922,2.101475049332093,33.67647088106618,0.29199981689453125,-0.3457997805695374,-0.6180001735687259,-1.3107175236085205,0.07471717647106857,-0.9643588485886223,-0.2716414985488296,0.46781316732986866,19.178010608000417,-16.577126107743684,0.34635867501989687,10,0.36500024795532227,0.6750001907348633,1.3574998378753662,1.7649998664855957,0.8400001525878906,3,0.034579429173325904,1.470587575312167,10.9399995803833,1.200005086275956,10.9399995803833,-1.3684202601026958,10.920000076293944,0.034579429173325904
560,2023-10-20,10.609999656677246,10.760000228881836,10.600000381469727,10.729999542236328,249300.0,-0.008411229363757489,-1.2857376412645862,0.4799995422363281,19.018418188839163,25.167218082623688,0.41172529230380484,0.7597488380577282,1.3153064098563867,2.1699734919283102,35.2589257053511,0.15999984741210938,-0.3788347574871871,-0.6595003128051751,-1.4085204123722264,0.08951978676187622,-1.0340103625887007,-0.2849902630216494,0.4825195192161864,2.531465256031696,-30.943171779695405,0.37451004978352526,10,0.39750051498413086,0.7500004768371582,1.445000171661377,1.8550000190734863,0.8900003433227539,4,0.05372296578160696,-1.2992137809850641,10.699999809265137,1.470587575312167,10.9399995803833,1.200005086275956,10.9399995803833,0.05372296578160696
561,2023-10-23,11.029999732971193,11.06999969482422,10.550000190734863,10.600000381469727,478300.0,0.03958530536140281,1.039216639583517,-3.583331346509961,39.037442154833876,26.113655672876632,-0.0723159442014385,0.2933574766761957,0.8357498391659117,1.730536036076078,36.51209863913848,0.5199995040893572,-0.40319147521848286,-0.2005002021789526,-0.9112740345207175,0.5102736301628124,-0.5558871183498351,0.15488671399192988,-0.4299993515014666,92.30769230769234,54.72536691827637,0.3553869161708825,10,-0.07999944686889826,0.3050003051757795,1.012500047683714,1.4349999427795392,0.5,0,0.050770664838978075,-1.2857376412645862,10.609999656677246,-1.2992137809850641,10.699999809265137,1.470587575312167,10.9399995803833,0.050770664838978075
562,2023-10-24,10.84000015258789,11.0600004196167,10.84000015258789,11.020000457763672,462600.0,-0.01722571033391329,-1.4444432670707412,-0.41860599218872846,33.16582529259601,26.429567554783198,0.054429926344591095,0.4463868800138435,0.9643690897333741,1.8953252538878047,37.83299459545015,0.2200002670288086,-0.4366883232940104,-0.3524997711181648,-1.0613575367456498,0.35635799450932026,-0.7069286539319073,0.0019291116955777454,-0.28999996185302734,55.769276619001054,18.62241497835057,0.35442888281374246,10,0.02500009536743164,0.49499988555908203,1.2024996280670166,1.6249995231628418,0.6700000762939453,1,0.05073802426133356,1.039216639583517,11.029999732971193,-1.2857376412645862,10.609999656677246,-1.2992137809850641,10.699999809265137,0.05073802426133356
563,2023-10-25,11.100000381469727,11.140000343322754,10.710000038146973,10.760000228881836,416400.0,0.023985260629333593,1.0476201288822484,-1.8888865341414827,39.81900901589009,27.707981850683204,-0.24199202010582077,0.15578190310997542,0.6450665828220625,1.6113706105014138,38.9011357238106,0.43000030517578125,-0.440773905822498,-0.06799955368041921,-0.7524619352613584,0.61646282790052,-0.4102307444708888,0.2742316371100504,-0.5500001907348633,93.22034720201727,56.27320678510024,0.34223119079047,10,-0.25500011444091797,0.2049999237060547,0.9699993133544922,1.3649992942810059,0.6399993896484375,2,0.03513507894103318,-1.4444432670707412,10.84000015258789,1.039216639583517,11.029999732971193,-1.2857376412645862,10.609999656677246,0.03513507894103318
564,2023-10-26,11.34000015258789,11.34000015258789,11.130000114440918,11.15999984741211,353800.0,0.021621600258574514,1.3333298012122239,0.529412424687812,47.4576291733865,31.26061878444731,-0.4545434529577985,-0.11699420729004295,0.3541006321357507,1.3503252179974048,39.68400495940822,0.23999977111816406,-0.4371889036309575,0.18900022506713832,-0.4577700931906641,0.8357705433249407,-0.134384934061762,0.5123853841960386,-0.7663999557495114,100.0,62.27859617998483,0.3233851591289009,10,-0.39499998092651367,-0.13000011444091797,0.7299995422363281,1.1249995231628418,0.5699996948242188,3,0.019400376020153987,1.0476201288822484,11.100000381469727,-1.4444432670707412,10.84000015258789,1.039216639583517,11.029999732971193,0.019400376020153987
565,2023-10-27,11.289999961853027,11.380000114440918,11.210000038146973,11.279999732971193,537400.0,-0.004409187836161732,-1.2666734483679412,0.05555673292924881,47.86323985152022,33.508578355304806,-0.3557299578996993,-0.09468879337739011,0.3431209883815214,1.3765399730685353,40.13244143763584,0.1700000762939453,-0.42683899836349326,0.15350003242492605,-0.46516683238670886,0.772166897236561,-0.15583339998089052,0.4628334648307426,-0.6704157676696774,89.1566071252117,50.563241972466294,0.3093334324058174,10,-0.3249998092651367,-0.07999992370605469,0.7849998474121094,1.174999713897705,0.6400003433227521,4,0.02214348988881376,1.3333298012122239,11.34000015258789,1.0476201288822484,11.100000381469727,-1.4444432670707412,10.84000015258789,0.02214348988881376
566,2023-10-30,11.260000228881836,11.399999618530273,11.18000030517578,11.380000114440918,538300.0,-0.0026571951348587364,1.7500104308849784,-11.999713904255422,49.557532953466975,35.819618238067754,-0.3044449140927181,-0.09807029680732526,0.34051626097293664,1.3781868866292264,40.63764685756478,0.21999931335449396,-0.3860025212795737,0.14150028228759837,-0.43761999508807214,0.7206205596632689,-0.14805985640023778,0.4310604209754345,-0.5795827610778801,79.71022104525532,37.100577620705295,0.2895601386878354,10,-0.2850003242492676,-0.05000019073486328,0.8149995803833008,1.2049994468688965,0.5699996948242188,0,0.021314366451127276,-1.2666734483679412,11.289999961853027,1.3333298012122239,11.34000015258789,1.0476201288822484,11.100000381469727,0.021314366451127276
567,2023-10-31,11.420000076293945,11.5600004196167,11.260000228881836,11.270000457763672,491400.0,0.014209577634084924,-2.5294124246878122,-1.2499980131766126,55.41125666230428,39.275807096624746,-0.4349343126468579,-0.2736768336373139,0.1597374435471952,1.1915944784565795,40.34229509843044,0.3000001907348633,-0.3063695677192886,0.30250010490417445,-0.2743473562966461,0.879347566104995,0.014076374303764183,0.5909238355045847,-0.6676243934173574,83.5293787656094,34.97038227215131,0.28842373060041004,10,-0.36499977111816406,-0.23000001907348633,0.6499998569488525,1.044999599456787,0.5699996948242188,1,0.009632194040487763,1.7500104308849784,11.260000228881836,-1.2666734483679412,11.289999961853027,1.3333298012122239,11.34000015258789,0.009632194040487763
568,2023-11-01,11.31999969482422,11.489999771118164,11.265000343322756,11.369999885559082,414400.0,-0.008756600770722378,-1.8125122935430245,-0.3333354526149698,60.95238484493028,43.58697090419638,-0.3077226148588803,-0.1988350312924485,0.24639506452859727,1.2643104888112635,39.90897841495757,0.22499942779540838,-0.2623625543034489,0.21199975013733052,-0.3434936568647675,0.7674931571394286,-0.06574695336371761,0.48974645363837865,-0.4707090435388199,44.18591756711242,-7.5171384553284,0.2777467035010487,11,-0.2649993896484393,-0.18999958038330256,0.5525002479553205,1.144999980926512,0.5200004577636701,2,0.01678449992754749,-2.5294124246878122,11.420000076293945,1.7500104308849784,11.260000228881836,-1.2666734483679412,11.289999961853027,0.01678449992754749
569,2023-11-02,11.43000030517578,11.470000267028807,11.18000030517578,11.380000114440918,416000.0,0.009717368667585102,3.461533947107924,-1.0,66.50718860482473,48.86350095041699,-0.3389244602121799,-0.33548728987331167,0.12115339375638179,1.131220286469416,39.851960010412455,0.28999996185302734,-0.21585916088990054,0.32800035476684464,-0.2096987218706925,0.8656994314043818,0.05915081644807607,0.5968498930856132,-0.49542448169062325,65.78945387103786,8.767847319088204,0.2688495383187689,11,-0.3749999999999982,-0.3000001907348615,0.31749963760376154,1.034999370574953,0.28999996185302734,3,0.027121562350441053,-1.8125122935430245,11.31999969482422,-2.5294124246878122,11.420000076293945,1.7500104308849784,11.260000228881836,0.027121562350441053
570,2023-11-03,11.520000457763672,11.65999984741211,11.43000030517578,11.5,384700.0,0.007874028887570494,-1.8749970197648773,0.40000762936544176,65.00000953674319,51.74823065951802,-0.31990786678859884,-0.4435003797752817,0.016321366144856242,1.0174614426662991,38.825326679032635,0.2299995422363299,-0.15783468266578993,0.4150004863739021,-0.13170289122885492,0.9617038639766591,0.14164879757252358,0.6883521751752806,-0.5103736827427312,70.8334326745028,10.806342906403977,0.27335168880137894,11,-0.33500051498413086,-0.3900003433227539,0.21249938011169434,0.9449992179870605,0.05999946594238281,4,0.03385411233951863,3.461533947107924,11.43000030517578,-1.8125122935430245,11.31999969482422,-2.5294124246878122,11.420000076293945,0.03385411233951863
571,2023-11-06,11.5,11.579999923706055,11.4399995803833,11.550000190734865,213400.0,-0.0017361507785524921,1.5454687323894818,-2.4999523173756373,64.00000381469545,55.17425049530685,-0.2528126296164004,-0.43725476629525417,0.02514267411733151,1.0135053797446538,37.74321280673888,0.1400003433227539,-0.06786972292860405,0.38950004577636754,-0.17130700125823495,0.95030709281097,0.10909652225906719,0.6699035692936679,-0.3993209948442953,66.66666666666679,4.307188428105221,0.2804035235173011,11,-0.315000057220459,-0.377500057220459,0.2324998378753662,0.9649996757507324,0.4700002670288068,0,0.03739133088485036,-1.8749970197648773,11.520000457763672,3.461533947107924,11.43000030517578,-1.8125122935430245,11.31999969482422,0.03739133088485036
572,2023-11-07,11.529999732971193,11.550000190734865,11.390000343322756,11.5,254900.0,0.002608672432277581,3.571381861282312,-0.5999923706345867,64.53201854731495,57.92014044324294,-0.1951667821952654,-0.4717517715581341,-0.018497130206883483,0.9594803617422958,36.49223683445811,0.15999984741210938,0.04597977302496936,0.40699977874755966,-0.18023665232351682,0.9942362098186361,0.11338156321202142,0.7006179942830979,-0.35101580989959125,72.91661699608245,9.393916539667181,0.29361821553553863,11,-0.1349997520446795,-0.42499971389770685,0.18750023841857733,0.9349999427795392,0.36999988555908025,1,0.026019097804224733,1.5454687323894818,11.5,-1.8749970197648773,11.520000457763672,3.461533947107924,11.43000030517578,0.026019097804224733
573,2023-11-08,11.510000228881836,11.604999542236328,11.5,11.600000381469727,229200.0,-0.0017345624069848853,1.1000228885328451,-3.000031789426659,72.37569701194407,60.68881464752712,-0.12392466291908377,-0.4479404203001973,-0.013940837792809191,0.9515815982384623,34.73750441748098,0.10499954223632812,0.09758497588820703,0.37000026702880895,-0.2421231586597159,0.9821236927173338,0.06393855418454741,0.6760619798730705,-0.26367407640256246,68.7500496705848,-0.3661776151182181,0.30606171284426203,11,-0.09000015258789062,-0.4050002098083496,0.13849949836730957,0.9549994468688965,0.39999961853027344,2,0.041702826471877286,3.571381861282312,11.529999732971193,1.5454687323894818,11.5,-1.8749970197648773,11.520000457763672,0.041702826471877286
574,2023-11-09,11.529999732971193,11.59000015258789,11.470000267028807,11.579999923706055,261100.0,0.0017375763415863332,2.4285363959619586,0.5555567329292389,76.43678727907908,63.86365325058922,-0.1275518646219762,-0.43760794592819074,-0.05108146534701952,0.9065506607584695,32.06170091499976,0.11999988555908381,0.18580569202295294,0.3564997673034682,-0.2643750509593268,0.9773745855662632,0.046062358172070716,0.6669371764348657,-0.2257592632013221,51.85172103208977,-24.625926093878363,0.3104374091313975,11,-0.10999965667724787,-0.42499971389770685,0.10750007629394354,0.9349999427795392,0.3000001907348615,3,0.02688642036393296,1.1000228885328451,11.510000228881836,3.571381861282312,11.529999732971193,1.5454687323894818,11.5,0.02688642036393296
575,2023-11-10,11.520000457763672,11.614999771118164,11.449999809265135,11.510000228881836,389400.0,-0.0008672398472766574,-1.5384400950731703,-0.20000381468272088,68.42109414493696,65.9596044940859,-0.09107334024336389,-0.3859654442871161,-0.0548243720468804,0.8943996599211665,29.127868792079713,0.16499996185302912,0.24673473558099168,0.3075004577636715,-0.2964821898723784,0.9114831053997214,0.005509133945645672,0.6094917815816974,-0.16595367512388748,57.77797557739795,-16.007529994950502,0.3019913238180252,11,-0.10000038146972656,-0.41500043869018555,0.11749935150146484,0.9449992179870605,0.7099990844726562,4,0.017361093864397326,2.4285363959619586,11.529999732971193,1.1000228885328451,11.510000228881836,3.571381861282312,11.529999732971193,0.017361093864397326
576,2023-11-13,11.479999542236328,11.5,11.39799976348877,11.460000038146973,532900.0,-0.0034723015571050952,2.3999841055392195,1.9999046347510967,77.11861119193087,68.37153277515552,-0.018532601460648834,-0.3181725452615858,-0.03318233342439392,0.9098767660346816,26.835674895876917,0.12200069427490234,0.271482641149305,0.23949956893920898,-0.3592880242244032,0.8382871621028212,-0.059894227642598,0.538893365521016,-0.0831193305284188,39.999745686201734,-34.57489647050052,0.2993937965818063,11,-0.05999946594238281,-0.3749995231628418,0.1100003719329834,0.9725003242492676,0.6400003433227539,0,0.008710834970141912,-1.5384400950731703,11.520000457763672,2.4285363959619586,11.529999732971193,1.1000228885328451,11.510000228881836,0.008710834970141912
577,2023-11-14,11.920000076293945,11.94499969482422,11.550000190734865,11.68000030517578,514900.0,0.038327574181410196,1.7241438277329106,12.000286109389245,80.14703407420697,70.50427157840846,-0.42482423318209506,-0.7177909869525649,-0.47455700630316855,0.45229250616734795,24.60543592940424,0.4650001525878924,0.3120502575410704,0.630500078201294,-0.022669702005602588,1.2836698584081905,0.30391518809784657,0.9570849683047413,-0.5220003128051758,95.4296852525665,22.25466953903208,0.3265848901034479,11,-0.3575000762939453,-0.6725001335144043,-0.3600001335144043,0.5324997901916504,0.25,1,0.0041946468468820886,2.3999841055392195,11.479999542236328,-1.5384400950731703,11.520000457763672,2.4285363959619586,11.529999732971193,0.0041946468468820886
578,2023-11-15,11.949999809265135,12.048999786376953,11.859999656677244,11.93000030517578,780200.0,0.0025167561056356202,-1.36248979275571,0.08333134650994542,76.52171100697166,71.61699628975812,-0.39790437039208193,-0.704357125147105,-0.5010973210656733,0.4056630013088043,22.612778683587297,0.1890001296997088,0.3547097714062275,0.6099997997283921,-0.08427764426743067,1.304277243724215,0.26286107773048073,0.9571385217263035,-0.5520000457763654,84.79263077862863,14.390714704124576,0.3471387219979111,11,-0.23049974441528143,-0.6504998207092267,-0.3899998664855939,0.5025000572204608,0.3500003814697301,2,-0.00418411644626937,1.7241438277329106,11.920000076293945,2.3999841055392195,11.479999542236328,-1.5384400950731703,11.520000457763672,-0.00418411644626937
579,2023-11-16,11.06999969482422,12.68000030517578,10.93000030517578,12.68000030517578,1470400.0,-0.07364017811603885,1.1739122193473839,-80.50202660817301,44.444439092738094,69.333044018202,0.4756824716311385,0.21585048254129013,0.37188550323350533,1.2599152453594638,20.338085771268137,1.75,0.3493459823147784,-0.28850030899047674,-0.9285752177197892,0.35157459973883576,-0.6085377633551339,0.0315371453741804,0.9790000915527326,7.99996512276806,-57.54984745443031,0.32003745436465647,11,0.735000610351559,0.5450005531311017,0.455500125885008,1.3480000495910627,1.25,3,0.07588077468336607,-1.36248979275571,11.949999809265135,1.7241438277329106,11.920000076293945,2.3999841055392195,11.479999542236328,0.07588077468336607
580,2023-11-17,11.18000030517578,11.399999618530273,11.109999656677246,11.3100004196167,723700.0,0.00993682144390573,-1.1481366360903795,0.08074538208562106,48.058255573435595,67.56173865806203,0.3490916295424853,0.1588887151641707,0.2653501340107258,1.1216709236921663,17.73876192964916,0.3299999237060529,0.3409257967100672,-0.20699973106384384,-0.750171664202945,0.33617220207525733,-0.4785856976333953,0.06458623550570763,1.5,14.285714285714285,-47.42922731142732,0.27158596656955075,11,0.625,0.4349999427795428,0.11124968528747736,1.0074996948242205,1.2899999618530273,4,0.05813949917598471,1.1739122193473839,11.06999969482422,-1.36248979275571,11.949999809265135,1.7241438277329106,11.920000076293945,0.05813949917598471
581,2023-11-20,11.59000015258789,11.670000076293945,11.329999923706055,11.420000076293945,1484700.0,0.036672615046557944,1.0606074617807704,-1.3076917433884574,53.679653143490334,66.35592027985929,-0.05229891608671089,-0.21819307416896194,-0.14086211248079294,0.6877601646429525,16.389452010409496,0.48999977111816584,0.31999595368486844,0.175000095367432,-0.34804757574525347,0.6980477664801175,-0.08652374018891074,0.43652393092377473,1.0900001525878888,37.71427699497778,-20.36382943819813,0.26152383555634284,11,0.21500015258788885,0.02500009536743164,-0.3475000858306885,0.5749998092651367,0.8800001144409162,0,0.05521996386734607,-1.1481366360903795,11.18000030517578,1.1739122193473839,11.06999969482422,-1.36248979275571,11.949999809265135,0.05521996386734607
582,2023-11-21,11.390000343322756,11.619999885559082,11.380000114440918,11.619999885559082,799900.0,-0.017256238708545424,1.0869586850878212,-1.3529378765609292,51.45229512925845,64.03109784844979,0.140531990490258,0.02648179548943297,0.059067472369628504,0.862762659895596,14.967223706492675,0.23999977111816406,0.29236473711941,-0.052499723434445755,-0.5007418336699949,0.3957423868011034,-0.27662077855221945,0.17162133168332794,1.2549999618530236,26.285716465541498,-32.163756646167215,0.22412105511777441,11,0.4149999618530238,0.22499990463256658,-0.14750027656555353,0.7749996185302717,0.8999996185302717,1,0.06409126604322535,1.0606074617807704,11.59000015258789,-1.1481366360903795,11.18000030517578,1.1739122193473839,11.06999969482422,0.06409126604322535
583,2023-11-22,11.489999771118164,11.489999771118164,11.270000457763672,11.4399995803833,401800.0,0.00877958075339591,7.79993896507658,-0.2173925663012307,51.24998907248009,61.23256471438323,0.04179201994420545,-0.04511483050627518,-0.04435491490535526,0.7395306780343613,13.23182192892074,0.2199993133544922,0.27002852019305656,0.027999734878539684,-0.3904485039857626,0.44644797374284195,-0.18122438455361234,0.2372238543106917,1.1207005340576153,31.999969482421974,-24.466797366431834,0.2092241194321513,11,0.3150005340576154,0.1250004768371582,-0.24749970436096191,0.6750001907348633,0.9200000762939453,2,0.05918192504103126,1.0869586850878212,11.390000343322756,1.0606074617807704,11.59000015258789,-1.1481366360903795,11.18000030517578,0.05918192504103126
584,2023-11-24,11.5600004196167,11.779999732971193,11.53499984741211,11.619999885559082,283800.0,0.006092310695644532,-3.454518657234045,-1.199984741269145,50.84033529263976,59.27914706412798,-0.026267842654123186,-0.1030731478837481,-0.12573993669552053,0.6507798018128685,12.062374072232068,0.2899999618530291,0.24439073894844832,0.08700037002563477,-0.3295064084741792,0.5035071485254488,-0.12125301922427312,0.29525375927554265,1.01708588555908,67.16428532793564,11.997831395702462,0.20825338924990738,11,0.24499988555908025,0.05499982833862305,-0.3275003433227539,0.6049995422363281,0.8099994659423828,4,0.06401381870734424,7.79993896507658,11.489999771118164,1.0869586850878212,11.390000343322756,1.0606074617807704,11.59000015258789,0.06401381870734424
585,2023-11-27,11.539999961853027,11.550000190734865,11.460000038146973,11.5,334900.0,-0.001730143342359436,1.9999841055391012,-0.6666719649044728,50.84033529263976,56.35933863087341,-0.003500197428712326,-0.06680830006432892,-0.12210426968316135,0.6560344963890259,11.091484595197144,0.10000038146972656,0.20496739414373444,0.0544999122619636,-0.3538072385521911,0.4628070630761183,-0.14965366314511286,0.25865348766904006,1.0041446233227518,52.941154471149254,-0.7387672069903246,0.20415357540707707,11,0.26500034332275213,0.07500028610229492,-0.31999993324279785,0.625,0.9499998092651367,0,0.06759096495230366,-3.454518657234045,11.5600004196167,7.79993896507658,11.489999771118164,1.0869586850878212,11.390000343322756,0.06759096495230366
586,2023-11-28,11.5,11.609999656677244,11.479999542236328,11.5,340800.0,-0.0034662012118936714,-5.499856952126557,0.0,49.372390613771096,52.939933801936085,0.044293074521021936,-0.008333521323610427,-0.09282373009676448,0.6809063953274617,9.90977563583491,0.1300001144409162,0.15452451478679663,0.002499961853027699,-0.39176819418013054,0.39676811788618593,-0.1946341161635523,0.1996340398696077,1.0118616995757783,45.09801354967419,-5.894603405651999,0.19713407801657953,11,0.3050003051757795,0.11500024795532227,-0.3162498474121094,0.6500000953674316,1.0200004577636719,1,0.0843478493068528,1.9999841055391012,11.539999961853027,-3.454518657234045,11.5600004196167,7.79993896507658,11.489999771118164,0.0843478493068528
587,2023-11-29,11.529999732971193,11.649999618530273,11.472999572753904,11.579999923706055,466300.0,0.002608672432277581,-1.15853041571927,-100.0,50.41665623585636,50.039372160701056,-0.052351304148398725,-0.031273213250086584,-0.14244193712614184,0.6356398034284378,9.407429872245363,0.17700004577636896,0.13066696834813385,0.02699971199035822,-0.36578254708120816,0.4197819710619246,-0.16939141754542497,0.22339084152614141,0.9502247387165852,50.980322491973396,2.14162118886685,0.19639112953578364,11,0.2750005722045863,0.16500043869018377,-0.3874995708465594,0.5950002670288068,1.0,2,0.08152650093907532,-5.499856952126557,11.5,1.9999841055391012,11.539999961853027,-3.454518657234045,11.5600004196167,0.08152650093907532
588,2023-11-30,11.510000228881836,11.640000343322756,11.475000381469727,11.550000190734865,432500.0,-0.0017345624069848853,-2.0000086697936044,0.7999961853173502,49.58334376414364,50.61036156863501,-0.11323753464162678,0.0038899334283932774,-0.13689495787993167,0.6410591806781696,8.87793671938071,0.16499996185302912,0.0991331215750666,-0.002499818801879883,-0.38572022064219347,0.3807205830384337,-0.1941100197220358,0.18911038211827602,0.9392197594757032,15.625074505876938,-31.476223355006738,0.19161020092015657,11,-0.06500053405761719,0.18499994277954102,-0.4100000858306885,0.6149997711181641,0.689999580383299,3,0.06776713444487625,-1.15853041571927,11.529999732971193,-5.499856952126557,11.5,1.9999841055391012,11.539999961853027,0.06776713444487625
589,2023-12-01,11.739999771118164,11.770000457763672,11.5,11.56999969482422,611600.0,0.019982583637070173,1.347815270302769,-4.250005960469929,54.19845883367854,51.292606375328674,-0.26619627733553486,-0.21259425796008813,-0.37574858553025514,0.4003833438936546,8.167437719132597,0.2700004577636719,0.02594950747786484,0.21199975013732875,-0.1820934384257793,0.6060929387004368,0.014953155855774725,0.40904634441888277,0.6788358235757403,90.32237224626914,42.73039539666637,0.1970465942815543,12,-0.21499967575073242,0.06500053405761541,-0.6649994850158691,0.38500022888183594,0.4499998092651367,4,0.05706985428928446,-2.0000086697936044,11.510000228881836,-1.15853041571927,11.529999732971193,-5.499856952126557,11.5,0.05706985428928446
590,2023-12-04,11.90999984741211,11.9399995803833,11.699999809265135,11.720000267028807,555000.0,0.014480415639544164,-1.0869500317199519,1.117644088904868,57.81818736683241,51.75244351125557,-0.3595687005545294,-0.3708944214837846,-0.5463623054888824,0.21883074647338852,8.458680577253256,0.23999977111816584,-0.03743260693457984,0.3624998569488529,-0.06693667576196383,0.7919363896596696,0.14778159059344453,0.5772181233042613,0.47905904149143197,93.57607441518529,43.163847483665855,0.21471826635540808,12,-0.30499982833862305,-0.1049995422363299,-0.8324997425079346,0.21500015258789062,0.1100006103515625,0,0.0386230095751785,1.347815270302769,11.739999771118164,-2.0000086697936044,11.510000228881836,-1.15853041571927,11.529999732971193,0.0386230095751785
591,2023-12-05,11.93000030517578,12.010000228881836,11.880000114440918,11.899999618530273,641700.0,0.0016792995818564194,-2.714305177111717,0.15789869948650972,50.21459719333227,51.614921518374885,-0.36461094879642175,-0.37632286360752154,-0.5741713896935536,0.1907895475485759,8.836719662384981,0.13000011444091797,0.017595615828012612,0.3610002994537336,-0.10029763435919392,0.8222982332666611,0.13035133254727072,0.5916492663601964,0.42987741205320695,85.10245326646346,38.716384559679945,0.23064896690646372,12,-0.28999996185302557,-0.125,-0.8425002098083478,0.19499969482422053,0.0900001525878924,1,0.04694044020262367,-1.0869500317199519,11.90999984741211,1.347815270302769,11.739999771118164,-2.0000086697936044,11.510000228881836,0.04694044020262367
592,2023-12-06,11.829999923706055,12.0,11.779999732971193,11.949999809265135,782900.0,-0.008382261434338734,-1.0000000000000162,-3.999904634751274,47.50000298023156,51.198256397013935,-0.2186235736106621,-0.2663507868483901,-0.476532680135497,0.2792119829096169,8.904300031773946,0.22000026702880682,0.058826406279157695,0.24599990844726527,-0.22925734110708085,0.7212571580016114,0.008371283670092211,0.48362853322443833,0.5012802452818672,66.35507354881031,23.801591587196654,0.23762862477717328,12,-0.09499979019165039,-0.024999618530275214,-0.7374999523162842,0.2950000762939453,-0.15999984741210938,2,0.05832633461602388,-2.714305177111717,11.93000030517578,-1.0869500317199519,11.90999984741211,1.347815270302769,11.739999771118164,0.05832633461602388
593,2023-12-07,11.989999771118164,12.079999923706055,11.68000030517578,11.729999542236328,833700.0,0.013524923790699805,-1.2222281091219156,-2.1666706403134732,77.3809496777944,54.14721355092,-0.33552360345566257,-0.4095440067228395,-0.6367612932224311,0.10637130793924854,9.10197568197079,0.3999996185302752,0.060693561572724875,0.3819997787475593,-0.12494561607021026,0.8889451735653289,0.12852708133867452,0.6354724761564441,0.3132548005935156,84.48273027127105,36.00695954182417,0.2534726974088851,12,-0.2199997901916504,-0.1849994659423846,-0.867499589920044,0.1250004768371582,-0.2899999618530291,3,0.04503752895423707,-1.0000000000000162,11.829999923706055,-2.714305177111717,11.93000030517578,-1.0869500317199519,11.90999984741211,0.04503752895423707
594,2023-12-08,11.84000015258789,12.125,11.71500015258789,12.029999732971193,1328600.0,-0.012510393777620976,1.1578932838761329,-0.7307669735539077,69.18604973524445,56.18562626676497,-0.15827327557467719,-0.24783581519920617,-0.4916395835103202,0.24300650602757656,9.235801094520992,0.4099998474121094,0.08214607667735763,0.21650013923644984,-0.2992833280134004,0.7322836064863001,-0.041391594388475283,0.47439187286137496,0.43578933379307117,35.955046547911174,-16.149664648540764,0.2578917336249255,12,-0.0410003662109375,-0.03499984741211115,-0.747499942779541,-0.26999998092651367,-0.2200002670288086,4,0.030405376016702013,-1.2222281091219156,11.989999771118164,-1.0000000000000162,11.829999923706055,-2.714305177111717,11.93000030517578,0.030405376016702013
595,2023-12-11,11.720000267028807,11.850000381469727,11.649999618530273,11.850000381469727,671000.0,-0.01013512533890093,2.0769321057843966,0.6842126397261472,54.54546060823102,56.760411821704956,-0.011236885516455075,-0.11814136479537929,-0.3747887834291461,0.34753112874879477,9.413341285064392,0.20000076293945312,0.09628514538010613,0.0865002632141092,-0.42858888061634204,0.6015894070445604,-0.17104430870111642,0.3440448351293348,0.5288734357280518,14.736966796098198,-37.56922013771269,0.25754457191522573,12,0.07899951934814631,0.08500003814697266,-0.6275000572204572,-0.35500001907348455,-0.14000034332275213,0,0.040102329577305085,1.1578932838761329,11.84000015258789,-1.2222281091219156,11.989999771118164,-1.0000000000000162,11.829999923706055,0.040102329577305085
596,2023-12-12,11.579999923706055,11.704999923706055,11.520000457763672,11.699999809265135,1038200.0,-0.01194542151305289,1.8461431243810293,0.9230752301653994,56.93429183411072,57.48459355484433,0.15791085239522573,0.03134179313858887,-0.2409187847403942,0.4690092749810546,9.289092083744189,0.19999980926513494,0.10445801117638887,-0.05850009918212962,-0.5692384268667912,0.4522382285025319,-0.3138692630244595,0.19686906466020027,0.6424963110991815,9.917274601663335,-43.793319666442656,0.2553691638423307,12,0.2200002670288086,0.2250003814697248,-0.4224998950958252,-0.24499988555908203,-0.010000228881834161,1,0.03799659213786932,2.0769321057843966,11.720000267028807,1.1578932838761329,11.84000015258789,-1.2222281091219156,11.989999771118164,0.03799659213786932
597,2023-12-13,11.970000267028807,11.970000267028807,11.425000190734865,11.529999732971193,1954900.0,0.03367878634648003,1.4772700672339616,-3.6666746139602404,64.45783928527311,59.137315279414274,-0.1822804835238223,-0.3738901397773855,-0.6268411934240508,0.06416324749850943,8.850497175956171,0.5450000762939418,0.12528854446607163,0.32900023460388006,-0.18799104453121274,0.8459915137389729,0.07050459503633455,0.5874958741714256,0.2266460491838398,77.8571749706742,20.51630701171416,0.2584956395675461,12,-0.19500017166137518,-0.16499996185302734,-0.8162503242492658,-0.6350002288818342,-0.3600006103515625,2,0.0041771252814915005,1.8461431243810293,11.579999923706055,2.0769321057843966,11.720000267028807,1.1578932838761329,11.84000015258789,0.0041771252814915005
598,2023-12-14,11.899999618530273,12.170000076293945,11.81999969482422,12.0,953100.0,-0.005848007262902799,-1.692308256611548,-0.22727331839245568,60.24093478421982,59.80870149614109,-0.057150637864337384,-0.32446282112305624,-0.5557486211426976,0.11700404905840323,8.244594727355654,0.3500003814697248,0.1546723865716242,0.26149959564208913,-0.24965077679351566,0.7726499680776939,0.005924409424286736,0.5170747818598915,0.27131377746163565,63.75832224980118,7.343621736063767,0.25557518621780284,12,-0.10249948501586914,-0.09499931335449396,-0.6499996185302734,-0.5649995803833008,-0.5299997329711914,3,-0.019327693244475475,1.4772700672339616,11.970000267028807,1.8461431243810293,11.579999923706055,2.0769321057843966,11.720000267028807,-0.019327693244475475
599,2023-12-15,11.90999984741211,11.979999542236328,11.760000228881836,11.960000038146973,766800.0,0.0008403553951601417,3.8889171461571883,0.5,61.21211385595826,60.18580443937729,-0.04525996230615981,-0.28280526487138324,-0.5658077252195799,0.08749252285015707,7.52240099537225,0.2199993133544922,0.18214518555724446,0.22949981689453125,-0.21919287111207097,0.6781925049011335,0.0051534728912301375,0.45384616089783236,0.26000022888183594,65.10063505758521,7.905897677553725,0.22434634400330106,12,-0.11249971389770508,-0.1049995422363299,-0.6474997997283936,-0.5749998092651367,-0.5299997329711914,4,-0.01763224524243845,-1.692308256611548,11.899999618530273,1.4772700672339616,11.970000267028807,1.8461431243810293,11.579999923706055,-0.01763224524243845
600,2023-12-18,11.829999923706055,11.875,11.779999732971193,11.869999885559082,462700.0,-0.006717038180603985,2.799996185317215,0.7999961853172862,59.76330826694297,61.24677233644514,0.02480733637218968,-0.15980549769012597,-0.48389607887251174,0.14508246472909292,6.761179016720452,0.1300001144409162,0.21499567615915005,0.1169999122619636,-0.26880604580421164,0.5028058703281388,-0.07590306677112402,0.3099028912950512,0.3400001525878906,54.36238861530297,-4.182292476122797,0.19290297903308778,12,-0.03249979019165039,-0.024999618530275214,-0.5674998760223389,-0.49499988555908203,-0.28999996185302734,0,-0.01775148262901971,3.8889171461571883,11.90999984741211,-1.692308256611548,11.899999618530273,1.4772700672339616,11.970000267028807,-0.01775148262901971
601,2023-12-19,12.229999542236328,12.244999885559082,11.880000114440918,11.890000343322756,756600.0,0.033812309476749514,-1.0277784400522403,-8.499988079059632,66.99028317177199,63.41235902439408,-0.36672748977049885,-0.5369281528529957,-0.8750398840285776,-0.2739512972422151,7.223007617805724,0.41499996185302734,0.22827569461633423,0.4849995613098148,0.040453852168646165,0.9295452704509835,0.2627267067392296,0.7072724158804,-1.2999992370605487,98.170689157882,37.071784152433366,0.22227285457058435,12,-0.39499950408935547,-0.42499923706054865,-0.9674994945526123,-0.8949995040893555,-0.75,1,-0.053147967527349294,2.799996185317215,11.829999923706055,3.8889171461571883,11.90999984741211,-1.692308256611548,11.899999618530273,-0.053147967527349294
602,2023-12-20,12.119999885559082,12.329999923706055,12.092000007629395,12.210000038146973,514000.0,-0.008994248634054514,-2.260274867399995,-0.2647069548265865,64.18603475188289,61.94625736595947,-0.23609298778393573,-0.38939935555875493,-0.7537338409132328,-0.18302030454531248,7.7807574658339815,0.23799991607666016,0.2141974196688352,0.3384999275207523,-0.10318451208279278,0.7801843671242974,0.11765770771897976,0.5593421473225249,-1.1636995887756356,63.15786831925687,-3.540609354440214,0.2208422198017728,12,-0.24249982833862305,-0.31499958038330256,-0.8574998378753662,-0.7849998474121094,-0.5100002288818377,2,-0.04537955411948347,-1.0277784400522403,12.229999542236328,2.799996185317215,11.829999923706055,3.8889171461571883,11.90999984741211,-0.04537955411948347
603,2023-12-21,12.170000076293945,12.18000030517578,12.015000343322756,12.109999656677244,356700.0,0.004125428317407698,3.124953806907005,-0.6666701987877958,60.91370656669717,61.02710812500977,-0.288180224780362,-0.40669504167708226,-0.7880673651766354,-0.25342904525493637,7.94910645095524,0.1649999618530238,0.22613319130154252,0.3545001029968269,-0.09727869640572884,0.8062789023993826,0.12861070329554813,0.5803895026981056,-1.158751794433595,71.9298363025525,7.880078289015387,0.22588939970127817,12,-0.29250001907348633,-0.36499977111816584,-0.7650001049041748,-0.8350000381469727,-0.880000114440918,3,-0.04601482465949458,-2.260274867399995,12.119999885559082,-1.0277784400522403,12.229999542236328,2.799996185317215,11.829999923706055,-0.04601482465949458
604,2023-12-22,12.300000190734865,12.394000053405762,12.149999618530273,12.149999618530273,456800.0,0.010682014266717,-2.2533267212166295,2.4999920527695654,60.103629247245166,61.64468241823357,-0.38673683031293393,-0.5042677735406098,-0.8905734186656087,-0.4024905964956389,9.231697770305676,0.24400043487548828,0.25854040729099736,0.4475002288818377,-0.0362515240602832,0.9312519818239586,0.20562435241077814,0.6893761053528973,-1.236001843200686,84.69058410191597,23.368771243922282,0.24187587647106046,12,-0.39050006866455256,-0.4949998855590856,-0.7905001640319842,-0.9650001525878924,-0.8400001525878924,4,-0.07560977973612704,3.124953806907005,12.170000076293945,-2.260274867399995,12.119999885559082,-1.0277784400522403,12.229999542236328,-0.07560977973612704
605,2023-12-26,12.31999969482422,12.350000381469727,12.270000457763672,12.350000381469727,328100.0,0.0016259759170100807,4.333206179668129,-0.20000381468269957,60.10360953318402,61.996828829241714,-0.3494213625981004,-0.4878476815902246,-0.8784110509983449,-0.442107766913292,10.364474680487856,0.07999992370605469,0.21587031012269975,0.4284997463226343,-0.07455505322667655,0.9315545458719452,0.1769723465479789,0.6800271460972898,-1.1762012449377472,85.60304136794798,26.16202594467206,0.25152739977465516,12,-0.410499572753908,-0.5679998397827166,-0.6099994182586688,-0.7049994468688983,-1.0399999618530273,1,-0.0762986691288805,-2.2533267212166295,12.300000190734865,3.124953806907005,12.170000076293945,-2.260274867399995,12.119999885559082,-0.0762986691288805
606,2023-12-27,12.470000267028807,12.5,12.300000190734865,12.300000190734865,400100.0,0.012175371422095349,-1.352937876560968,-5.66653951300168,66.16162078354441,62.18613788460519,-0.4021938601940196,-0.5917938270010215,-0.9996464592036123,-0.611052921859633,11.865535521455207,0.19999980926513494,0.20428660406067678,0.5300003051757791,-0.0004215739609794156,1.0604221843125377,0.26478936560740074,0.7952112447441575,-1.2511897209311762,93.81448366856118,33.79198950791412,0.26521093956837927,12,-0.34000015258788885,-0.5850000381469709,-0.7599999904632551,-0.8550000190734846,-1.3100004196166974,2,-0.07457901245076459,4.333206179668129,12.31999969482422,-2.2533267212166295,12.300000190734865,3.124953806907005,12.170000076293945,-0.07457901245076459
607,2023-12-28,12.470000267028807,12.5600004196167,12.449999809265135,12.449999809265135,316600.0,0.0,-9.999809269502371,0.11764969875125066,63.18682211203153,62.51345869880649,-0.3618640186881503,-0.5457409885636899,-0.9709329622705969,-0.6311478693704888,13.494291513364697,0.11000061035156428,0.23743075151358717,0.4830002784728986,-0.06086891874080358,1.0268694756866008,0.21106567986604752,0.7549348770797497,-1.148694564618987,83.48621284607836,25.460699797519638,0.27193459860685104,12,-0.30999994277953924,-0.5549998283386213,-0.7599999904632551,-0.8550000190734846,-1.3100004196166974,3,-0.07939059371234192,-1.352937876560968,12.470000267028807,4.333206179668129,12.31999969482422,-2.2533267212166295,12.300000190734865,-0.07939059371234192
608,2023-12-29,12.289999961853027,12.449999809265135,12.270000457763672,12.420000076293945,257700.0,-0.014434667307241966,-1.117650358751669,-6.499856952126645,62.16214822974982,62.619018073672216,-0.13491178187591046,-0.32075411321148195,-0.7637187693288467,-0.4739302583964271,14.926848480941828,0.19999980926513494,0.27797822935545824,0.2639999866485603,-0.24670238344416795,0.7747023567412885,0.008648801602195277,0.5193511716949253,-0.8448247877225192,34.14635848314907,-25.5691719454599,0.25535118504636417,12,-0.11999988555908203,-0.3749995231628418,-0.5799996852874756,-0.6749997138977051,-1.390000343322754,4,-0.05532956121126431,-9.999809269502371,12.470000267028807,-1.352937876560968,12.470000267028807,4.333206179668129,12.31999969482422,-0.05532956121126431
609,2024-01-02,12.40999984741211,12.449999809265135,12.15999984741211,12.25,500100.0,0.009764026520061142,1.416668653490075,-1.2307669735539009,68.64862384895473,63.606275360562414,-0.1972733597938241,-0.4089528591077425,-0.8468121728692743,-0.6170446843422077,15.850215522672858,0.28999996185302557,0.27789245571266896,0.35049986839294434,-0.16903334444404372,0.8700330812299324,0.0907332619744512,0.6102664748114375,-0.8533421487329829,62.499910593160735,-2.7850987189778635,0.25976660641849375,1,-0.18999958038330078,-0.4174995422363281,-0.6999995708465576,-0.7949995994567871,-1.4099998474121094,1,-0.09024979043755899,-1.117650358751669,12.289999961853027,-9.999809269502371,12.470000267028807,-1.352937876560968,12.470000267028807,-0.09024979043755899
610,2024-01-03,12.369999885559082,12.56999969482422,12.335000038146973,12.390000343322756,430600.0,-0.00322320405679688,-4.222205738990418,-0.12500298023509204,72.57141518107005,64.22640113937331,-0.0811531153253302,-0.35070468283572076,-0.7667081825212421,-0.6004668641676183,16.416940181917095,0.23499965667724787,0.2930857332904342,0.28749990463256836,-0.24473965505330852,0.8197394643184452,0.021380124789629917,0.5536196844755068,-0.7130079147861981,51.21954056141177,-20.19877142140688,0.2661197798429386,1,-0.07749986648559393,-0.37249994277953924,-0.6599996089935303,-0.7549996376037598,-1.4600000381469727,2,-0.07356506514397432,1.416668653490075,12.40999984741211,-1.117650358751669,12.289999961853027,-9.999809269502371,12.470000267028807,-0.07356506514397432
611,2024-01-04,12.489999771118164,12.520000457763672,12.359999656677244,12.369999885559082,391400.0,0.009700880086439767,-1.2857201245222798,-5.9998569521261125,67.56754492738881,64.6021244922073,-0.17924272363206306,-0.449653691639444,-0.8579227015605841,-0.7431095338494202,16.810699878977736,0.16000080108642756,0.31178653880338736,0.3794998168945316,-0.17731347791400154,0.9363131117030647,0.10109316949026592,0.6579064642987973,-0.7234468734591193,80.48781622456444,9.47568020707449,0.2784066474042663,1,-0.19749975204467596,-0.49249982833862127,-0.7799994945526123,-0.8749995231628418,-1.3000001907348633,3,-0.09687750683110263,-4.222205738990418,12.369999885559082,1.416668653490075,12.40999984741211,-1.117650358751669,12.289999961853027,-0.09687750683110263
612,2024-01-05,12.520000457763672,12.600000381469727,12.43000030517578,12.43000030517578,401500.0,0.002401976556867691,-2.7777730682828556,0.7500019868234021,71.52779893373959,65.78146808854534,-0.16375716922126138,-0.44829512615072176,-0.8520707277043869,-0.7950100656232575,17.68397552324588,0.1700000762939471,0.3439213381874371,0.3750004768371582,-0.19400610410488994,0.9440070577792063,0.09049718636613413,0.6595037673081823,-0.6570339444448052,81.81822122616359,9.480041720229949,0.2845032904710242,1,-0.14500045776367188,-0.507500171661377,-0.8100001811981201,-0.9050002098083496,-1.75,4,-0.10862624286153477,-1.2857201245222798,12.489999771118164,-4.222205738990418,12.369999885559082,1.416668653490075,12.40999984741211,-0.10862624286153477
613,2024-01-08,12.529999732971193,12.68000030517578,12.520000457763672,12.600000381469727,442600.0,0.0007986641247541559,-2.5555838128238153,-0.7777836646462583,71.52778007734045,67.05081818077815,-0.13110759173797426,-0.43823312190387576,-0.8337438126300913,-0.8269137123003354,19.04941565392603,0.1599998474121076,0.32613539496792043,0.35799975395202743,-0.23093685591210367,0.9469363638161585,0.06353144901996188,0.652468058884093,-0.5638484781112059,71.15376150827187,-2.0131732198170056,0.2944683049320653,1,-0.10999965667724787,-0.4774994850158709,-0.7799994945526141,-0.9149994850158709,-1.6099996566772496,0,-0.10933758298127438,-2.7777730682828556,12.520000457763672,-1.2857201245222798,12.489999771118164,-4.222205738990418,12.369999885559082,-0.10933758298127438
614,2024-01-09,12.199999809265135,12.5,12.19499969482422,12.5,416300.0,-0.02633678617228563,1.0333340750795403,4.2856773068488145,60.94674489431417,67.14449988757039,0.20474684888905337,-0.08419689552343534,-0.4864053955911576,-0.5176063691860353,19.850166544701768,0.33500003814697266,0.3148259333385308,0.009999847412107243,-0.5578400461985229,0.5778397410227374,-0.27392009939320694,0.2939197942174214,-0.11963270635462031,1.030950133710145,-71.43651057510485,0.28391994680531474,1,0.22000026702881037,-0.14749956130981268,-0.6299998760223371,-0.5849995613098127,-1.1300001144409144,1,-0.10655739434910427,-2.5555838128238153,12.529999732971193,-2.7777730682828556,12.520000457763672,-1.2857201245222798,12.489999771118164,-0.10655739434910427
615,2024-01-10,12.1899995803833,12.479000091552734,12.109999656677244,12.1899995803833,362200.0,-0.0008196909047686329,-3.612509834775687,-0.0,48.46154015445121,65.17782426211559,0.2172091590701033,-0.03918936976901044,-0.4572134925332527,-0.5327183939990991,20.82960060263804,0.36900043487549006,0.3114831539485703,-0.023500347137451527,-0.5465793905398826,0.4995786962649795,-0.28503986883866617,0.2380391745637631,0.4900007247924787,14.035058366475184,-52.90164179319065,0.2615395217012154,1,0.20500040054321111,-0.13749933242797852,-0.5249993801116943,-0.5749993324279785,-1.219999313354494,2,-0.09762096975772683,1.0333340750795403,12.199999809265135,-2.5555838128238153,12.529999732971193,-2.7777730682828556,12.520000457763672,-0.09762096975772683
616,2024-01-11,12.020000457763672,12.130000114440918,11.869999885559082,12.130000114440918,558700.0,-0.013945785764685303,3.7272916431859757,-100.0,46.32354952060322,63.30412730751244,0.3538769113093867,0.1744055037338601,-0.2686352806233927,-0.37422556828132514,21.86259182075347,0.31999969482421875,0.29675908298704456,-0.21549949645996058,-0.6570506553930056,0.2260516624730844,-0.43627507592648307,0.005276083006561905,0.6485998344421375,18.518579567597264,-46.87626923308651,0.2207755794665226,1,0.25499963760375977,0.03249979019165039,-0.3150002956390381,-0.4050002098083496,-1.0,3,-0.09234613711138562,-3.612509834775687,12.1899995803833,1.0333340750795403,12.199999809265135,-2.5555838128238153,12.529999732971193,-0.09234613711138562
617,2024-01-12,12.020000457763672,12.210000038146973,11.949999809265135,12.210000038146973,379900.0,0.0,1.736850558904596,1.7272743035988314,44.27482138619167,61.316646547117095,0.3166284693220618,0.18798135799539217,-0.2548311932160541,-0.38057952152170316,22.332261034690333,0.2600002288818377,0.27951779081093875,-0.2179995059967048,-0.6537493669821739,0.21775035498876427,-0.43587443648944024,-0.00012457550396938188,0.6166558181762678,18.518579567597264,-44.147374250295776,0.21787493049273482,1,0.25499963760375977,0.03249979019165039,-0.2975001335144043,-0.4050002098083496,-0.9700002670288086,4,-0.06905165106248201,3.7272916431859757,12.020000457763672,-3.612509834775687,12.1899995803833,1.0333340750795403,12.199999809265135,-0.06905165106248201
618,2024-01-16,11.670000076293945,11.920999526977539,11.579999923706055,11.920000076293945,551500.0,-0.029118167066596312,1.7063578564940962,1.3157923796234483,29.411757372745157,56.95699471642714,0.6363523137144078,0.5479615370198907,0.10841465543575346,-0.03456202241833495,22.517403863379958,0.4400005340576172,0.2242262431822688,-0.5564999103546135,-1.0393979317828794,-0.07360188892634767,-0.7979489210687465,-0.3150508996404806,0.9359899440307604,9.782624470037007,-48.0278914043418,0.2414490107141329,1,0.46000003814697266,0.38250017166137695,0.10000014305114746,-0.05499982833862305,-0.5600004196166992,1,-0.07712078942985645,1.736850558904596,12.020000457763672,3.7272916431859757,12.020000457763672,-3.612509834775687,12.1899995803833,-0.07712078942985645
619,2024-01-17,11.699999809265135,11.710000038146973,11.539999961853027,11.585000038146973,335500.0,0.00257067118895149,1.5185153788553103,-0.45999908447264914,29.87013308711181,52.212407817098445,0.5532252537168159,0.528519957565381,0.08873589100749513,-0.06984767160200356,22.983131799094785,0.1700000762939453,0.17492241193403757,-0.5160001754760764,-1.035611359782763,0.003611008830610274,-0.7758057676294197,-0.25619458332273304,0.8444308052624514,17.0393850172604,-35.7165744081035,0.25980559215334353,1,0.41000032424926935,0.3525004386901873,0.08750033378601252,-0.08499956130981268,-0.5900001525878888,2,-0.06666664493049956,1.7063578564940962,11.670000076293945,1.736850558904596,12.020000457763672,3.7272916431859757,12.020000457763672,-0.06666664493049956
620,2024-01-18,11.619999885559082,11.729999542236328,11.5600004196167,11.729999542236328,288200.0,-0.006837600428224122,2.090902785604675,-0.9565206574561042,21.08840889421738,47.04805936896829,0.576248276463156,0.6239719058079523,0.17543855534880848,0.0041878014307386024,23.448416037750814,0.1699991226196289,0.1350657235689603,-0.5855000972747799,-1.1449161535096852,-0.026084041039874606,-0.8652081253922326,-0.30579206915732726,0.8440762767545404,11.9402857606477,-34.150536487645184,0.2797080281174529,1,0.49000024795532227,0.43250036239624023,0.18200016021728516,-0.004999637603759766,-0.5900001525878888,3,-0.047332202766919296,1.5185153788553103,11.699999809265135,1.7063578564940962,11.670000076293945,1.736850558904596,12.020000457763672,-0.047332202766919296
621,2024-01-19,11.579999923706055,11.640000343322756,11.43000030517578,11.640000343322756,477000.0,-0.003442337542768681,5.999952316617363,0.5454600625959257,20.529775810639364,41.381612355290486,0.5292457574034675,0.6458940363193477,0.22245942395688623,0.04000589366359719,23.056087897042055,0.2100000381469762,0.06590219317803303,-0.5930000782012943,-1.2180929402250928,0.032092783822504245,-0.9055465092131936,-0.28045364718939503,0.8101501425707198,19.230726907930233,-21.215669481742708,0.3125464310118989,1,0.4750003814697248,0.4725003242492676,0.2220001220703125,0.03500032424926758,-0.4200000762939453,4,-0.05267700006011955,2.090902785604675,11.619999885559082,1.5185153788553103,11.699999809265135,1.7063578564940962,11.670000076293945,-0.05267700006011955
622,2024-01-22,11.56999969482422,11.68000030517578,11.475000381469727,11.579999923706055,325600.0,-0.0008635776293367536,-1.0500109673173763,0.16666931574342886,23.134302333443202,36.004559272635234,0.4361864888783611,0.6456813592660282,0.23854198292404405,0.044446276236241644,22.384549623458817,0.2049999237060529,-0.012540502790040264,-0.5755002975463857,-1.2563195419318003,0.10531894683902898,-0.915909919739093,-0.23509067535367834,0.7241353953424543,28.513159172575158,-12.204280291709026,0.3404096221927071,1,0.3950004577636701,0.48250055313110174,0.23250055313110174,0.04500055313110174,-0.4499998092651385,0,-0.04753666824266101,5.999952316617363,11.579999923706055,2.090902785604675,11.619999885559082,1.5185153788553103,11.699999809265135,-0.04753666824266101
623,2024-01-23,11.609999656677244,11.75,11.539999961853027,11.699999809265135,289100.0,0.0034572137344928144,1.2105205039401283,8.999809269503793,18.25394242377203,31.260914553686113,0.28157065284984917,0.591924757049652,0.2058593011130796,-0.0015760640967936723,21.905078066867734,0.21000003814697266,-0.08883358790355445,-0.5075003147125265,-1.2289281151870508,0.21392748576199772,-0.8682142149497878,-0.1467864144752653,0.597721954990341,56.24985098824564,17.53229963570847,0.3607139002372621,1,0.3445005416870135,0.44500064849853516,0.18000054359436213,0.005000591278077948,0.2000007629394549,1,-0.04823423621897438,-1.0500109673173763,11.56999969482422,5.999952316617363,11.579999923706055,2.090902785604675,11.619999885559082,-0.04823423621897438
624,2024-01-24,11.369999885559082,11.649999618530273,11.3149995803833,11.630000114440918,292400.0,-0.02067181552241748,1.2333392673219485,2.8888865341414824,15.75340318239995,27.62667711234709,0.43745672742213415,0.7996788198648019,0.4498936579927424,0.2301462407230872,21.11431785365979,0.33500003814697266,-0.18738488337990944,-0.7010000705718991,-1.4896539348158324,0.0876537936720343,-1.0953270026938657,-0.3066731384499324,0.7599495954593234,12.643736119667375,-23.480641995146307,0.39432693212196673,1,0.3924999237060547,0.627500057220459,0.43125033378601074,0.24500036239624023,0.31999969482421875,2,-0.022867214731642993,1.2105205039401283,11.609999656677244,-1.0500109673173763,11.56999969482422,5.999952316617363,11.579999923706055,-0.022867214731642993
625,2024-01-25,11.380000114440918,11.5,11.34000015258789,11.5,345000.0,0.0008795276149946574,1.6666666666666667,0.46153761508271285,8.88888417938388,23.467269852211604,0.33578651289478145,0.7543197702504436,0.4444497586693146,0.21375871793274293,20.280823975937935,0.15999984741210938,-0.2959936647508563,-0.6439998626708991,-1.4807455398510072,0.1927458145092089,-1.0623727012609532,-0.22562702408084512,0.6521553785012753,14.94263709329118,-14.926881160415912,0.41837283859005436,1,0.38249969482421875,0.617499828338623,0.4212501049041748,0.2350001335144043,0.07999992370605469,3,-0.023725874784574774,1.2333392673219485,11.369999885559082,1.2105205039401283,11.609999656677244,-1.0500109673173763,11.56999969482422,-0.023725874784574774
626,2024-01-26,11.539999961853027,11.550000190734865,11.399999618530273,11.520000457763672,345000.0,0.014059740404490206,6.500035762820394,-0.1666626930198921,16.891843563755288,20.424716760829785,0.11235338599537847,0.5492337664177853,0.29224894102550536,0.046321066830687485,18.982869515273222,0.1700000762939471,-0.36872678711791806,-0.4375,-1.2732505970350658,0.3982505970350658,-0.8553752985175329,-0.01962470148246709,0.40609682158209814,51.72417573021786,27.251577764565425,0.4178752985175332,1,0.07799959182739258,0.45749998092651367,0.26125025749206543,0.07500028610229492,-0.029999732971191406,4,-0.044194127432210295,1.6666666666666667,11.380000114440918,1.2333392673219485,11.369999885559082,1.2105205039401283,11.609999656677244,-0.044194127432210295
627,2024-01-29,11.479999542236328,11.539999961853027,11.39900016784668,11.539999961853027,332500.0,-0.005199343138218238,3.699960263848049,-3.0000953697963855,15.686262287908463,18.899661751403485,0.09800559138762921,0.5599730821456639,0.34532727689090237,0.10452679153416966,17.48260167302989,0.14099979400634766,-0.42295072570893844,-0.4480003833770745,-1.2781836963333255,0.38218292957917654,-0.8630920398552,-0.03290872689894897,0.3903655768325791,37.93098912373857,18.563368744301258,0.41509165647812557,1,0.052500247955322266,0.5175004005432129,0.34000062942504883,0.13500070571899414,0.04000091552734375,0,-0.027874538988168163,6.500035762820394,11.539999961853027,1.6666666666666667,11.380000114440918,1.2333392673219485,11.369999885559082,-0.027874538988168163
628,2024-01-30,11.609999656677244,11.675000190734865,11.470000267028807,11.479999542236328,504300.0,0.011324052232112969,-1.7333566455796627,-2.1666534212826534,27.819541863436456,18.671818282106226,-0.04626599784939067,0.396759039067879,0.20880584399012214,-0.02429490251809341,16.51124252849027,0.20499992370605824,-0.46269225813111525,-0.2840002536773696,-1.1074309085829181,0.539430401228179,-0.6957155811301448,0.12771507377540559,0.19372159774938957,81.94432670707323,57.76807639957845,0.4117153274527747,1,-0.07749986648559393,0.3875002861022967,0.2312505245208758,0.005000591278077948,0.09000015258789062,1,-0.042204977227225826,3.699960263848049,11.479999542236328,6.500035762820394,11.539999961853027,1.6666666666666667,11.380000114440918,-0.042204977227225826
629,2024-01-31,11.289999961853027,11.609999656677244,11.279999732971193,11.609999656677244,477900.0,-0.027562420696556678,1.0625014901175411,-2.4615339471078217,22.56097702807037,18.835436963645446,0.23407451554269088,0.6625165142908074,0.546800714739307,0.29487473372245887,16.167126890057553,0.32999992370605113,-0.5119698944316049,-0.5479999542236325,-1.3759995374799914,0.27999962903272646,-0.9619997458518128,-0.1340001625954521,0.45507469168840586,2.5317005804123096,-21.980237443513293,0.4139997916281798,1,0.22499990463256836,0.690000057220459,0.5512502193450928,0.3250002861022949,0.36999988555908203,2,0.046058499514673557,-1.7333566455796627,11.609999656677244,3.699960263848049,11.479999542236328,6.500035762820394,11.539999961853027,0.046058499514673557
630,2024-02-01,11.460000038146973,11.5,11.329999923706055,11.34000015258789,456600.0,0.015057579882050254,-1.4285665628980728,-0.3750000000000021,32.926820049253635,20.21288632349147,0.04357394180031626,0.4435890320729605,0.3935960606574298,0.12965518659690645,15.486624215083165,0.21000003814697266,-0.504413642290622,-0.3324998855590824,-1.1370887869263946,0.4720890158082298,-0.7347943362427376,0.06979456512457283,0.21996412651462727,45.56964470240522,19.46103213613135,0.402294450683656,2,0.05499982833862305,0.5199999809265137,0.3972501754760742,0.1550002098083496,0.3400001525878924,3,0.02006976801664284,1.0625014901175411,11.289999961853027,-1.7333566455796627,11.609999656677244,3.699960263848049,11.479999542236328,0.02006976801664284
631,2024-02-02,11.279999732971193,11.395000457763672,11.210000038146973,11.359999656677244,296500.0,-0.015706832860088227,1.466647169523422,-0.6666666666666371,29.670317002277685,20.939110175584194,0.19729127721470086,0.5568407680903391,0.5754289112637601,0.311202454520922,14.900002750329799,0.25,-0.5053452211921812,-0.4520001888275136,-1.2167390269063123,0.31273864925128514,-0.8343696078669129,-0.06963076978811422,0.3439694112537506,15.05369287185115,-11.518680243327394,0.3823694190393992,2,0.20000028610229315,0.6650004386901838,0.550750255584715,0.3350005149841291,0.5600004196166974,4,0.015957474240858582,-1.4285665628980728,11.460000038146973,1.0625014901175411,11.289999961853027,-1.7333566455796627,11.609999656677244,0.015957474240858582
632,2024-02-05,11.15999984741211,11.239999771118164,11.085000038146973,11.170000076293944,454900.0,-0.010638287978706806,1.0666683620919852,0.1250029802350643,33.96225849249882,22.684478627664948,0.28275081415910286,0.6005175594242509,0.7023522942868148,0.4312688539375493,14.193841113270153,0.19499969482422053,-0.49040200592961547,-0.5040000438690182,-1.2135855770276986,0.20558548928966225,-0.8587928104483584,-0.14920727728967798,0.39773423984035894,12.711828791258489,-15.324038235208986,0.3547927665793404,2,0.2200002670288086,0.7225003242492676,0.8475003242492676,0.4550004005432129,0.6599998474121112,0,0.03136204177913937,1.466647169523422,11.279999732971193,-1.4285665628980728,11.460000038146973,1.0625014901175411,11.289999961853027,0.03136204177913937
633,2024-02-06,11.15999984741211,11.270000457763672,11.085000038146973,11.170000076293944,306200.0,0.0,-1.3125074505877024,1.0,32.69231357047613,24.566579781895634,0.23714369947142622,0.5192397808591096,0.7061947656071101,0.4291006519813525,13.18681878024014,0.18500041961669922,-0.4709108924125047,-0.4355000495910648,-1.0514111113890987,0.1804110122069691,-0.7434555804900818,-0.12754451869204786,0.3126421110013702,14.285688335373944,-14.515694020348167,0.307955530899017,2,0.2200002670288086,0.7225003242492676,0.8775005340576172,0.4550004005432129,0.4400005340576172,1,0.03225811964818637,1.0666683620919852,11.15999984741211,1.466647169523422,11.279999732971193,-1.4285665628980728,11.460000038146973,0.03225811964818637
634,2024-02-07,10.899999618530273,11.15999984741211,10.890000343322754,11.15999984741211,411600.0,-0.023297511867092613,1.0769174338847523,25.9994278085112,29.31034577256618,26.835631070027,0.4732282010180864,0.7134316367432909,0.9648387884852525,0.6810876407812056,13.721960508750486,0.26999950408935547,-0.46892186085110055,-0.6305002689361565,-1.252161208821402,-0.008839329050911005,-0.9413307388787793,-0.31966979899353376,0.502866794235235,1.6392263664519076,-28.08482626446354,0.3108304699426223,2,0.38250064849853516,0.8850007057189941,1.142500638961792,0.7150006294250488,0.9400005340576172,2,0.07339451548005949,-1.3125074505877024,11.15999984741211,1.0666683620919852,11.15999984741211,1.466647169523422,11.279999732971193,0.07339451548005949
635,2024-02-08,11.0,11.0600004196167,10.859999656677246,10.960000038146973,380600.0,0.009174347244904846,1.4999970197826826,-0.1538458716942376,33.88890125132578,28.724193035312606,0.35051676533000276,0.5477940680605329,0.8652610253309021,0.5713387734977715,14.638637630905585,0.20000076293945312,-0.4648398339425235,-0.4709999084472649,-1.0534414800240803,0.1114416631295505,-0.7622206942356726,-0.1797791226588572,0.3002931988769575,26.168249288310463,-4.681421061419506,0.291220785788408,2,0.2674999237060547,0.7699999809265137,1.106250286102295,0.6150002479553223,0.9300003051757795,3,0.05999998612837354,1.0769174338847523,10.899999618530273,-1.3125074505877024,11.15999984741211,1.0666683620919852,11.15999984741211,0.05999998612837354
636,2024-02-09,10.90999984741211,10.979999542236328,10.880000114440918,10.979999542236328,297200.0,-0.008181832053444582,1.8571389645776566,-1.7499940395298381,32.446822541601364,30.58647750794515,0.38191597117161713,0.5801147501203783,0.9559362156862008,0.6541615519208523,16.25449193559666,0.11999988555908203,-0.43373950021468843,-0.5055000305175774,-1.079148698535107,0.06814863749995226,-0.7923243645263423,-0.21867569650881258,0.30223464302490655,12.195144644198765,-18.167270453623573,0.2868243340087651,2,0.3575000762939453,0.8600001335144043,1.235000133514406,0.7050004005432129,1.0500001907348633,4,0.08157656789829071,1.4999970197826826,11.0,1.0769174338847523,10.899999618530273,-1.3125074505877024,11.15999984741211,0.08157656789829071
637,2024-02-12,11.1899995803833,11.289999961853027,10.914999961853027,10.93000030517578,516200.0,0.025664503839347708,-1.5862072367447473,-3.7142915531335405,40.094341744557546,31.950344161403052,0.06308807842885322,0.24743111112915983,0.6789119306348113,0.36406895084639146,17.359365909893537,0.38000011444091797,-0.389311595630879,-0.18400025367736816,-0.6895651036720434,0.32156459631730705,-0.43678267867470666,0.06878217131997033,-0.3299999237060547,76.74411383758273,47.605035353284975,0.252782424997338,2,0.04500007629394531,0.5800004005432129,0.9550004005432147,0.4250006675720215,0.7400007247924787,0,0.05808763150841201,1.8571389645776566,10.90999984741211,1.4999970197826826,11.0,1.0769174338847523,10.899999618530273,0.05808763150841201
638,2024-02-13,10.770000457763672,11.109999656677246,10.729999542236328,11.039999961853027,514500.0,-0.03753343506427931,-1.1714209420631438,-1.0384625259968605,36.9565352600317,33.54985063162098,0.392699213171543,0.6287855553526001,1.0977121643997734,0.7743045578064383,17.928527804119273,0.46000003814697266,-0.3757394010806152,-0.558999395370483,-1.1116540930959182,-0.006344697645047859,-0.8353267442331997,-0.28267204650776634,0.5199995040893555,7.143015277510504,-23.087785173610353,0.27632734886271715,2,0.3449993133544922,0.9349994659423828,1.4237496852874756,0.8449997901916504,1.3299999237060547,1,0.09749296122858064,-1.5862072367447473,11.1899995803833,1.8571389645776566,10.90999984741211,1.4999970197826826,11.0,0.09749296122858064
639,2024-02-14,10.920000076293944,10.920000076293944,10.710000038146973,10.84000015258789,438500.0,0.013927540590041643,4.250005960470351,-0.29629655793581455,40.573768089035624,34.39951152493009,0.20640093087343203,0.4399084726106022,0.9408172401009978,0.6169112639046279,18.439163117139874,0.21000003814697088,-0.351714909033884,-0.3699997901916525,-0.922505878120937,0.18250629773763194,-0.6462528341562948,-0.09374674622701029,0.3699998855590838,36.20690789149128,3.8752761030608625,0.2762530439646419,2,0.13250017166137873,0.6849999427795428,1.3162500858306903,0.7750000953674334,1.0299997329711914,2,0.062271089782497846,-1.1714209420631438,10.770000457763672,-1.5862072367447473,11.1899995803833,1.8571389645776566,10.90999984741211,0.062271089782497846
640,2024-02-15,11.06999969482422,11.119999885559082,10.94499969482422,10.970000267028807,486600.0,0.013736228707168952,-1.333326975528842,1.2499940395299103,40.329210031714624,35.583832972645304,-0.005294843840827568,0.25991764175772936,0.7800427091606306,0.4635085751132788,18.747013586591137,0.1999998092651385,-0.3649465377335712,-0.19250016212463272,-0.730405298379992,0.34540497413072657,-0.4614527302523115,0.07645240600304604,0.19680027008056378,62.06891448828819,30.86056062253397,0.26895256812767954,2,-0.06999969482422053,0.524500370025633,1.1662504673004133,0.6250004768371564,0.8900003433227521,3,0.0695574055095669,4.250005960470351,10.920000076293944,-1.1714209420631438,10.770000457763672,-1.5862072367447473,11.1899995803833,0.0695574055095669
641,2024-02-16,10.970000267028807,11.095000267028807,10.914999961853027,11.020000457763672,422300.0,-0.009033372226935898,-1.2499925494566841,-0.500004768398867,39.67612117617848,36.21870660416527,0.0515251925944451,0.3287283345718368,0.8672382939262508,0.5558164400875274,18.735181213784962,0.18000030517577947,-0.339596766945526,-0.2619996070861834,-0.793238265477024,0.2692390513046572,-0.5276189362816037,0.003619722109236889,0.274527700805665,44.827631565966016,13.871919703706858,0.26561932919542003,2,0.029999732971193183,0.48999977111816584,1.2537498474121112,0.8350000381469727,0.9899997711181658,4,0.08751139606006464,-1.333326975528842,11.06999969482422,4.250005960470351,10.920000076293944,-1.1714209420631438,10.770000457763672,0.08751139606006464
642,2024-02-20,11.020000457763672,11.220000267028807,10.880000114440918,10.949999809265137,539400.0,0.004557902417299253,-2.2380961031057818,-1.4000076293653778,37.65691244745317,36.77032870160716,-0.022822355448887777,0.2481327912090059,0.8079750836474062,0.5016904507773106,18.698440151303473,0.34000015258788885,-0.34864133407961617,-0.1844994544982903,-0.698737541584471,0.3297386325878904,-0.44161849804138065,0.07261958904480004,0.2031463928832995,60.78436872398455,34.7797515242774,0.25711904354309034,2,-0.020000457763671875,0.4399995803833008,1.143749713897705,0.7849998474121076,0.7899999618530273,1,0.08529941391436724,-1.2499925494566841,10.970000267028807,-1.333326975528842,11.06999969482422,4.250005960470351,10.920000076293944,0.08529941391436724
643,2024-02-21,11.050000190734863,11.119999885559082,10.979999542236328,11.029999732971193,405100.0,0.002722298704630033,-1.3333227370261465,0.2857181782264293,44.28571558323133,38.434258680569954,-0.07830059458339633,0.18343290323028505,0.7637118847968871,0.46785715543428985,18.935436393633726,0.1400003433227539,-0.3344603092531582,-0.1264997482299801,-0.6076943143357294,0.3546948178757692,-0.36709703128285476,0.11409753482289453,0.17000007629394354,66.6666666666669,36.13582924798779,0.24059728305287484,2,-0.05000019073486328,0.2654995918273926,1.1137499809265137,0.7550001144409162,0.8800001144409162,2,0.07963801803178017,-2.2380961031057818,11.020000457763672,-1.2499925494566841,10.970000267028807,-1.333326975528842,11.06999969482422,0.07963801803178017
644,2024-02-22,11.109999656677246,11.119999885559082,10.93000030517578,10.960000038146973,419500.0,0.005429815828663198,1.2352881778097125,7.499809269502859,41.20601112589284,39.24727088885519,-0.1177629266107072,0.10852002350220857,0.6946877461106844,0.4028970561837486,18.593842328188398,0.18999958038330256,-0.32482450644874383,-0.053500270843505504,-0.5266652141321764,0.41966467244516537,-0.29008274248784005,0.18308220080082904,0.11000061035156072,67.64689382804734,37.40655600414339,0.23658247164433538,2,-0.1099996566772461,0.12000036239624023,0.981250524520874,0.6950006484985334,0.6700000762939471,3,0.08910897888259406,-1.3333227370261465,11.050000190734863,-2.2380961031057818,11.020000457763672,-1.2499925494566841,10.970000267028807,0.08910897888259406
645,2024-02-23,11.109999656677246,11.145000457763672,11.039999961853027,11.079999923706056,402200.0,0.0,1.0999818804299106,0.1999987284309992,45.30385896138928,40.675830491053844,-0.1123314125551218,0.09197050164542198,0.6893455510073121,0.39948278250971114,18.19455395469778,0.10500049591064453,-0.3137573973155945,-0.040000247955322976,-0.5024420480104901,0.42244155209984413,-0.27122114798290653,0.19122065207226058,0.08960060119628821,67.64689382804734,34.01967618861901,0.2312209000275838,2,-0.1099996566772461,0.12000036239624023,0.9712505340576172,0.6950006484985334,0.630000114440918,4,0.07560757682679475,1.2352881778097125,11.109999656677246,-1.3333227370261465,11.050000190734863,-2.2380961031057818,11.020000457763672,0.07560757682679475
646,2024-02-26,11.029999732971193,11.154999732971193,11.029999732971193,11.119999885559082,421500.0,-0.00720071342738271,-1.777773068283075,-3.0000317894269553,46.327675396839574,41.36842311908518,-0.015108205900324023,0.13892626925712115,0.7674768490384896,0.47492988916762613,18.000802505992773,0.125,-0.2730313950074361,-0.09450016021728302,-0.5212612723596219,0.3322609519250559,-0.3078807162884516,0.11888039585388555,0.15001651611327915,44.11751506243834,7.52058735383455,0.21338055607116943,2,-0.06499958038330256,0.20000028610229315,1.05125045776367,0.7750005722045863,0.5100002288818342,0,0.08431553288218097,1.0999818804299106,11.109999656677246,1.2352881778097125,11.109999656677246,-1.3333227370261465,11.050000190734863,0.08431553288218097
647,2024-02-27,11.15999984741211,11.229999542236328,11.079999923706056,11.100000381469727,417400.0,0.011786048738724464,-1.9999809265865023,-0.6666596024244611,50.0,42.81769697908166,-0.16741698559807894,-0.017156228414560104,0.6245073943003909,0.34396077254703883,17.669881893599197,0.19999980926513494,-0.24335146287567255,0.051499938964843395,-0.34182709210752016,0.44482697003720695,-0.14516357657133838,0.24816345450102517,-0.4499998092651367,76.66670905229978,35.70890134895264,0.19666351553618203,2,-0.19000005722045898,0.07000017166137695,0.8937504291534424,0.6450004577636701,0.4400005340576172,1,0.0716846058846834,-1.777773068283075,11.029999732971193,1.0999818804299106,11.109999656677246,1.2352881778097125,11.109999656677246,0.0716846058846834
648,2024-02-28,11.119999885559082,11.3100004196167,11.109999656677246,11.15999984741211,633300.0,-0.00358422602149977,-5.6666454740522925,-0.6666719649044728,56.5476369560713,44.59257129764118,-0.08107435137559094,-0.016599077072813273,0.6530624884860856,0.38163158612682935,17.868153437783295,0.20000076293945312,-0.20080059786673488,0.0359999656677239,-0.2790537446177357,0.3510536759531835,-0.121526889475005,0.1935268208104528,-0.39959985733032255,49.99987451657534,3.900463900557135,0.15752685514272977,2,-0.024999618530273438,0.1100001335144043,0.8887503147125244,0.6850004196166974,0.5799999237060529,2,0.06205040837758302,-1.9999809265865023,11.15999984741211,-1.777773068283075,11.029999732971193,1.0999818804299106,11.109999656677246,0.06205040837758302
649,2024-02-29,11.8100004196167,11.90999984741211,11.260000228881836,11.670000076293945,1249700.0,0.06205040837758302,2.82353617659846,-3.5000119209403238,67.84143782309951,47.649485496683944,-0.7057712126036222,-0.7016173119025861,-0.04092340171665221,-0.30734810807265234,18.18112803471143,0.7899999618530273,-0.17522981387608638,0.7000004768371575,0.25453202411953235,1.1454689295547826,0.4772662504783458,0.9227347031959692,-1.0660163757324224,88.63643013740491,38.36284769057196,0.22273422635881215,2,-0.41500043869018555,-0.5000004768371582,0.1947498321533203,-0.005000114440919745,0.009999275207521308,3,0.010160870558459711,-5.6666454740522925,11.119999885559082,-1.9999809265865023,11.15999984741211,-1.777773068283075,11.029999732971193,0.010160870558459711
650,2024-03-01,11.6899995803833,11.770000457763672,11.543999671936035,11.630000114440918,864800.0,-0.010160951309880928,1.0545411985018727,0.4285665628980729,66.95652858972608,50.680641875967005,-0.5459914233263756,-0.5939543454264697,0.07619452295337581,-0.18557681841784834,18.511016167757234,0.26600074768066406,-0.10588582244710487,0.568499660491943,0.07563377724359199,1.061365543740294,0.3220667188677666,0.8149326021161194,-0.8760545882873547,74.99997290698313,19.087274002653125,0.2464329416241755,3,-0.2949995994567871,-0.37999963760375977,0.19000029563903809,0.11500072479247869,0.039999961853027344,4,0.007698901267620073,2.82353617659846,11.8100004196167,-5.6666454740522925,11.119999885559082,-1.9999809265865023,11.15999984741211,0.007698901267620073
651,2024-03-04,11.460000038146973,11.770000457763672,11.420000076293945,11.56999969482422,695100.0,-0.019674897390268953,-2.68422267842533,-1.833343929808975,56.00001525880199,52.71876441056131,-0.2672836091623072,-0.3686806538198333,0.2876839402557323,0.045991407622244296,18.284197646673572,0.35000038146972656,-0.05669561885578034,0.3295001029968265,-0.18178204867841075,0.8407822546720638,0.073859027159207,0.585141178834446,-0.5802917547320572,45.78315052658902,-7.1849238255244074,0.25564107583761897,3,-0.039999961853027344,-0.15000009536743164,0.4199998378753662,0.3450002670288068,-0.010000228881837714,0,0.024432786390851113,1.0545411985018727,11.6899995803833,2.82353617659846,11.8100004196167,-5.6666454740522925,11.119999885559082,0.024432786390851113
652,2024-03-05,11.510000228881836,11.640000343322756,11.369999885559082,11.420000076293945,427700.0,0.004363018374208272,-1.842102093058293,-0.818185758997065,69.68085376209464,55.54044643043502,-0.2687273530645342,-0.41225160793872817,0.22291915274638363,-0.00037702894610802673,17.60030830338506,0.27000045776367365,-0.013188258130234942,0.36200027465820384,-0.1767546346066009,0.9007551839230086,0.09262282002580235,0.6313777292906053,-0.5684744516270896,50.000059604630565,-8.402520913019757,0.26937745463240237,3,-0.09000015258789062,-0.20000028610229492,0.29774951934814453,0.29500007629394354,0.05999946594238459,1,0.0026064059404546924,-2.68422267842533,11.460000038146973,1.0545411985018727,11.6899995803833,2.82353617659846,11.8100004196167,0.0026064059404546924
653,2024-03-06,11.520000457763672,11.670000076293945,11.43000030517578,11.59000015258789,661200.0,0.0008688295988685812,1.0869586850878366,-0.7777730682829653,67.2413925400735,58.4332665875662,-0.22914376898345878,-0.4151854124051013,0.1963542144181467,-0.004894101655168015,17.060118717922368,0.23999977111816584,0.0445036066487976,0.3540004730224613,-0.2099107561701512,0.9179117022150738,0.07204485842615505,0.6359560876187675,-0.5203662362994841,40.00005868768468,-20.33395675146337,0.28195561459630586,3,-0.050000667572021484,-0.21000051498413086,0.24499940872192383,0.2849998474121076,0.14999961853027344,2,0.006944437545759019,-1.842102093058293,11.510000228881836,-2.68422267842533,11.460000038146973,1.0545411985018727,11.6899995803833,0.006944437545759019
654,2024-03-07,11.699999809265135,11.739999771118164,11.59000015258789,11.59000015258789,564100.0,0.015624943085844833,-1.7272743035988314,-1.5714305177111463,67.79661838846226,60.9324620794632,-0.35386277075120276,-0.5609372996290407,-0.0026507001962432497,-0.1733581206475332,16.01996013732764,0.2199993133544922,0.11280466479434281,0.4939998149871805,-0.10298912186766884,1.0909887518420298,0.19550534655975582,0.7924942834146051,-0.6457436502440714,82.49986290951267,21.460586858122937,0.2984944684274248,3,-0.23000001907348455,-0.3899998664855939,0.06500005722046076,0.10500049591064453,-0.07999992370605291,3,0.0,1.0869586850878366,11.520000457763672,-1.842102093058293,11.510000228881836,-2.68422267842533,11.460000038146973,0.0
655,2024-03-08,11.65999984741211,11.829999923706055,11.614999771118164,11.75,338500.0,-0.0034188002141120055,-1.3888865341414827,-0.8181857589970915,70.17542587692036,63.58221213280551,-0.2543928221471212,-0.4942995740470373,0.01684229951730387,-0.12002225911889397,14.94307261202177,0.21500015258789062,0.16125299233952717,0.42099986076354945,-0.20050593122838833,1.0425056527554872,0.11024696476758145,0.7317527567595175,-0.5543990670875836,63.04346473996828,-0.04455546195735138,0.31075289599596867,3,-0.16499996185302734,-0.34999990463256836,0.08750009536743164,0.1450004577636701,-0.06999969482421875,4,0.013722114022807874,-1.7272743035988314,11.699999809265135,1.0869586850878366,11.520000457763672,-1.842102093058293,11.510000228881836,0.013722114022807874
656,2024-03-11,11.800000190734865,11.835000038146973,11.579999923706055,11.579999923706055,352200.0,0.012006890665082537,-1.3181800448226384,-2.444443267070761,71.6666569533183,65.98961846095199,-0.3058450571074438,-0.5946949249986115,-0.14729670547105123,-0.24861131055479468,13.745214064364268,0.25500011444091797,0.22025445786331943,0.5165001869201671,-0.13265391721345665,1.1656542910537908,0.19192313485335433,0.8410772389869798,-0.6461354663850845,92.47315356407498,27.89190468085812,0.3245770520668122,3,-0.2900004386901873,-0.49000024795532404,-0.05250024795532404,0.005000114440914416,-0.15999984741210938,0,-0.005932258251444833,-1.3888865341414827,11.65999984741211,-1.7272743035988314,11.699999809265135,1.0869586850878366,11.520000457763672,-0.005932258251444833
657,2024-03-12,11.84000015258789,11.904999732971193,11.79300022125244,11.800000190734865,353800.0,0.0033898272208869873,-3.1481376825670133,0.18181778773835455,71.82319830678071,67.68690305547526,-0.267358756456785,-0.6150348119184912,-0.2114682128508658,-0.2771708680612832,14.072197233984246,0.11199951171875355,0.2743309107090237,0.5240001201629632,-0.16904503535664084,1.2170452756825672,0.17747754240316027,0.870522697922766,-0.6407673208543709,86.31586132956387,21.089672402742323,0.34652257775980205,3,-0.25500011444091797,-0.5300002098083496,-0.12750005722045898,0.05499982833862305,0.039999961853027344,1,-0.03293921776153974,-1.3181800448226384,11.800000190734865,-1.3888865341414827,11.65999984741211,-1.7272743035988314,11.699999809265135,-0.03293921776153974
658,2024-03-13,11.81999969482422,11.880000114440918,11.774999618530273,11.84000015258789,465600.0,-0.0016892278298914487,1.100001907341357,-0.5000119209403016,70.05648225924742,67.93301910393615,-0.15379424384266294,-0.540025099261376,-0.21056723695122592,-0.24573016239278367,13.810899670250118,0.10500049591064453,0.3373733819711422,0.4514997005462664,-0.22630717232435238,1.1293065734168852,0.11259626411095702,0.7904031369815758,-0.5781208421499855,73.84612675953028,8.557411056763655,0.3389034364353095,3,-0.1824998855590838,-0.5099997520446795,-0.18874955177307307,0.06250047683715643,0.2899999618530238,2,-0.021150592762660625,-3.1481376825670133,11.84000015258789,-1.3181800448226384,11.800000190734865,-1.3888865341414827,11.65999984741211,-0.021150592762660625
659,2024-03-14,11.600000381469727,11.899999618530273,11.532999992370605,11.899999618530273,349100.0,-0.01861246353930346,1.4466703966023677,14.999618539005718,62.31157151572344,67.41691276238029,0.03719539939184635,-0.28087017494619104,-0.01648615348704041,-0.011621630713104736,13.051836905879139,0.36699962615966797,0.38295503055145375,0.19750037193298375,-0.45326039378048044,0.848261137646448,-0.12788001092374834,0.5228807547897159,-0.31803426911121946,18.01086984387409,-45.038875345357404,0.32538038285673193,3,0.037499427795410156,-0.29000043869018555,0.0312497615814209,0.2824997901916504,0.6499996185302734,3,0.006034456251918563,1.100001907341357,11.81999969482422,-3.1481376825670133,11.84000015258789,-1.3181800448226384,11.800000190734865,0.006034456251918563
660,2024-03-15,11.84000015258789,11.850000381469727,11.600000381469727,11.600000381469727,735100.0,0.02068963476083585,-1.0833353201567206,-0.8000012715689889,68.83721404748587,68.84326818334516,-0.20035906556064909,-0.485096843494901,-0.2788601983268162,-0.23453631115270213,13.122091881512507,0.25,0.4290139323507667,0.39900012016296316,-0.25999119166378115,1.0579914319897075,0.06950446424959011,0.7284957760763362,-0.5203520161261679,82.52698233650331,16.376779496485867,0.3294956559133725,3,-0.2025003433227539,-0.5300002098083496,-0.30624985694885254,-0.05499982833862305,0.4200000762939453,4,-0.018581103394726073,1.4466703966023677,11.600000381469727,1.100001907341357,11.81999969482422,-3.1481376825670133,11.84000015258789,-0.018581103394726073
661,2024-03-18,11.93000030517578,11.960000038146973,11.779999732971193,11.8100004196167,432900.0,0.007601364140879419,1.0000105964194501,0.4999999999999926,68.24645106703018,68.68389010611578,-0.2421423442400492,-0.5264815820068716,-0.3945186708979769,-0.3134607790319226,13.245031234685714,0.18000030517577947,0.3910383411386835,0.4410002708435048,-0.21337461641993904,1.0953751581069486,0.11381282721178287,0.7681877144752267,-0.574931066057033,92.97430216508573,26.991338789425114,0.3271874436317219,3,-0.23500013351440252,-0.5950002670288068,-0.4112503528594953,-0.1600003242492658,0.38999938964844105,0,-0.028499592949748798,-1.0833353201567206,11.84000015258789,1.4466703966023677,11.600000381469727,1.100001907341357,11.81999969482422,-0.028499592949748798
662,2024-03-19,11.960000038146973,12.020000457763672,11.880999565124512,11.970000267028807,391800.0,0.002514646454633951,1.5272749341101401,-0.08333532015670705,70.00000000000003,68.99040204610762,-0.22528823363692752,-0.5085202236812147,-0.4513243030784633,-0.3290641862148771,13.971103081523351,0.13900089263916016,0.3634084772841817,0.4240000247955322,-0.2235347793657354,1.0715348289567999,0.10023262271489841,0.747767426876166,-0.5565363351059673,87.67959706809071,18.862131428323664,0.3237674020806337,3,-0.18349981307983398,-0.5949997901916504,-0.4412500858306885,-0.19000005722045898,0.2399997711181623,1,-0.026755827241100594,1.0000105964194501,11.93000030517578,-1.0833353201567206,11.84000015258789,1.4466703966023677,11.600000381469727,-0.026755827241100594
663,2024-03-20,11.93000030517578,11.9399995803833,11.774999618530273,11.890000343322756,296900.0,-0.0025083388691895525,4.5001351072115465,-3.9999046347514517,54.166663907191506,67.47596265929975,-0.14641051281608597,-0.4313271532107361,-0.44935410425280686,-0.2888478824188052,14.550190762095497,0.18500041961669922,0.38509114181077564,0.3500002861022935,-0.27777803123328937,0.9777786034378764,0.036111127434502066,0.6638894447700849,-0.46488292666250786,81.51949351521631,14.580725756973166,0.31388915866779166,3,-0.1535000801086408,-0.5650000572204572,-0.4275004863738996,-0.1600003242492658,0.25,2,-0.004191130717169367,1.5272749341101401,11.960000038146973,1.0000105964194501,11.93000030517578,-1.0833353201567206,11.84000015258789,-0.004191130717169367
664,2024-03-21,12.100000381469727,12.140000343322756,11.859999656677244,11.90999984741211,417000.0,0.014249796474874676,1.0740756439056773,4.7500178814109075,63.758427063378434,66.76296279112843,-0.2835185351098026,-0.5516388238598715,-0.6353476957244055,-0.4513712371314611,15.227892152702038,0.28000068664551137,0.38072178953067315,0.47050032615661586,-0.15736097920165726,1.098361631514889,0.1565696734774793,0.7844309788357524,-0.5793946950314144,92.59259913356885,25.571664030954835,0.3139306526791363,3,-0.2635002136230469,-0.6750001907348633,-0.6900005340576172,-0.3950004577636719,0.23999977111816406,3,0.0008263863547335326,4.5001351072115465,11.93000030517578,1.5272749341101401,11.960000038146973,1.0000105964194501,11.93000030517578,0.0008263863547335326
665,2024-03-22,11.949999809265135,12.100000381469727,11.93000030517578,12.100000381469727,248600.0,-0.012396741113686827,1.2666590373012627,-0.7894744767354408,67.37588028883476,66.28620982840803,-0.09840360839158357,-0.3536106978903124,-0.5030910234989303,-0.29389192371949413,16.05463028799149,0.1700000762939471,0.38296238630322676,0.2784997463226304,-0.31445113553814785,0.8714506281834087,-0.01797569460775783,0.5749751872530187,-0.35506676400068926,47.94516252929532,-20.863235063759134,0.29647544093038886,3,-0.11349964141845525,-0.439999580383299,-0.6212496757507306,-0.254999637603758,0.22000026702881037,4,0.025104618872233475,1.0740756439056773,12.100000381469727,4.5001351072115465,11.93000030517578,1.5272749341101401,11.960000038146973,0.025104618872233475
666,2024-03-25,11.960000038146973,11.979999542236328,11.81999969482422,11.90999984741211,341800.0,0.0008368392503306232,2.5555838128238153,-0.3333333333333294,66.42335207500749,65.68622691376657,-0.09311288939873918,-0.30605696952707717,-0.5256043713041336,-0.2958003246950405,16.689713063344147,0.1599998474121076,0.3716325972950436,0.24199995994567836,-0.28085064534094606,0.7648505652323028,-0.01942534269763385,0.5034252625889906,-0.2996589171155293,50.68494582356774,-19.65563959917774,0.261425302643312,3,-0.12349987030029297,-0.4499998092651367,-0.6627500057220459,-0.2649998664855957,0.22000026702880682,0,0.02508362790785945,1.2666590373012627,11.949999809265135,1.0740756439056773,12.100000381469727,4.5001351072115465,11.93000030517578,0.02508362790785945
667,2024-03-26,11.960000038146973,12.079999923706055,11.920000076293945,12.079999923706055,367000.0,0.0,1.6666666666666667,-2.399988555951859,66.17645924478788,65.25511324549329,-0.08303258003941671,-0.2561846799734582,-0.5383754836329047,-0.2901810883128455,17.843717106935326,0.15999984741210938,0.36052081987137186,0.20199995040893626,-0.25996844590700086,0.6639683467248734,-0.02898424774903141,0.4329841485669039,-0.24209981044057116,50.68494582356774,-22.523019424930716,0.2309841981579682,3,-0.12349987030029297,-0.4499998092651367,-0.7300000190734863,-0.2649998664855957,0.3199996948242205,1,0.030100305646238557,2.5555838128238153,11.960000038146973,1.2666590373012627,11.949999809265135,1.0740756439056773,12.100000381469727,0.030100305646238557
668,2024-03-27,11.8100004196167,12.09000015258789,11.765000343322756,12.020000457763672,576900.0,-0.01254177408460222,-1.1666640175730414,1.7500019868233874,54.13536152863251,64.34664546914985,0.07308516367932327,-0.05464306335691482,-0.39187001409214517,-0.1337807053037139,18.907954209934218,0.32499980926513494,0.3298658851029863,0.017500305175781605,-0.33361072415524795,0.36861133450681116,-0.15805520948973317,0.19305581984129638,0.32999992370605646,12.00002034505161,-57.55269828944287,0.17555551466551497,3,0.059999942779541016,-0.27500009536743164,-0.5800004005432129,-0.11500024795532227,0.6299991607666016,2,0.033022809127139174,1.6666666666666667,11.960000038146973,2.5555838128238153,11.960000038146973,1.2666590373012627,11.949999809265135,0.033022809127139174
669,2024-03-28,11.93000030517578,11.949999809265135,11.770000457763672,11.880000114440918,566400.0,0.010160870558459711,3.0000211929513427,-0.23809610310579032,59.574485353995726,63.31745339209539,0.005384781338982236,-0.1741190844870868,-0.5150088102936703,-0.2483734471833614,17.96579976055601,0.17999935150146307,0.29759015059217475,0.1315001964569067,-0.2249309673422104,0.4879313602560238,-0.046715385442652746,0.30971577835646613,0.20250003814697592,49.25371434752947,-20.249837351106606,0.17821558189955866,3,0.02250003814697621,-0.3949999809265119,-0.7722504138946515,-0.23500013351440252,0.48999977111816584,3,0.020955573646677772,-1.1666640175730414,11.8100004196167,1.6666666666666667,11.960000038146973,2.5555838128238153,11.960000038146973,0.020955573646677772
670,2024-04-01,11.779999732971193,11.975000381469727,11.770000457763672,11.960000038146973,287000.0,-0.0125733921515081,-1.050010967317394,-3.599992370634665,49.29575856728575,61.21182089212378,0.16313458734609299,-0.017950547064732092,-0.3673758547953181,-0.09522012873989105,17.00916926329566,0.2049999237060547,0.26718357484938693,-0.023000383377073774,-0.3759190341749079,0.32991826742076036,-0.19945970877599173,0.15345894202184418,0.3451506103515616,4.615199523456026,-59.422404338699295,0.1764593253989175,4,0.1725006103515625,-0.19499969482421875,-0.66499972343445,-0.08499956130981623,0.6599998474121076,0,0.04753823703826621,3.0000211929513427,11.93000030517578,-1.1666640175730414,11.8100004196167,1.6666666666666667,11.960000038146973,0.04753823703826621
671,2024-04-02,11.739999771118164,11.829999923706055,11.670000076293945,11.720000267028807,332100.0,-0.0033955825772281623,-1.6666666666666667,-0.11110816767686427,46.47885999658828,58.598360891744704,0.19372042871280293,0.04648516082440324,-0.32896761221342175,-0.05194866088865524,16.402591861027695,0.15999984741210938,0.26623984863218375,-0.0770003318786614,-0.39290170696585136,0.23890104320852856,-0.23495101942225638,0.08095035566493358,0.3779475722045902,16.666590978242606,-42.71252619431637,0.15795068754359506,4,0.16500043869018555,-0.15499973297118963,-0.6249997615814209,-0.04499959945678711,0.75,1,0.03662694323330684,-1.050010967317394,11.779999732971193,3.0000211929513427,11.93000030517578,-1.1666640175730414,11.8100004196167,0.03662694323330684
672,2024-04-03,11.539999961853027,11.699999809265135,11.449999809265135,11.65999984741211,337600.0,-0.017035759213314572,1.5000023841881092,-6.000143054694045,41.250005215408265,57.16317659265767,0.3664098172199193,0.26229575096062874,-0.13259396869050022,0.14971386801768105,16.137925304847904,0.2899999618530291,0.22248652553408377,-0.2785001277923591,-0.5884933808607169,0.03149312527599868,-0.4334967543265389,-0.12350350125817933,0.5600294907885743,14.06251629813655,-41.69023398304481,0.1549966265341791,4,0.25500011444091797,0.07000017166137873,-0.44249987602233887,0.1550002098083496,0.8299999237060547,2,0.055459302031053426,-1.6666666666666667,11.739999771118164,-1.050010967317394,11.779999732971193,3.0000211929513427,11.93000030517578,0.055459302031053426
673,2024-04-04,11.600000381469727,11.68000030517578,11.5600004196167,11.59000015258789,240900.0,0.005199343138218238,-2.4285831062669794,-0.08333532015672063,50.0,55.634462474504524,0.2846054670189737,0.21986881335242536,-0.19688762322781805,0.09206128286955106,15.761419680243671,0.14000034332275213,0.1734255156224318,-0.22249970436096156,-0.5180011420107622,0.07300173328883908,-0.3702504231858619,-0.07474898553606124,0.46102729256928754,28.571506422308566,-30.63529585871043,0.14775071882489998,4,0.17499971389770508,0.024999618530273438,-0.5000004768371582,0.09499979019165039,0.7100000381469727,3,0.0586206318223681,1.5000023841881092,11.539999961853027,-1.6666666666666667,11.739999771118164,-1.050010967317394,11.779999732971193,0.0586206318223681
674,2024-04-05,11.699999809265135,11.710000038146973,11.550000190734865,11.5600004196167,262800.0,0.008620640043697891,-1.0000000000000222,13.99961853900421,44.615372200691134,53.105517131377454,0.136224437264735,0.1263472761012352,-0.29236970737465917,-0.005304318039975442,15.084160346223301,0.1599998474121076,0.1171610023765286,-0.12250027656555318,-0.4180017142153538,0.17300116108424746,-0.2702509953904535,0.02525044225934714,0.32436619288744595,47.61899571846095,-8.281135379980967,0.14775071882489998,4,0.07000017166137873,4.768371599794818e-07,-0.5374996662139875,-0.004999637603757989,0.5200004577636719,4,0.06324784471638756,-2.4285831062669794,11.600000381469727,1.5000023841881092,11.539999961853027,-1.6666666666666667,11.739999771118164,0.06324784471638756
675,2024-04-08,11.81999969482422,11.859999656677244,11.739999771118164,11.739999771118164,316300.0,0.010256400642336683,-1.9999999999999556,0.5714305177111916,45.8646384713677,50.82121561986192,-0.004643549382604917,0.019972793278563827,-0.4066870888801102,-0.12178618418764664,13.953186872860336,0.15999984741210938,0.10852918334999906,-0.010500383377072708,-0.2959714254194843,0.2749706586653389,-0.1532359043982794,0.13223513764413397,0.16990433575511332,90.24390811228326,37.42098039882094,0.14273552102120615,4,-0.049999713897706854,-0.06499958038330256,-0.4674997329711932,-0.12499952316284357,0.4400005340576154,0,0.0507614549036286,-1.0000000000000222,11.699999809265135,-2.4285831062669794,11.600000381469727,1.5000023841881092,11.539999961853027,0.0507614549036286
676,2024-04-09,11.729999542236328,11.890000343322756,11.710000038146973,11.8100004196167,229000.0,-0.0076142263038553315,-2.000007947293579,-1.0000119209403016,41.726602910009575,48.104564915997656,0.05509371171766553,0.11010491906999853,-0.31709114340787536,-0.02811694248990193,12.988204086183053,0.18000030517578303,0.0647103968069942,-0.09700050354003942,-0.3857437915702935,0.19174278449021465,-0.24137214755516645,0.047371140475087614,0.22751023506415358,63.63622570842733,14.59360926957536,0.144371644015127,4,0.04000043869018555,0.025000572204589844,-0.3774995803833008,-0.03499937057495117,0.9900007247924787,1,0.0605285648640026,-1.9999999999999556,11.81999969482422,-1.0000000000000222,11.699999809265135,-2.4285831062669794,11.600000381469727,0.0605285648640026
677,2024-04-10,11.449999809265135,11.600000381469727,11.420000076293945,11.5600004196167,414000.0,-0.02387039589924922,-1.117649698751248,1.3749925495011368,35.36584160287039,46.01906270202408,0.28512607895450337,0.3788105270071771,-0.03882328399439139,0.2469353901555369,11.965239072944817,0.3099994659423828,0.016662382973816392,-0.3575002193450949,-0.691652854648126,-0.02334758404206383,-0.5245765369966104,-0.19042390169357937,0.47705936995322595,6.382918282331675,-36.959065143058325,0.16707631765151543,4,0.247500419616701,0.305000305175783,-0.08499979972839178,0.245000362396242,1.300000190734865,2,0.09082969250457795,-2.000007947293579,11.729999542236328,-1.9999999999999556,11.81999969482422,-1.0000000000000222,11.699999809265135,0.09082969250457795
678,2024-04-11,11.56999969482422,11.600000381469727,11.399999618530273,11.40999984741211,406900.0,0.010480339524720605,-1.2222269317170347,-1.454535996670821,33.333313340163144,43.10337692270935,0.14248580397473098,0.25204334865264677,-0.16338727486996696,0.1221566605679012,11.01210709103848,0.20000076293945312,-0.03048399993654982,-0.22500033378600826,-0.5754888918612284,0.1254882242892119,-0.40024461282361834,-0.04975605474839817,0.32000064849853516,34.69384180318161,-2.31837372745035,0.1752442790376101,4,0.11750030517577947,0.20000028610229315,-0.20499968528747736,0.12500047683715643,1.2600002288818342,3,0.06914435711633926,-1.117649698751248,11.449999809265135,-2.000007947293579,11.729999542236328,-1.9999999999999556,11.81999969482422,0.06914435711633926
679,2024-04-12,11.670000076293945,11.68000030517578,11.520000457763672,11.5600004196167,418400.0,0.008643075549471302,1.4615339471078417,0.6874985098824519,40.909099353668985,42.17152589897417,0.0019286792019830301,0.1660705803301532,-0.2565677255376393,0.031961509344013095,11.086694200440531,0.1599998474121076,-0.0782506513404293,-0.1284999370574944,-0.4721202039688812,0.2151203298538924,-0.3003100705131878,0.043310196398199,0.1710001945495616,55.102052732272675,18.66838095265578,0.1718101334556933,4,-0.02500009536743164,0.09999990463256836,-0.2800002098083496,0.02500009536743164,1.3599996566772479,4,0.05484150292533663,-1.2222269317170347,11.56999969482422,-1.117649698751248,11.449999809265135,-2.000007947293579,11.729999542236328,0.05484150292533663
680,2024-04-15,11.619999885559082,11.68000030517578,11.56999969482422,11.619999885559082,299200.0,-0.004284506461695092,-1.2000038146827208,0.0,39.240500980836,41.367263786112794,0.030001036493544575,0.2094841893731072,-0.20566844743260404,0.08981933018382193,11.165312089915997,0.11000061035155895,-0.09823051797256532,-0.1675001144409176,-0.5195096075526848,0.1845093786708496,-0.34350486099680033,0.008504632114965105,0.17690032005310208,44.89794726772696,9.842848042170075,0.17600474655588316,4,0.02500009536743164,0.15000009536743164,-0.23000001907348633,0.07500028610229492,1.329999923706053,0,0.05163514521333035,1.4615339471078417,11.670000076293945,-1.2222269317170347,11.56999969482422,-1.117649698751248,11.449999809265135,0.05163514521333035
681,2024-04-16,11.59000015258789,11.609999656677244,11.399999618530273,11.5600004196167,337500.0,-0.0025817326391263107,5.000108993310789,100.0,38.50931787393373,41.06274297039341,0.040773484023057804,0.2242008300422853,-0.16929685373944992,0.12103548994921098,11.06303224733763,0.2200002670288086,-0.14048935108421645,-0.18049983978271555,-0.5363518471525595,0.17535216758712835,-0.3584258434676375,-0.0025738360977936026,0.16720999431610295,67.85716718551006,33.3424481041985,0.1779260036849218,4,0.05499982833862305,0.17999982833862305,-0.1875002384185791,0.10500001907348633,1.1099996566772443,1,0.05780846138680529,-1.2000038146827208,11.619999885559082,1.4615339471078417,11.670000076293945,-1.2222269317170347,11.56999969482422,0.05780846138680529
682,2024-04-17,11.640000343322756,11.710000038146973,11.529999732971193,11.600000381469727,334600.0,0.004314080248195795,1.0000105964194501,1.3333439298090048,44.37085925411319,40.43728288751709,0.007208104019682082,0.1570498945872778,-0.20834425636007659,0.07574825078250491,10.554554646181021,0.18000030517577947,-0.15492029067956814,-0.1144996643066385,-0.4631800318207535,0.23418070320747653,-0.2888398480636951,0.05984051945041813,0.08148875074386552,77.41948384754825,38.40210142714804,0.1743401837570574,4,0.004999637603757989,0.129999637603758,-0.2300004959106463,0.05499982833862127,0.6799993515014648,2,0.09278349586351942,5.000108993310789,11.59000015258789,-1.2000038146827208,11.619999885559082,1.4615339471078417,11.670000076293945,0.09278349586351942
683,2024-04-18,11.880000114440918,11.890000343322756,11.6899995803833,11.6899995803833,383600.0,0.02061853642949729,-1.1052652712945024,4.750017881410275,48.466251925632186,40.865158412510546,-0.2110958117383337,-0.09158335505635407,-0.43437659829081454,-0.1596918407272323,10.274759725286875,0.25,-0.1564543045399116,0.12800011634826625,-0.21606854729885683,0.4720687799953893,-0.0440342154752944,0.3000344481718269,-0.48000049591064453,97.95913998166577,57.74827352771726,0.17203433182356143,4,-0.2350001335144043,-0.1100001335144043,-0.43250012397766113,-0.18499994277954102,0.43000030517578125,3,0.07323231289379706,1.0000105964194501,11.640000343322756,5.000108993310789,11.59000015258789,-1.2000038146827208,11.619999885559082,0.07323231289379706
684,2024-04-19,12.109999656677244,12.119999885559082,11.81999969482422,11.90999984741211,477000.0,0.019360230641475074,1.7272711509534402,1.0526276163228336,59.64912574230465,42.39676810928132,-0.4211043586162422,-0.3381315471690609,-0.6390662515670193,-0.3848656872346492,9.56082620966364,0.3000001907348615,-0.12483405246027246,0.3574996948242166,0.011279532246014412,0.7037198574024188,0.18438961353511552,0.5306097761133177,-0.7002000236511208,98.61107983708045,51.67114661439889,0.17311008128910121,4,-0.3499999046325666,-0.33999967575073065,-0.6362497806549055,-0.41499948501586736,0.24000072479248225,4,0.05945501960702493,-1.1052652712945024,11.880000114440918,1.0000105964194501,11.640000343322756,5.000108993310789,11.59000015258789,0.05945501960702493
685,2024-04-22,12.25,12.289999961853027,12.045000076293945,12.119999885559082,293200.0,0.011560722319720496,1.333331819564852,0.6500011920940382,64.08840826967594,44.881413149244246,-0.5517132016214052,-0.4790662263965775,-0.7548318590339278,-0.5188578979620928,9.009574853627832,0.24499988555908203,-0.10876719981891547,0.4825000286102288,0.07899564341502874,0.8860044138054288,0.28074783601262965,0.6842522212078279,-0.8117923568725587,95.50562399743687,42.888305489671296,0.20175219259759986,4,-0.4050002098083496,-0.4050002098083496,-0.7762501239776611,-0.554999828338623,-0.029999732971193183,0,0.06367344758948512,1.7272711509534402,12.109999656677244,-1.1052652712945024,11.880000114440918,1.0000105964194501,11.640000343322756,0.06367344758948512
686,2024-04-23,12.260000228881836,12.3100004196167,12.130000114440918,12.229999542236328,222500.0,0.00081634521484375,1.7692127116405998,0.230774309503723,72.22223203368698,48.976567641557196,-0.5348743426878144,-0.4905917086514435,-0.7370800629542043,-0.522092162316973,9.01180380458836,0.18000030517578125,-0.08885093219441487,0.477500247955323,0.02458565873823204,0.9304148371724139,0.2510429533467775,0.7039575425638684,-0.7706850466308595,93.58972477961582,34.60441591566578,0.22645729460854516,4,-0.4050002098083496,-0.4050002098083496,-0.7862503528594971,-0.565000057220459,-0.05000019073486328,1,0.05628055199850768,1.333331819564852,12.25,1.7272711509534402,12.109999656677244,-1.1052652712945024,11.880000114440918,0.05628055199850768
687,2024-04-24,12.31999969482422,12.34000015258789,12.100000381469727,12.149999618530273,207300.0,0.004893920458585166,1.2857013106147992,5.6665395130015215,72.22221568124174,53.29755679056593,-0.5123670411156773,-0.5504604466342826,-0.7770847275616273,-0.5753870905547505,8.640094786404893,0.23999977111816406,-0.07652250781606718,0.5194997310638438,0.011605232314670033,1.0273942298130176,0.26555248168925694,0.7734469804384307,-0.7650296935839869,96.92300920661731,32.68231305664651,0.2539472493745873,4,-0.4499998092651385,-0.4499998092651385,-0.8049995899200457,-0.6249995231628436,0.050000190734861505,2,0.030844165897224496,1.7692127116405998,12.260000228881836,1.333331819564852,12.25,1.7272711509534402,12.109999656677244,0.030844165897224496
688,2024-04-25,12.199999809265135,12.329999923706055,12.114999771118164,12.289999961853027,259500.0,-0.009740250692497954,1.529412424687812,-0.529412424687817,65.24390811228227,56.00142443041185,-0.3281076935774738,-0.42134739868054183,-0.624532301756,-0.4489930599243568,8.999708014779877,0.21500015258789062,-0.05106202573345797,0.3799998760223371,-0.15845792089380595,0.9184576729384801,0.11077097756426468,0.6492287744804095,-0.5665267928901354,73.0768807541352,6.455491098395839,0.2692288984580716,4,-0.3299999237060529,-0.3299999237060529,-0.6292495727539045,-0.504999637603758,0.11000061035156428,3,0.009836056347144684,1.2857013106147992,12.31999969482422,1.7692127116405998,12.260000228881836,1.333331819564852,12.25,0.009836056347144684
689,2024-04-26,12.18000030517578,12.28499984741211,12.170000076293945,12.229999542236328,214900.0,-0.001639303639510481,-2.285722070844687,0.5555461365659393,61.68833903267616,58.49562865839408,-0.2549695416928053,-0.40228349207121816,-0.5763771664097384,-0.42632322917763865,9.378755188868695,0.11499977111816406,0.014566810037592859,0.34750037193298233,-0.21287074222177615,0.9078714860877408,0.06731481485560309,0.6276859290103616,-0.47587457517949083,45.7627776161375,-17.13230948228587,0.2801855570773796,4,-0.31000041961669744,-0.31000041961669744,-0.609250068664549,-0.4850001335144025,0.0,4,0.010673243939548716,1.529412424687812,12.199999809265135,1.2857013106147992,12.31999969482422,1.7692127116405998,12.260000228881836,0.010673243939548716
690,2024-04-29,12.34000015258789,12.354999542236328,12.18000030517578,12.18000030517578,233900.0,0.01313627614148083,-1.1874925494122712,-3.200045777065612,68.94413359507061,61.877274849631526,-0.33759894173820193,-0.5461814141433834,-0.7106173381022138,-0.5854096654425085,9.766905180817284,0.17499923706054865,0.08421674592896622,0.47950019836425817,-0.1241196122012056,1.083120008929722,0.1776902930815254,0.7813101036469909,-0.5722869803324411,94.11786705362285,30.02287549538893,0.3018099052827323,4,-0.39750051498413086,-0.46250057220458984,-0.7092499732971191,-0.6449999809265137,-0.13000011444091797,0,0.0008103913094148485,-2.285722070844687,12.18000030517578,1.529412424687812,12.199999809265135,1.2857013106147992,12.31999969482422,0.0008103913094148485
691,2024-04-30,12.170000076293945,12.329999923706055,12.145000457763672,12.329999923706055,235300.0,-0.013776343127377855,1.3124955296473786,-0.9999999999999889,74.00002415976462,65.1694042835928,-0.08568440568434532,-0.360814184149433,-0.5130781194537875,-0.4157947973049225,10.59620571742469,0.19499969482421875,0.13202956228639806,0.28800010681152344,-0.32805186945076237,0.9040520830738092,-0.020025881319620353,0.5960260949426672,-0.33181253964079005,27.450951059516953,-42.12893883468273,0.3080259881311431,4,-0.14750051498413086,-0.29250049591064453,-0.4967498779296875,-0.565000057220459,0.01999950408935547,1,0.00410847908146339,-1.1874925494122712,12.34000015258789,-2.285722070844687,12.18000030517578,1.529412424687812,12.199999809265135,0.00410847908146339
692,2024-05-01,12.18000030517578,12.300000190734865,12.145000457763672,12.199999809265135,398300.0,0.0008217114888366961,-2.444469169554382,0.12499701976491906,71.94247763323983,67.77787380666031,-0.012326497833965888,-0.3377240780559827,-0.4964671071935438,-0.4245292732460815,11.041200608971621,0.15499973297119318,0.19246916850016405,0.2660003185272206,-0.34168387071330386,0.8736845077677451,-0.03784177609304251,0.5698424131474837,-0.27979532785264283,27.083581686256004,-44.9713897120212,0.3038420946202625,5,-0.09250068664550604,-0.3025007247924787,-0.5067501068115217,-0.585500240325926,-0.13000011444091442,2,0.002463032201932336,1.3124955296473786,12.170000076293945,-1.1874925494122712,12.34000015258789,-2.285722070844687,12.18000030517578,0.002463032201932336
693,2024-05-02,12.279999732971193,12.324999809265135,12.18000030517578,12.199999809265135,424400.0,0.008210133439234824,-1.4166799122611105,-4.000095369796563,71.94245838304673,69.14379965563165,-0.05545019910715787,-0.40492850509596856,-0.5691117546383335,-0.5252233474919183,11.54726700112362,0.14499950408935547,0.2655430108097079,0.33199977874756037,-0.27780095784465964,0.9418005153397804,0.027099410451450368,0.6369001470436704,-0.3252194078584729,64.28564940962845,-9.50422530823478,0.30490036829611017,5,-0.07999992370605646,-0.4025001525878924,-0.6067495346069354,-0.8199996948242205,-0.15999984741211115,3,0.007329002813106111,-2.444469169554382,12.18000030517578,1.3124955296473786,12.170000076293945,-1.1874925494122712,12.34000015258789,0.007329002813106111
694,2024-05-03,12.4399995803833,12.5649995803833,12.0,12.380000114440918,1354400.0,0.013029303818510307,2.645164862886008,0.7499940395298048,77.33335791696906,70.61546072755311,-0.18295665770227032,-0.5340267269459424,-0.7012678712298879,-0.6825994360177887,12.54736132157374,0.5649995803833008,0.33319165712886445,0.45499963760375906,-0.18069311081021233,1.0906923860177304,0.13715326339677247,0.7728460118107456,-0.08500003814697266,77.87608976360674,0.4137523864344388,0.31784637420698575,5,-0.1574997901916504,-0.45749998092651367,-0.7374992370605469,-0.9799995422363281,-0.25,4,-0.010450093661707016,-1.4166799122611105,12.279999732971193,-2.444469169554382,12.18000030517578,1.3124955296473786,12.170000076293945,-0.010450093661707016
695,2024-05-06,12.420000076293945,12.524999618530273,12.395000457763672,12.479999542236328,328300.0,-0.0016076772318298627,-1.3636489743545284,-1.0,77.85238636538182,71.24103343107475,-0.15232531478509692,-0.49199688154540233,-0.6530829548923602,-0.6581497762450006,13.978246149010856,0.12999916076660156,0.38077760337019484,0.4050001144409183,-0.2541061457850482,1.0641063746668848,0.07544698432793417,0.7345532445539025,-0.4200000762939453,74.3363518976445,-4.1616537144310115,0.3295531301129836,5,-0.13750028610229492,-0.4375004768371582,-0.6762497425079346,-0.994999885559082,-0.26000022888183594,0,-0.01932365295039362,2.645164862886008,12.4399995803833,-1.4166799122611105,12.279999732971193,-2.444469169554382,12.18000030517578,-0.01932365295039362
696,2024-05-07,12.4399995803833,12.5,12.364999771118164,12.489999771118164,338300.0,0.0016102660198471508,2.85711366330159,0.8333439298089456,77.39728711792516,71.81604136848404,-0.161042080533079,-0.48072467761720716,-0.6415044973769781,-0.6713022433478475,15.279346948567596,0.13500022888183594,0.3914130252549892,0.3894996166229241,-0.28135129310430074,1.060350526350149,0.05407416175931168,0.7249250714865365,-0.4399995803833008,77.87608976360674,-0.7270152890154975,0.33542545486361214,5,-0.1574997901916504,-0.45749998092651367,-0.6712493896484357,-1.0149993896484375,-0.4099998474121076,1,-0.018488709806631753,-1.3636489743545284,12.420000076293945,2.645164862886008,12.4399995803833,-1.4166799122611105,12.279999732971193,-0.018488709806631753
697,2024-05-08,12.489999771118164,12.505000114440918,12.359999656677244,12.359999656677244,444000.0,0.004019308072462424,-1.2307743095036894,-2.599992370634608,74.01577996063632,72.79069379607893,-0.20606135068728726,-0.4730703384249928,-0.6628855841926065,-0.7203223294380958,15.997507471216583,0.14500045776367365,0.38275385428365283,0.3874998092651367,-0.24764196997121957,1.022641588501493,0.06992891964695858,0.7050706988833149,-0.47949977874755945,86.725687616572,10.134314079428407,0.3175708896181778,5,-0.20749998092651367,-0.507500171661377,-0.7449996471405029,-1.0649995803833008,-0.6300001144409197,2,-0.024019231083461046,2.85711366330159,12.4399995803833,-1.3636489743545284,12.420000076293945,2.645164862886008,12.4399995803833,-0.024019231083461046
698,2024-05-09,12.369999885559082,12.5,12.359999656677244,12.479999542236328,548000.0,-0.009607677162378314,-1.153849539669117,-0.8461504603308397,61.20692631866261,72.73720349452186,-0.06639291659939772,-0.3057388303704922,-0.5137814243284868,-0.598912471733664,16.67792542859261,0.14000034332275568,0.35734199839156133,0.2274999141693108,-0.36582679768741855,0.8208266260260402,-0.06916344175905387,0.5241632700976755,-0.3492099006652847,65.48675404467926,-7.975614078986325,0.29666335592836485,5,-0.08750009536743164,-0.3875002861022949,-0.6674997806549072,-0.9449996948242188,-0.36999988555908203,3,-0.025869013563839194,-1.2307743095036894,12.489999771118164,2.85711366330159,12.4399995803833,-1.3636489743545284,12.420000076293945,-0.025869013563839194
699,2024-05-10,12.3100004196167,12.390000343322756,12.135000228881836,12.359999656677244,544100.0,-0.004850401495348988,3.636339991676953,0.4545399374040743,52.77780475937759,70.94094473500041,0.015629992271183113,-0.2058898184090836,-0.44701899880421436,-0.5379972884394792,17.26076173322571,0.25500011444091975,0.3249698960875236,0.13550043106079102,-0.41824167413770397,0.689242536259286,-0.14137062153845648,0.4123714836600385,-0.27912624205017167,44.87191400289527,-24.736271106846004,0.2768710525992471,5,-0.027500629425048828,-0.3275008201599121,-0.6100003719329834,-0.8850002288818359,-0.3400001525878924,4,-0.01543464886929169,-1.153849539669117,12.369999885559082,-1.2307743095036894,12.489999771118164,2.85711366330159,12.4399995803833,-0.01543464886929169
700,2024-05-13,12.220000267028807,12.4350004196167,12.199999809265135,12.390000343322756,769600.0,-0.00731114130950572,-1.2380904805587387,3.40005340657683,48.2758592340166,68.08270418769507,0.0970208517046558,-0.07234347620534898,-0.34729368110753533,-0.4463180977734922,17.94955792442781,0.23500061035156428,0.31231605601329093,0.015500259399411576,-0.4729115392016201,0.5039120580004433,-0.22870563990110426,0.2597061586999274,-0.1792435806430035,22.972990388505938,-41.800550349462185,0.24420589930051564,5,0.06249952316284357,-0.2375006675720197,-0.4850001335144025,-0.7950000762939435,-0.2400007247924787,0,-0.0024550479533500535,3.636339991676953,12.3100004196167,-1.153849539669117,12.369999885559082,-1.2307743095036894,12.489999771118164,-0.0024550479533500535
701,2024-05-14,12.260000228881836,12.359999656677244,12.199999809265135,12.350000381469727,1172400.0,0.003273319229047278,1.9091224358864147,0.529412424687801,47.368438664384485,65.3522554133778,0.07948911055150631,-0.06279458361439794,-0.3694884558676428,-0.4907762311934025,17.985590145322554,0.15999984741210938,0.3111599365364519,0.022000217437744496,-0.3716651765232264,0.4156656113987154,-0.17483247954274184,0.21883291441823083,-0.20955868385314247,33.78379423310385,-25.81089133285991,0.19683269698048553,5,0.022499561309814453,-0.27750062942504883,-0.4975001811981201,-0.8350000381469727,-0.18000030517578125,1,-0.00815663781425946,-1.2380904805587387,12.220000267028807,3.636339991676953,12.3100004196167,-1.153849539669117,12.369999885559082,-0.00815663781425946
702,2024-05-15,12.720000267028807,13.229999542236328,12.380000114440918,13.119999885559082,1944200.0,0.03752039392815942,1.7419383617692843,4.444432670707433,67.56761110645724,64.86616127153454,-0.3306253115732467,-0.46139093598839587,-0.8075828641054503,-0.9508484424868229,19.489326268347316,0.9699993133544922,0.2940796840532638,0.428000259399413,0.08694315568807731,0.7690573631107487,0.25747170754374515,0.5985288112550808,-0.6600675605300825,53.42469451919962,-4.280156667708297,0.17052855185566787,5,-0.10500049591064275,-0.40500068664550604,-0.957500219345091,-1.2950000762939435,-0.4900007247924787,2,-0.054245323865766526,1.9091224358864147,12.260000228881836,-1.2380904805587387,12.220000267028807,3.636339991676953,12.3100004196167,-0.054245323865766526
703,2024-05-16,12.75,12.8100004196167,12.520000457763672,12.739999771118164,1344200.0,0.002358469523696005,3.461501217758737,-0.02500059604701608,69.12753396109514,63.954403054215206,-0.3206657451183723,-0.4457230205441185,-0.8151991076037532,-0.9815449948183943,21.869122536317924,0.28999996185302734,0.2846563530480797,0.41449999809265137,0.07277223819803247,0.7562277579872703,0.2436361181453428,0.5853638780399599,-0.643264620071772,56.16439787839992,-2.9250097658645515,0.17086387994730914,5,-0.06750011444091797,-0.4350004196166992,-1.023749828338623,-1.3249998092651367,-0.5299997329711932,3,-0.06980394849590243,1.7419383617692843,12.720000267028807,1.9091224358864147,12.260000228881836,-1.2380904805587387,12.220000267028807,-0.06980394849590243
704,2024-05-17,12.829999923706055,12.859999656677244,12.670000076293945,12.800000190734865,1032300.0,0.006274503820082655,3.222250479490649,2.9999046347509193,67.37590379373546,62.79034943514338,-0.3794271392151405,-0.49436286785787864,-0.8772272415612665,-1.0638593476401876,23.512157114566715,0.189999580383299,0.2854343849457983,0.4584999084472656,0.06850541680566558,0.8484944000888657,0.2635026626264665,0.6534971542680648,-0.6783339772855026,61.165075511581655,6.23775426029173,0.19499724582079964,5,-0.14750003814697266,-0.5150003433227539,-1.1012499332427979,-1.4049997329711914,-0.5500001907348615,4,-0.06469212226357535,3.461501217758737,12.75,1.7419383617692843,12.720000267028807,1.9091224358864147,12.260000228881836,-0.06469212226357535
705,2024-05-20,13.029999732971193,13.170000076293945,12.779999732971193,12.8100004196167,1871800.0,0.015588449762622192,-1.7857099066082882,7.333375719236275,79.86114744424799,63.0641116936237,-0.5406544709368646,-0.6671352478310304,-1.0552711908333432,-1.2653534284846693,24.87067639477478,0.39000034332275213,0.28612725018714436,0.6194997310638453,0.13589610106051353,1.103103361067177,0.3776979160621803,0.8613015460655102,-0.8352004427180102,80.58253775579101,21.263422395995136,0.24180181500166567,5,-0.34749984741211115,-0.7150001525878924,-1.3224997520446795,-1.60499954223633,-0.8000001907348651,0,-0.08135068976710391,3.222250479490649,12.829999923706055,3.461501217758737,12.75,1.7419383617692843,12.720000267028807,-0.08135068976710391
706,2024-05-21,12.949999809265135,13.079999923706055,12.920000076293945,13.06999969482422,515500.0,-0.006139671937492541,1.2857065006369166,-0.5454557276991352,75.49671676518142,63.22866022746205,-0.42544300533737633,-0.5615845550281211,-0.9583056509883559,-1.1897232235966175,26.237406297232425,0.15999984741210938,0.2614375072165416,0.5049998283386206,-0.02919885861631144,1.0391985152935526,0.23790048486115545,0.7720991718160857,-0.7137925089326256,67.05883276916894,3.5108600038958357,0.267099343477466,5,-0.2674999237060529,-0.6350002288818342,-1.2424998283386213,-1.5249996185302717,-0.7100000381469709,1,-0.07490349662668072,-1.7857099066082882,13.029999732971193,3.222250479490649,12.829999923706055,3.461501217758737,12.75,-0.07490349662668072
707,2024-05-22,12.699999809265135,12.9399995803833,12.6899995803833,12.90999984741211,443300.0,-0.01930501958935449,-1.1739083562421997,1.7500019868233503,62.65062040612772,63.389070681624844,-0.15927087570688947,-0.2968772750419202,-0.6951847780532159,-0.9455910424670773,27.233325612078335,0.26000022888183416,0.2318013959743901,0.23599982261657537,-0.30644667496618716,0.7784463201993379,-0.035223426174805894,0.5072230714079566,-0.4240408192564722,27.692224175217678,-34.28512805413969,0.2712232487913811,5,-0.01749992370605291,-0.3200001716613752,-0.9924998283386213,-1.2749996185302717,-0.5299997329711896,2,-0.04881888935988543,1.2857065006369166,12.949999809265135,-1.7857099066082882,13.029999732971193,3.222250479490649,12.829999923706055,-0.04881888935988543
708,2024-05-23,12.31999969482422,12.734999656677244,12.279999732971193,12.699999809265135,670200.0,-0.029921269302987663,1.0222227402677497,1.8095240257764176,46.80851063829793,62.72581577928266,0.23790957095824083,0.09757668732609837,-0.3055641280513548,-0.5708539086374049,27.649466914006425,0.45499992370605113,0.19262560286914265,-0.15000028610229243,-0.6827190239337213,0.38271845172913643,-0.41635965501800776,0.11635908281342289,0.9099998474121076,4.494376002563142,-53.18040618072516,0.26635936891571477,5,0.3949999809265119,0.13999986648559393,-0.6124997138977069,-0.8949995040893572,-0.009999275207521308,3,-0.007305207371531175,-1.1739083562421997,12.699999809265135,1.2857065006369166,12.949999809265135,-1.7857099066082882,13.029999732971193,-0.007305207371531175
709,2024-05-24,12.3100004196167,12.390000343322756,12.220000267028807,12.390000343322756,455600.0,-0.0008116295012347008,3.250005960470062,0.21052605161384896,47.05882952925668,62.59059025653156,0.27704286290003033,0.12418145627900046,-0.2787698346260701,-0.5681452461766838,28.007760489211915,0.17000007629394887,0.1597344912269616,-0.16649956703185964,-0.68735998897969,0.3543608549159707,-0.4269297780057748,0.09393064394205553,0.9009991264343267,9.473702174478433,-44.18942841269553,0.26043021097391544,5,0.4049992561340332,0.21499919891357422,-0.6025004386901855,-0.8850002288818359,0.039999961853027344,4,-0.00731114130950572,1.0222227402677497,12.31999969482422,-1.1739083562421997,12.699999809265135,1.2857065006369166,12.949999809265135,-0.00731114130950572
710,2024-05-28,12.350000381469727,12.53499984741211,12.25,12.25,461800.0,0.0032493875296124575,-4.69997520456236,-1.2500059604701341,47.61906684152394,62.618437831769285,0.28767475732537484,0.08956093564681922,-0.30890079200182896,-0.614638553350451,28.258987306496667,0.2849998474121094,0.15800650187104637,-0.1269996166229248,-0.647327235310545,0.3933280020646954,-0.3871634259667349,0.1331641927208853,0.8213591934204114,15.11629841146645,-34.0182459440766,0.26016380934381056,5,0.3749995231628418,0.2649993896484375,-0.5850005149841309,-0.9250001907348633,-0.09000015258789062,1,-0.005668068529258052,3.250005960470062,12.3100004196167,1.0222227402677497,12.31999969482422,-1.1739083562421997,12.699999809265135,-0.005668068529258052
711,2024-05-29,12.220000267028807,12.239999771118164,12.130000114440918,12.239999771118164,517900.0,-0.010526324730805281,10.000238424490965,-0.19999427797594713,43.1472150024229,59.90506048687658,0.45975201726336934,0.23557716618414482,-0.17324022609608392,-0.49386970629736915,28.567418859456883,0.2200002670288086,0.1710595842268976,-0.259499740600587,-0.7740652404939006,0.25506575929272657,-0.5167824905472447,-0.0022169906539293294,0.9133049355468774,11.11113727503257,-31.894097801416343,0.2572827499466572,5,0.4299998283386248,0.39499950408935725,-0.3750004768371564,-0.7200002670288068,0.029999732971193183,2,0.0008182712756972244,-4.69997520456236,12.350000381469727,3.250005960470062,12.3100004196167,1.0222227402677497,12.31999969482422,0.0008182712756972244
712,2024-05-30,12.210000038146973,12.34000015258789,12.130000114440918,12.34000015258789,357100.0,-0.0008183493177832402,2.230766973553901,6.500166897143097,45.69892583382471,57.30188180606874,0.43560985735589064,0.2613391294550489,-0.15854617206012023,-0.49373163872166614,28.99140087003978,0.21000003814697266,0.19889079624514672,-0.27099995613098216,-0.7820523311509735,0.2400524188890092,-0.5265261436409769,-0.015473768620987371,0.8631068591406255,13.223137890376274,-25.825541351452436,0.25552618750999534,5,0.440000057220459,0.4049997329711914,-0.35500001907348633,-0.6999998092651367,0.06999969482422053,3,0.0024569805796450517,10.000238424490965,12.220000267028807,-4.69997520456236,12.350000381469727,3.250005960470062,12.3100004196167,0.0024569805796450517
713,2024-05-31,12.369999885559082,12.369999885559082,12.130000114440918,12.229999542236328,400500.0,0.013104000566112273,2.428559750955375,-1.0769247698345743,51.53059933593096,55.54129242186824,0.24142700164806996,0.11428714235887938,-0.3109290765810222,-0.6629230386564373,29.361834232929386,0.23999977111816406,0.23178768525181326,-0.11550011634826696,-0.6206512527278232,0.38965102003128926,-0.36807568453804507,0.13707545184151115,0.6465206047577148,59.2592418166448,20.081856928597233,0.25257556818977783,5,0.2800002098083496,0.24499988555908203,-0.5,-0.8449997901916504,-0.039999961853027344,4,-0.016168133477399538,2.230766973553901,12.210000038146973,10.000238424490965,12.220000267028807,-4.69997520456236,12.350000381469727,-0.016168133477399538
714,2024-06-03,12.3100004196167,12.449999809265135,12.199999809265135,12.449999809265135,348500.0,-0.004850401495348988,2.571444141689464,-0.9999931880572894,52.33161210623846,52.48245516208941,0.24575081124875808,0.1729133972931578,-0.24933327096811908,-0.6072881758005568,28.92256254715554,0.25,0.1929964117843337,-0.16899962425231863,-0.6799283475162898,0.3419290990116526,-0.4244639858843051,0.08646473737966787,0.6533288481475452,44.444549100131155,3.084509099556122,0.2554643616319858,6,0.2949995994567871,0.30499935150146484,-0.4400005340576172,-0.7850003242492676,0.3599996566772461,0,0.0,2.428559750955375,12.369999885559082,2.230766973553901,12.210000038146973,10.000238424490965,12.220000267028807,0.0
715,2024-06-04,12.18000030517578,12.265000343322756,12.140000343322756,12.260000228881836,447700.0,-0.010560528839118288,1.7777730682828556,0.5714305177111916,48.0198024476399,49.42946468236258,0.27099693280421455,0.2993597615095851,-0.11437880986703064,-0.4822932439404255,28.369110586711894,0.17000007629394354,0.1421694476865607,-0.2869997501373316,-0.814759387267852,0.24075988699318884,-0.5508795687025909,-0.02311993157207226,0.7333292133890659,15.625074505876555,-25.590636544864104,0.2638798185652601,6,0.3549995422363299,0.4349994659423846,-0.31000041961669744,-0.6550002098083478,0.6300001144409197,1,0.01395731297491909,2.571444141689464,12.3100004196167,2.428559750955375,12.369999885559082,2.230766973553901,12.210000038146973,0.01395731297491909
716,2024-06-05,12.210000038146973,12.239999771118164,12.119999885559082,12.18000030517578,296600.0,0.002463032201932336,1.6666878596178911,-0.37499701976493294,33.962239253758156,46.24186677654374,0.13967797809858062,0.2648231750475478,-0.1392958353538667,-0.514460124837262,27.960640165458923,0.11999988555908203,0.08642468028475392,-0.24550004005432058,-0.785615740715846,0.2946156606072048,-0.5155578903850824,0.024557810276441217,0.6563297161704362,27.272779816779043,-11.886404511691566,0.27005785033076257,6,0.2174997329711914,0.4049997329711914,-0.3000004291534424,-0.6775002479553223,0.75,2,0.004095019703411085,1.7777730682828556,12.18000030517578,2.571444141689464,12.3100004196167,2.428559750955375,12.369999885559082,0.004095019703411085
717,2024-06-06,12.1899995803833,12.300000190734865,12.149999618530273,12.1899995803833,303500.0,-0.001638039123766255,-2.75001788141053,0.0,32.27845618135284,44.62741628132761,0.0890964616472445,0.27531135026766584,-0.11434028275466446,-0.49676511799919254,27.631685780558353,0.15000057220459162,-0.014516132600153497,-0.2505004882812507,-0.8031008269268565,0.30209985036435505,-0.5268006576040545,0.025799681041553058,0.6166237844334415,21.21203363870196,-15.143584716624133,0.27630016932280327,6,0.13750028610229492,0.4250001907348633,-0.24000000953674316,-0.5724997520446777,1.0900001525878924,3,0.0049221018607132905,1.6666878596178911,12.210000038146973,1.7777730682828556,12.18000030517578,2.571444141689464,12.3100004196167,0.0049221018607132905
718,2024-06-07,12.050000190734865,12.170000076293945,12.0,12.149999618530273,546900.0,-0.011484773951406013,1.4285665628980728,-100.0,26.21949765738998,42.31193496223131,0.2087176129902808,0.41118988463428785,0.03392523577845985,-0.3543201661467297,27.05167116196253,0.18999958038330078,-0.11600573666171954,-0.37449989318847443,-0.9535906099067688,0.20459082352981994,-0.6640452515476216,-0.08495453482932724,0.7016932957412649,11.111158206159482,-21.193045086396822,0.28954535835914713,6,0.21749973297118963,0.564999580383299,-0.06750059127807795,-0.432500362396242,1.6199998855590803,4,0.019087098638651767,-2.75001788141053,12.1899995803833,1.6666878596178911,12.210000038146973,1.7777730682828556,12.18000030517578,0.019087098638651767
719,2024-06-10,12.119999885559082,12.170000076293945,11.93000030517578,12.020000457763672,571900.0,0.0058091032129641285,1.4000000000000177,-1.0000000000000178,19.867521227171764,39.22842989396997,0.12173361518925319,0.34385564378675326,-0.03069304476301049,-0.421921436323867,27.842684939769825,0.23999977111816584,-0.18280968106380158,-0.2950001716613766,-0.8880651745652735,0.29806483124252026,-0.5915326731133259,0.0015323297905727173,0.5565242522694351,51.35125382436405,24.114852036059077,0.29653250145194865,6,0.07000017166137518,0.46000003814697266,-0.08125019073486328,-0.502500057220459,1.5299997329711914,0,0.017326735984311892,1.4285665628980728,12.050000190734865,-2.75001788141053,12.1899995803833,1.6666878596178911,12.210000038146973,0.017326735984311892
720,2024-06-11,12.1899995803833,12.270000457763672,12.100000381469727,12.109999656677244,725900.0,0.005775552432770503,-2.4000534065766383,0.8000038147191114,24.666626824222362,37.17503120750324,0.029783009554844142,0.28616495875914083,-0.08955126301835392,-0.48781394173015613,28.58655291589197,0.1700000762939453,-0.1894515691504317,-0.2235004425048821,-0.8187897146498759,0.37178882964011173,-0.5211450785773781,0.07414419356761393,0.3969416975268878,70.27009611493564,46.085202086331876,0.2976446360724965,6,4.7683715642676816e-07,0.3900003433227539,-0.05749988555908203,-0.44249963760375977,1.3400001525878924,1,0.03937658018324153,1.4000000000000177,12.119999885559082,1.4285665628980728,12.050000190734865,-2.75001788141053,12.1899995803833,0.03937658018324153
721,2024-06-12,12.15999984741211,12.460000038146973,12.140000343322756,12.25,578000.0,-0.002461011813279179,-3.923104009859696,-1.125002980235056,28.906215657421768,35.30917452123624,0.056296846512490006,0.3249490962852839,-0.04723942427087913,-0.4532010839867908,29.586276105471065,0.319999694824217,-0.19763235503776677,-0.2485001564025886,-0.8508559538064251,0.3538556410012479,-0.5496780551045077,0.05267774229933053,0.3481085137699509,43.396161908789296,18.8429970205474,0.3011778987019184,6,0.03500032424926758,0.4200000762939453,-0.027500152587890625,-0.41249990463256836,1.4000005722045898,2,0.05345399509547888,-2.4000534065766383,12.1899995803833,1.4000000000000177,12.119999885559082,1.4285665628980728,12.050000190734865,0.05345399509547888
722,2024-06-13,12.029999732971193,12.135000228881836,11.930999755859375,12.100000381469727,915800.0,-0.010690799019095643,1.914285325031846,0.7777836646462737,35.92230223021376,33.57491928726766,0.17665604866272488,0.4222548606386578,0.1002636102791925,-0.3191372806016073,27.586721570472207,0.22900009155273438,-0.2147019567479589,-0.3440002441406236,-0.9502622008730235,0.26226171259177633,-0.6471312225068235,-0.040869265774423624,0.4300003051757795,18.86782607131029,-7.882971901790029,0.30313097836619957,6,0.16500043869018377,0.5500001907348615,0.10249996185302557,-0.2325000762939471,1.8600006103515625,3,0.07730676025094851,-3.923104009859696,12.15999984741211,-2.4000534065766383,12.1899995803833,1.4000000000000177,12.119999885559082,0.07730676025094851
723,2024-06-14,11.859999656677244,11.9399995803833,11.8100004196167,11.869999885559082,636500.0,-0.014131344976510807,-1.3636489743545284,0.14285908911325634,31.09238309862762,31.215004953088677,0.2980475946395469,0.550377781573852,0.28421777444608587,-0.14665948748076296,25.317158598007882,0.21999931335449396,-0.21652116947716848,-0.4695003032684344,-1.0900424588403883,0.15104185230351952,-0.7797713810544113,-0.15922922548245744,0.6000003814697283,7.692194831375336,-20.36647020412711,0.31027107778597696,6,0.2750005722045916,0.6600003242492694,0.27250003814697443,-0.062499999999998224,2.2600002288818377,4,0.11973019539629415,1.914285325031846,12.029999732971193,-3.923104009859696,12.15999984741211,-2.4000534065766383,12.1899995803833,0.11973019539629415
724,2024-06-17,12.0,12.074999809265135,11.774999618530273,11.850000381469727,556400.0,0.011804413775335476,1.0000063578449567,-14.999618539001723,36.434083311278094,29.92770282682626,0.12231166416193062,0.3636523296478362,0.15686226461779462,-0.2795107525006202,22.979450161763797,0.3000001907348615,-0.22195840771977515,-0.2879999637603756,-0.8778651952392913,0.30186526771854005,-0.5829325794998326,0.006932651979081328,0.36900009155273494,32.84675089624447,3.020800472446698,0.29493261573945767,6,0.11749982833862305,0.5024995803833008,0.13249969482421875,-0.17750024795532227,2.470000267028807,0,0.13916667302449537,-1.3636489743545284,11.859999656677244,1.914285325031846,12.029999732971193,-3.923104009859696,12.15999984741211,0.13916667302449537
725,2024-06-18,11.970000267028807,12.06999969482422,11.920000076293945,12.029999732971193,630600.0,-0.002499977747599469,1.1428610354223143,-0.39999745686204574,39.49578619719125,30.5425413760966,0.13342086244797535,0.3269296897961791,0.19555039379726047,-0.24262348449713755,19.9327717990006,0.1499996185302752,-0.25577991324028737,-0.26499972343444966,-0.7564208452164536,0.22642139834755426,-0.5107102843254516,-0.019289162543447702,0.3039597488403345,28.467230517559173,-3.5720999487661658,0.24571056089100177,6,0.14749956130981623,0.532499313354494,0.16249942779541193,-0.13250064849853338,2.550000190734865,1,0.1403508198850254,1.0000063578449567,12.0,-1.3636489743545284,11.859999656677244,1.914285325031846,12.029999732971193,0.1403508198850254
726,2024-06-20,11.979999542236328,12.0,11.880000114440918,11.880000114440918,377500.0,0.0008353613186680153,-1.4000114441572808,-1.6666719649043742,40.33609472008007,31.437834547066295,0.09763205722832069,0.25353318899428956,0.1974362609759801,-0.24816189711805414,16.663677704017527,0.11999988555908203,-0.28986569282279007,-0.20650043487548864,-0.5775176359922618,0.16451676624128453,-0.3920090354338761,-0.020991834317101166,0.21412681005859469,56.94432670707413,21.594395098652818,0.185508600558387,6,0.13750028610229492,0.5225000381469727,0.15250015258789062,-0.06749963760375977,2.6600008010864276,3,0.12938232470462374,1.1428610354223143,11.970000267028807,1.0000063578449567,12.0,-1.3636489743545284,11.859999656677244,0.12938232470462374
727,2024-06-21,12.079999923706055,12.095000267028807,12.010000228881836,12.010000228881836,1018900.0,0.008347277570184275,-1.4285831062669792,0.7000009536797734,37.16812292121887,32.6543484652695,-0.021917551023927118,0.1103606419130152,0.11975469025097496,-0.34211659547990614,14.610813756828382,0.11500072479247869,-0.30336697108062793,-0.07550005912780833,-0.3591958070471861,0.20819568879156947,-0.21734793308749722,0.06634781483188057,0.0470661511865238,95.31240221132838,60.38491625787757,0.14184787395968934,6,0.03749990463256836,0.4224996566772461,0.05249977111816406,-0.11250019073486328,2.7899999618530273,4,0.12251659811737747,-1.4000114441572808,11.979999542236328,1.1428610354223143,11.970000267028807,1.0000063578449567,12.0,0.12251659811737747
728,2024-06-24,12.229999542236328,12.260000228881836,12.050000190734865,12.109999656677244,504100.0,0.01241718704285022,1.333317438872533,1.7142915531335403,46.72127110886677,35.638098452124495,-0.1605865246443372,-0.04925247575970104,-0.009591490175479223,-0.4872126446303877,14.454675166190517,0.21000003814697088,-0.28946396065101254,0.07899956703186106,-0.1964447994299121,0.35444393349363423,-0.058722616199025524,0.21672175026274765,-0.4549999237060547,93.81429919773478,57.60837464041013,0.13772218323088656,6,-0.11249971389770508,0.24250030517578125,0.2350001335144043,0.07000017166137695,2.6200008392333984,0,0.13573187761402705,-1.4285831062669792,12.079999923706055,-1.4000114441572808,11.979999542236328,1.1428610354223143,11.970000267028807,0.13573187761402705
729,2024-06-25,12.220000267028807,12.239999771118164,12.100000381469727,12.229999542236328,510500.0,-0.000817602255256733,8.333375719235782,-0.08332737286318502,51.81818418266891,38.65493815861856,-0.15076499804321486,-0.048845851876704316,0.018147055429400538,-0.4672086806173912,14.520277334703815,0.1399993896484375,-0.2710510775248096,0.07350029945373393,-0.19382780287471846,0.3408284017821863,-0.060163751710492264,0.20716435061796012,-0.43530063629150284,89.47369741930741,48.571538248369976,0.13366405116422597,6,-0.10250043869018377,0.25249958038330256,0.2787494659423846,0.07999944686889826,2.539999961853029,1,0.15548278044287178,1.333317438872533,12.229999542236328,-1.4285831062669792,12.079999923706055,-1.4000114441572808,11.979999542236328,0.15548278044287178
730,2024-06-26,12.279999732971193,12.3149995803833,12.079999923706055,12.130000114440918,440300.0,0.0049099398225278534,1.1363671830973705,-15.001049117784827,53.09733915779387,41.342840769771016,-0.21976612869138457,-0.12053855548689718,-0.021438293547884513,-0.5194674107111261,14.27443202241149,0.2349996566772461,-0.2257069786354542,0.136999797821046,-0.12077213616427862,0.3947717318063706,0.008113830828383684,0.2658857648137083,-0.48579409027099807,91.95404818801698,47.29018100479182,0.1288859669926623,6,-0.23500013351440607,0.1925001144409162,0.21874999999999822,0.0349998474121076,2.4200000762939418,2,0.17833880958299786,8.333375719235782,12.220000267028807,1.333317438872533,12.229999542236328,-1.4285831062669792,12.079999923706055,0.17833880958299786
731,2024-06-27,12.229999542236328,12.380000114440918,12.204999923706055,12.380000114440918,291100.0,-0.004071676858478868,1.3333269755288104,-1.000006357844933,51.72414076598333,43.09860060707875,-0.17745338583584314,-0.07352025614403601,0.04978303146111429,-0.45906455567551774,14.555487486064377,0.17500019073486328,-0.17649207023525904,0.08649964332580495,-0.17193904471554156,0.34493833136715146,-0.04271970069486919,0.2157189873464791,-0.4149621420288092,59.4592922703384,11.340285140930412,0.12921934402067367,6,-0.15249967575073242,0.19750022888183594,0.2687501907348633,0.08500003814697266,2.070000648498537,3,0.18724456265258405,1.1363671830973705,12.279999732971193,8.333375719235782,12.220000267028807,1.333317438872533,12.229999542236328,0.18724456265258405
732,2024-06-28,12.239999771118164,12.289999961853027,12.05500030517578,12.289999961853027,3119800.0,0.0008176802335355671,8.399950409124791,0.3333333333333333,59.223300071942184,46.22425804855814,-0.1726929607165868,-0.08554360901129598,0.059945772000910225,-0.4565823034915475,14.312794119676386,0.23499965667724787,-0.1399803303577194,0.09499988555908168,-0.16540469687785375,0.3554044679960171,-0.035202405659386926,0.22520217677755028,-0.39106460805664156,57.57564373031217,4.578126062121086,0.13020229121846813,6,-0.16249990463256836,0.11749982833862305,0.25874996185302734,0.07499980926513672,2.1199998855590803,4,0.19607848178785914,1.3333269755288104,12.229999542236328,1.1363671830973705,12.279999732971193,8.333375719235782,12.220000267028807,0.19607848178785914
733,2024-07-01,12.170000076293945,12.3149995803833,12.140000343322756,12.289999961853027,372600.0,-0.005718929422645291,1.058825179375824,2.399988555951859,52.4271988489219,48.001270886074124,-0.06045252991927974,-0.03298690395486226,0.1419736567430281,-0.374380447798897,14.003130443396847,0.1749992370605451,-0.1156648701128038,0.03500018119811976,-0.2034598383941404,0.2734602007903799,-0.08422982859801031,0.15423019099424984,-0.28920101614965965,35.38456572580562,-17.08501813676201,0.11923000979612974,7,-0.039999961853027344,0.08499956130981445,0.3612496852874756,0.14499950408935547,2.4200000762939453,0,0.2218570084091036,8.399950409124791,12.239999771118164,1.3333269755288104,12.229999542236328,1.1363671830973705,12.279999732971193,0.2218570084091036
734,2024-07-02,12.3100004196167,12.3149995803833,12.140000343322756,12.1899995803833,249500.0,0.011503725755553695,1.692313335387387,-1.0000079472935492,55.454591167923134,49.77447143837767,-0.16970075528524475,-0.18233569307303377,0.008461607683660333,-0.49708919401703966,13.449358810491846,0.1749992370605451,-0.09248165999827052,0.17500052452087367,-0.06345949507138648,0.4134605441131338,0.05577051472474359,0.29423053431700374,-0.3992492962146148,78.46161972140968,27.076963617399187,0.11923000979612974,7,-0.18000030517578125,-0.1550006866455078,0.2774991989135742,0.0049991607666015625,2.3799991607666016,1,0.20633630180916884,1.058825179375824,12.170000076293945,8.399950409124791,12.239999771118164,1.3333269755288104,12.229999542236328,0.20633630180916884
735,2024-07-03,12.350000381469727,12.380000114440918,12.229999542236328,12.279999732971193,267500.0,0.0032493875296124575,1.3076990793382974,0.5833346578717169,58.558592615630886,51.799193426772206,-0.16777211013062399,-0.22023839946759693,-0.028964802304050963,-0.5209861341928566,13.209951480767055,0.15000057220458984,-0.04263003586429015,0.2065004825592034,-0.05013986805266413,0.4631408331710709,0.07818030725326963,0.33482065786513715,-0.4110943186053113,90.76930751466463,36.788963629302096,0.12832017530593376,7,-0.1550002098083496,-0.19500064849853516,0.26999926567077637,-0.03500080108642578,2.1999998092651385,2,0.1951416820219809,1.692313335387387,12.3100004196167,1.058825179375824,12.170000076293945,8.399950409124791,12.239999771118164,0.1951416820219809
736,2024-07-05,12.260000228881836,12.289999961853027,12.135000228881836,12.289999961853027,510400.0,-0.007287461522910488,9.333407508662619,-0.4285636435471015,60.74769936941529,54.4191463654607,-0.03785816320420565,-0.1331257194491613,0.06229376698764,-0.4138057795465446,12.872528515775864,0.21500015258789062,-0.00812878228667735,0.11400032043457031,-0.14631541410479088,0.3743160549739315,-0.01615754683511028,0.2441581877042509,-0.2946285229228298,63.076936620235124,4.4627981889249995,0.13015786726968093,7,-0.04500007629394531,-0.1425004005432129,0.4099996089935303,0.054999351501464844,2.289999961853029,4,0.19902116923580482,1.3076990793382974,12.350000381469727,1.692313335387387,12.3100004196167,1.058825179375824,12.170000076293945,0.19902116923580482
737,2024-07-08,12.25,12.380000114440918,12.19499969482422,12.279999732971193,671500.0,-0.0008156793389185735,-1.642856656289849,1.0000000000000593,71.42861634264388,57.16440694699149,-0.001349361055774878,-0.12479841228857325,0.07152789681728322,-0.39097988002346895,12.449135960273207,0.18500041961669744,0.02500340994007999,0.10100007057189941,-0.16281022140499246,0.3648103625487913,-0.030905075416546524,0.23290521656034535,-0.25975058953207864,46.938704014386865,-17.36833488684791,0.13190514598844627,7,-0.03249979019165039,-0.13250017166137695,0.38249993324279785,0.06499958038330078,2.300000190734865,0,0.16734695434570335,9.333407508662619,12.260000228881836,1.3076990793382974,12.350000381469727,1.692313335387387,12.3100004196167,0.16734695434570335
738,2024-07-09,12.279999732971193,12.324999809265135,12.15999984741211,12.210000038146973,306200.0,0.002448957793566686,1.062501490117564,-2.3333439298088665,67.50002086167027,58.9068332446583,-0.026273648007011374,-0.14407022524288848,0.04496341585174157,-0.4011430981740549,12.6063492294344,0.16499996185302557,0.059925763198563686,0.11949982643127655,-0.14618514492507906,0.38518479778763215,-0.013342659246900368,0.25234231210945346,-0.2663652802648926,59.183498701835276,-8.727017234930571,0.13284248567817764,7,-0.06249952316284357,-0.16249990463257014,0.35250020027160467,0.0349998474121076,2.270000457763672,1,0.1693811049621894,-1.642856656289849,12.25,9.333407508662619,12.260000228881836,1.3076990793382974,12.350000381469727,0.1693811049621894
739,2024-07-10,12.329999923706055,12.380000114440918,12.274999618530273,12.279999732971193,399500.0,0.0040716768584785346,-2.49999205276961,0.7142915531334715,71.95123227704036,61.00171025790791,-0.065966565716991,-0.18712507641829212,-0.0003049464031281701,-0.4332097074194792,13.14531077830062,0.10500049591064453,0.0952256361695838,0.1590000152587887,-0.11636783339413448,0.4343678639117119,0.021316090932327114,0.2966839395852503,-0.2943835312956775,79.59174935091728,6.415486640901534,0.13768392432646126,7,-0.11249971389770508,-0.21250009536743164,0.30250000953674316,-0.015000343322753906,2.2200002670288104,2,0.18329280153008654,1.062501490117564,12.279999732971193,-1.642856656289849,12.25,9.333407508662619,12.260000228881836,0.18329280153008654
740,2024-07-11,12.670000076293945,12.704999923706055,12.335000038146973,12.350000381469727,825100.0,0.027575032821711254,-1.1142827559522837,6.399969482538517,80.00003317129139,64.14347608071992,-0.3853511630938904,-0.5157645066210215,-0.3366829414363295,-0.7555121951733454,13.74870590548673,0.375,0.1168886257799322,0.47500014305114746,0.12039122473352926,0.8296090613687657,0.29769568389233925,0.6523046022099557,-0.6137206605617358,93.859672605105,17.860585673434045,0.177304459158809,7,-0.28999996185302734,-0.43000030517578125,-0.06000018119812012,-0.35500049591064453,1.8800001144409197,3,0.15943168839192445,-2.49999205276961,12.329999923706055,1.062501490117564,12.279999732971193,-1.642856656289849,12.25,0.15943168839192445
741,2024-07-12,12.8100004196167,12.94499969482422,12.739999771118164,12.8100004196167,400000.0,0.01104975078766568,-1.928543207858229,0.0,80.6723005597828,66.52669835714666,-0.48547963678899464,-0.6372434219974927,-0.4658791808946674,-0.8752244025708862,13.992243899602627,0.2749996185302752,0.13755992183099153,0.5825004577636719,0.13453990767894553,1.0304610078483982,0.3585201827213087,0.806480732806035,-0.7018233632465822,82.80263675813823,8.864588698650053,0.22398027504236337,7,-0.2700004577636719,-0.4500007629394531,-0.2350006103515625,-0.49500083923339844,1.7399997711181658,4,0.13583135941616398,-1.1142827559522837,12.670000076293945,-2.49999205276961,12.329999923706055,1.062501490117564,12.279999732971193,0.13583135941616398
742,2024-07-15,12.960000038146973,13.029999732971193,12.800000190734865,12.859999656677244,548800.0,0.011709571710908806,-1.0909114553982808,100.0,80.6723005597828,69.66504299168675,-0.5840229220784572,-0.7525826891118381,-0.6034313162604565,-1.0046560360304504,15.201807383202889,0.22999954223632812,0.15809147492983122,0.6860000610351555,0.1416547562430246,1.2303453658272865,0.41382740863909007,0.958172713431221,-0.7681407179314448,91.95405700780789,19.682138787703465,0.27217265239606525,7,-0.377500057220459,-0.5575003623962402,-0.4387502670288086,-0.6450004577636719,1.5900001525878924,0,,-1.928543207858229,12.8100004196167,-1.1142827559522837,12.670000076293945,-2.49999205276961,12.329999923706055,
743,2024-07-16,13.279999732971193,13.279999732971193,12.960000038146973,13.050000190734865,660800.0,0.02469133440450011,1.7826115801171103,2.299986648610461,85.33331553141271,72.98490125429672,-0.8158010306203405,-1.0126648109465126,-0.9102322370332114,-1.302497163120707,17.130503094869905,0.3199996948242205,0.19557709030435255,0.9349997520446802,0.2626432779580803,1.6073562261312802,0.5988215150013794,1.271177989087981,-0.9875635632249846,100.0,28.66868813154663,0.33617823704330024,7,-0.5724997520446795,-0.7525000572204608,-0.8087499141693133,-0.9650001525878924,1.2700004577636719,1,,-1.0909114553982808,12.960000038146973,-1.928543207858229,12.8100004196167,-1.1142827559522837,12.670000076293945,
744,2024-07-17,13.670000076293945,13.890000343322756,13.170000076293945,13.279999732971193,716900.0,0.02936749632264446,-1.3606579418446005,1.6956570414475898,87.97813324856224,76.2537391024002,-1.1092469014494402,-1.3398319228913902,-1.2873879005689908,-1.6688041679787666,19.043100940839945,0.7200002670288104,0.23775589957238807,1.2415000915527337,0.36556983870421256,2.1174303444012548,0.803534965128474,1.6794652179769933,-1.2393050076962382,85.85207563647772,16.42180332139668,0.4379651264242603,7,-0.6574997901916504,-0.8375000953674316,-1.228750228881836,-1.3550004959106445,0.8800001144409197,2,,1.7826115801171103,13.279999732971193,-1.0909114553982808,12.960000038146973,-1.928543207858229,12.8100004196167,
745,2024-07-18,13.649999618530273,13.829999923706055,13.5,13.5600004196167,372500.0,-0.0014630912693524012,-2.142855845341302,0.23076697355390194,89.4444214856329,79.44226378197993,-0.9895060525730415,-1.2516917087705846,-1.2538655981779705,-1.6249861339849154,21.059057950984613,0.3299999237060547,0.3002123157528782,1.137499666213989,0.13380385777036352,2.1411954746576143,0.6356517619921771,1.6393475704358007,-0.9858157059765578,79.13038214125473,8.09024780706065,0.5018479042218126,7,-0.6249995231628418,-0.8174996376037598,-1.2649996280670166,-1.3350000381469727,0.9000005722045916,3,,-1.3606579418446005,13.670000076293945,1.7826115801171103,13.279999732971193,-1.0909114553982808,12.960000038146973,
746,2024-07-19,13.529999732971193,13.649999618530273,13.460000038146973,13.649999618530273,393500.0,-0.008791200652941922,2.1666626930198922,-1.3333439298089258,83.76961834569039,80.81348622676286,-0.7491977738053315,-1.064176642712253,-1.1221042284366316,-1.4803472942584772,23.277177369690015,0.18999958038330078,0.35202924528482704,0.9399997711181651,-0.1278854137015859,2.007884955937916,0.4060571787082896,1.4739423635280406,-0.6696851914944304,66.97242569215747,-5.5324872083951675,0.5339425924098757,7,-0.5049996376037615,-0.6974997520446795,-1.1449997425079363,-1.2150001525878924,1.0200004577636719,4,,-2.142855845341302,13.649999618530273,-1.3606579418446005,13.670000076293945,1.7826115801171103,13.279999732971193,
747,2024-07-22,13.5600004196167,13.609999656677244,13.289999961853027,13.539999961853027,415400.0,0.002217345693835915,4.33337571923591,-0.16667064031344372,87.16574894726193,82.99856712516194,-0.6412694061221593,-1.0304458412687723,-1.1413642261784815,-1.4873601658394868,24.977250975254744,0.319999694824217,0.403789647166958,0.8960004329681404,-0.22678556844040187,2.0187864343766826,0.33460743226386924,1.4573934336724115,-0.5349361498445777,64.51614887979183,-12.16026548951966,0.5613930007042714,7,-0.47750043869018555,-0.7275004386901855,-1.1725003719329834,-1.2450008392333984,0.9899997711181658,0,,2.1666626930198922,13.529999732971193,-2.142855845341302,13.649999618530273,-1.3606579418446005,13.670000076293945,
748,2024-07-23,13.890000343322756,13.9399995803833,13.470000267028807,13.56999969482422,660600.0,0.024336276806353085,1.2380966437406185,15.99966622162884,88.34948714577511,84.82059544391025,-0.8033550581405233,-1.2961610348276036,-1.4526988364551006,-1.7915812788448804,26.404151997430237,0.46999931335449396,0.47576990523540097,1.1430003166198741,-0.08517936159371509,2.3711799948334633,0.5289104775130795,1.7570901557266687,-0.7265463017825322,93.5065884075241,16.35142513472431,0.614089839106795,7,-0.752500534057619,-1.0325007438659686,-1.5025002956390399,-1.575000762939455,0.6599998474121094,1,,4.33337571923591,13.5600004196167,2.1666626930198922,13.529999732971193,-2.142855845341302,13.649999618530273,
749,2024-07-24,14.119999885559082,14.170000076293945,13.760000228881836,13.760000228881836,1207800.0,0.016558641940343177,-1.2777791023267027,1.124996647245526,89.33330564146868,85.85762571837438,-0.8412023412900052,-1.4509077876506566,-1.6590413541084992,-2.005220203830884,28.0187801939347,0.4099998474121094,0.5542530879503555,1.2779998779296875,-0.06692588543671008,2.622925641296085,0.6055369962464887,1.9504627596128863,-0.8299999237060547,94.3181608826688,18.104971489605546,0.6724628816831992,7,-0.6649999618530273,-1.1475000381469727,-1.7924997806549072,-1.8050003051757812,0.430000305175783,2,,1.2380966437406185,13.890000343322756,4.33337571923591,13.5600004196167,2.1666626930198922,13.529999732971193,
750,2024-07-25,14.470000267028807,14.510000228881836,14.149999618530273,14.149999618530273,612100.0,0.02478756262793458,-1.2499992549434502,0.8888915379867337,94.02388440104917,87.34113503407066,-1.0158486821318444,-1.7164286648903513,-1.977928501565959,-2.334742565442001,29.613901390947156,0.3900003433227539,0.6577778579563862,1.5185002326965318,0.018559487444330003,3.0184409779487336,0.76852986007043,2.2684706053226336,-1.0040002822875955,96.72131531983635,18.06794971963879,0.7499703726261012,7,-0.8150000572204572,-1.2750000953674299,-2.160000562667845,-2.155000686645506,0.07999992370605824,3,,-1.2777791023267027,14.119999885559082,1.2380966437406185,13.890000343322756,4.33337571923591,13.5600004196167,
751,2024-07-26,14.520000457763672,14.56999969482422,14.385000228881836,14.5,548400.0,0.003455438134911004,2.083351877165593,0.06250130384896248,94.50979292186986,88.87863418541367,-0.8915305433618652,-1.6717845182003845,-1.9968824798322657,-2.3600936538492334,31.107221856501198,0.1849994659423846,0.7674891869752223,1.4540003776550297,-0.15937014102387437,3.0673708963339337,0.6473151183155785,2.2606856369944808,-0.8452004241943349,96.09380878974966,12.874023908220366,0.806685259339452,7,-0.7550005912780762,-1.2950005531311035,-2.21000075340271,-2.205000877380371,0.029999732971193183,4,,-1.2499992549434502,14.470000267028807,-1.2777791023267027,14.119999885559082,1.2380966437406185,13.890000343322756,
752,2024-07-29,14.640000343322756,14.699999809265135,14.460000038146973,14.59000015258789,790200.0,0.008264454667762822,1.823541291506122,2.4999523173756373,94.69695929763373,89.91903904832711,-0.8360843170517409,-1.6893786939230129,-2.098631083057029,-2.4552947615266714,33.46235659875496,0.2399997711181623,0.8470801908693488,1.4540002346038836,-0.25487943692561466,3.162879906133382,0.5995603988391345,2.3084400703686327,-0.7861603775024424,95.12199282340455,8.495708428141825,0.8544398357647495,7,-0.7050004005432147,-1.2850003242492694,-2.3300006389617938,-2.325000762939455,-0.09000015258789062,0,,2.083351877165593,14.520000457763672,-1.2499992549434502,14.470000267028807,-1.2777791023267027,14.119999885559082,
753,2024-07-30,14.869999885559082,14.989999771118164,14.529999732971193,14.630000114440918,707100.0,0.015710350877227164,-1.0909067264301935,4.799977111903547,95.03544996001,90.7031853495991,-0.9128159945779561,-1.79896342916188,-2.308297555303376,-2.659066002814413,35.95506780016102,0.4600000381469709,0.9311601774396081,1.5489997863769531,-0.24633806248550627,3.3443376352394125,0.6513308619457234,2.446668710808183,-0.8469279510498051,90.2439081122824,2.615119642929244,0.8976689244312297,7,-0.7300000190734863,-1.3499999046325684,-2.56000018119812,-2.5550003051757812,-0.319999694824217,1,,1.823541291506122,14.640000343322756,2.083351877165593,14.520000457763672,-1.2499992549434502,14.470000267028807,
754,2024-07-31,14.850000381469727,15.0,14.755999565124512,14.850000381469727,942900.0,-0.001344956573185896,-1.595726764535798,0.0,93.60000610351568,91.16491697380827,-0.791014516537702,-1.6642433360905606,-2.270357184580991,-2.6155622954409665,38.58573930301243,0.24400043487548828,1.015550990767295,1.402000284194946,-0.4506519813418972,3.254652549731789,0.47567415142652436,2.3283264169633675,-0.6335428796386715,82.35299397502497,-4.30225020845738,0.9263261327684216,7,-0.7050004005432129,-1.322500228881836,-2.5550005435943604,-2.535000801086426,-0.3000001907348615,2,,-1.0909067264301935,14.869999885559082,1.823541291506122,14.640000343322756,2.083351877165593,14.520000457763672,
755,2024-08-01,14.760000228881836,14.93000030517578,14.614999771118164,14.800000190734865,654500.0,-0.006060616180198597,1.1000022252386699,-100.0,89.79591757294934,91.83450577683705,-0.5889352697587888,-1.4592511863190119,-2.1695396512620846,-2.5017039814119304,40.883414018797446,0.3150005340576154,1.0636716082900595,1.1915001392364495,-0.6739112299256806,3.0569115083985796,0.25879445465538353,2.1242058238175154,-0.38683422741699225,60.975632449129606,-25.086011336290184,0.9327056845810653,8,-0.6150002479553223,-1.2325000762939453,-2.4650003910064697,-2.445000648498535,-0.21000003814697088,3,,-1.595726764535798,14.850000381469727,-1.0909067264301935,14.869999885559082,1.823541291506122,14.640000343322756,
756,2024-08-02,14.699999809265135,14.859999656677244,14.5,14.550000190734865,642200.0,-0.004065069016685685,-1.8799972534179545,-3.7499940395295828,86.86439239646978,91.80102171563793,-0.3861217905715417,-1.2723115350633716,-2.0966169988468266,-2.4201874934030148,43.61901988168984,0.3599996566772443,1.0673411243122608,1.0094997406005835,-0.8142787442872912,2.833278225488458,0.09761049815664613,1.9213889830445208,-0.20146700809326035,44.444405198584704,-39.18351241234002,0.911889242443937,8,-0.46499967575073065,-1.1724996566772443,-2.4412500858306867,-2.385000228881834,-0.14999961853026988,4,,1.1000022252386699,14.760000228881836,-1.595726764535798,14.850000381469727,-1.0909067264301935,14.869999885559082,
757,2024-08-05,14.300000190734865,14.43000030517578,14.039999961853027,14.369999885559082,609400.0,-0.02721085875648499,3.105255232645744,-0.46666581895400655,70.90164414979569,89.86237249386242,0.14514972560481,-0.7492720406630458,-1.6800172693109232,-2.0014180347125627,45.522348111893976,0.6599998474121076,1.0652707225300961,0.5070001125335715,-1.2027627353549892,2.216762960422132,-0.347881311410708,1.361881536477851,0.6999998092651349,27.083356098995548,-52.22335484107245,0.8548814239442801,8,0.07999992370605291,-0.7725000381469744,-2.047500371932985,-1.9850006103515643,0.25,0,,-1.8799972534179545,14.699999809265135,1.1000022252386699,14.760000228881836,-1.595726764535798,14.850000381469727,
758,2024-08-06,14.359999656677244,14.529999732971193,14.119999885559082,14.199999809265135,560400.0,0.00419576679315381,-1.56250149011758,-2.2857220708447445,66.35070361740932,87.30875004674472,0.17749649063225625,-0.6803344218421348,-1.7101267531757305,-2.041788861119226,47.77762129466534,0.40999984741211115,1.0867845886123,0.46299958229064764,-1.1065542412890323,2.0325534058703276,-0.32177732949919324,1.2477764940804885,0.6208003425598161,33.33330021964292,-43.280553470179925,0.78477691178984,8,0.16000032424926935,-0.7924995422363263,-2.142499923706053,-2.0450000762939435,0.19000053405762074,1,,3.105255232645744,14.300000190734865,-1.8799972534179545,14.699999809265135,1.1000022252386699,14.760000228881836,
759,2024-08-07,14.59000015258789,14.630000114440918,14.300000190734865,14.399999618530273,1129200.0,0.016016748009022308,1.4444397349496187,1.1875044703526214,70.25863486436452,84.66816676489088,0.02366539174199289,-0.7719167061265004,-1.906626018625527,-2.2471112402503053,49.99659349813515,0.3299999237060529,1.1121902030163007,0.5800000667572025,-0.8320533695893761,1.9920535031037812,-0.12602665141608682,1.2860267849304918,0.3719838459014895,61.797750401025375,-13.898891053580464,0.706026718173289,8,-0.07000017166137695,-1.0225000381469727,-2.3975002765655518,-2.210000514984131,-0.03999996185302557,2,,-1.56250149011758,14.359999656677244,3.105255232645744,14.300000190734865,-1.8799972534179545,14.699999809265135,
760,2024-08-08,14.6899995803833,14.880000114440918,14.609999656677244,14.640000343322756,1262200.0,0.006853970304974366,-3.90907199334153,0.26315313958740216,75.21739635215309,82.52456714603346,-0.046762933837333875,-0.7513453754442381,-1.9725610066870303,-2.325432634395053,51.36705159697457,0.28999996185302734,1.1094710699315318,0.5789995193481445,-0.7133895532345953,1.8713885919308844,-0.06719501694322538,1.2251940556395144,0.2535447373733515,77.38089291147632,0.5567088494363333,0.64619453629137,8,-0.1699995994567871,-1.1224994659423828,-2.547499656677246,-2.2300000190734863,-0.13999938964843572,3,,1.4444397349496187,14.59000015258789,-1.56250149011758,14.359999656677244,3.105255232645744,14.300000190734865,
761,2024-08-09,14.550000190734865,14.699999809265135,14.529999732971193,14.699999809265135,573700.0,-0.00953025143958397,1.2666734483679476,-3.0000381475547773,70.53943189453707,79.84039743457828,0.10944918785445523,-0.4999378609935885,-1.795230714057281,-2.165786266859243,52.061621271393044,0.17000007629394176,1.07762894025538,0.35200014114380096,-0.7980590136418027,1.5020592959294046,-0.22302943624899996,0.9270297185366019,0.3754732399037142,60.71430193323394,-16.936969931229783,0.5750295773928017,8,-0.030000209808351386,-0.9825000762939471,-2.375000238418581,-2.0475006103515643,0.0,4,,-3.90907199334153,14.6899995803833,1.4444397349496187,14.59000015258789,-1.56250149011758,14.359999656677244,