Rivaldi_Prediction/data/featuSGD/NL0012059018_features.csv

1	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
2	23	2022-09-14	64.37999725341797	64.59999847412111	63.68000030517578	64.12000274658203	1654.0	-0.00186050769894619	1.628577656675683	-0.1999953049990023	49.53076042150216	45.22977837656374	-1.3817568155580062	-0.7771942329015857	0.3403763402684916	2.781104015437222	1.9674582420848068	0.9199981689453267	-1.8718288127699907	0.8919979095458999	-2.9168307833094644	4.700826602401264	-1.0124164368817787	2.7964122559735856	-3.969262329090064	47.450958686068276	3.269223637235825	1.9044143464276837	9	-1.3499984741210938	-0.2799968719482422	-0.12999725341796875	-0.2799968719482422	4.3000030517578125	2	0.016775425242773645	-2.938448536920314	64.5	-2.4799957275390625	64.0	3.899979019245039	64.18000030517578	0.016775425242773645
3	24	2022-09-15	63.68000030517578	65.22000122070311	63.68000030517578	65.0	1807.0	-0.010872894969019664	-1.3333352599485377	-5.077029168378426	49.222799873265075	46.28377434455859	-0.11717826851005242	-0.33207403995115214	1.0403732885106791	3.4811009636794097	2.312296132529954	1.5400009155273295	-1.5907712857814147	0.34300079345702983	-3.1565631741843987	3.8425647610984583	-1.406781190363688	2.0927827772777476	-2.737324370106606	3.42854464781022	-40.56362102307478	1.7497819838207154	9	-0.15000152587890625	0.4200000762939453	0.5699996948242188	0.4200000762939453	3.3600006103515625	3	0.042399449360912334	1.628577656675683	64.37999725341797	-2.938448536920314	64.5	-2.4799957275390625	64.0	0.042399449360912334
4	25	2022-09-16	66.05999755859375	66.05999755859375	63.31999969482422	63.68000030517578	260398.0	0.037374328549186986	1.3025218704219572	-1.8030286391353352	58.987089690295406	49.32054139383829	-2.4297490990939394	-2.793883424056503	-1.3396239649072896	1.101103710261441	2.787715336172605	2.7399978637695312	-1.0422839990993253	2.6839981079101562	-0.922488887603933	6.2904851034242455	0.8807546101531045	4.487241605667201	-4.627935893642608	73.26201681323681	24.602670730625178	1.8032434977570457	9	-1.6599979400634766	-1.9599971771240234	-1.80999755859375	-1.9599971771240234	1.2799987792968608	4	0.002724800360704327	-1.3333352599485377	63.68000030517578	1.628577656675683	64.37999725341797	-2.938448536920314	64.5	0.002724800360704327
5	26	2022-09-19	64.72000122070311	65.63999938964844	63.93999862670898	65.59999847412111	13032.0	-0.020284535080433375	2.5416716337251497	-0.3697471718314855	59.638557331641465	51.56869204228708	-0.3909197449768129	-1.4394799611633786	0.00037237298334957813	2.44110004815208	3.2888267843321093	2.1199989318847727	-0.5061033234319154	1.288001632690417	-2.36757809725826	4.943581362639094	-0.5397882322839251	3.115791497664759	-2.837704684260558	37.43321726039264	-16.66320903967587	1.8277898649743385	9	-0.21000289916990766	-0.6200008392333842	-0.4700012207031108	-0.6200008392333842	2.8600006103515767	0	0.03893690660593352	1.3025218704219572	66.05999755859375	-1.3333352599485377	63.68000030517578	1.628577656675683	64.37999725341797	0.03893690660593352
6	27	2022-09-20	64.27999877929689	65.68000030517578	63.58000183105469	64.72000122070311	23933.0	-0.006798554281631675	-1.2826115801170948	0.5000043348967377	60.985625559573954	53.203910080595826	0.28960625155471575	-0.9854182802282381	0.44037481438957116	2.8811024895583017	3.7489743764584764	2.0999984741210938	-0.33440174004783074	0.806999206542983	-2.8682436769796027	4.482242090065576	-1.030622235218317	2.644620648304276	-1.98348616108224	35.036490253023736	-24.832753438101122	1.8376214417612948	9	0.22999954223631391	-1.4299983978271626	-0.02999877929688921	-0.17999839782716265	3.180000305175767	1	0.062227754759826004	2.5416716337251497	64.72000122070311	1.3025218704219572	66.05999755859375	-1.3333352599485377	63.68000030517578	0.062227754759826004
7	28	2022-09-21	65.12000274658203	65.31999969482422	63.2400016784668	63.38000106811523	17588.0	0.013067890218375178	-1.0594035098983818	-3.954527326952692	62.5984321443818	54.71226253305823	-0.5940565920871137	-1.9141083101177827	-0.3996291528955709	2.0410985222731597	4.169030718838479	2.079998016357422	0.431269611231734	1.641003036499022	-2.0451122433622544	5.327118316360298	-0.20205460343161974	3.4840606764296567	-2.442411333137052	66.66680193981698	2.339620093584074	1.8430576399306375	9	0.029996871948242188	-2.2700023651123047	-0.8700027465820312	-1.0200023651123047	3.1199951171875	2	0.04637586786995218	-1.2826115801170948	64.27999877929689	2.5416716337251497	64.72000122070311	1.3025218704219572	66.05999755859375	0.04637586786995218
8	29	2022-09-22	63.86000061035156	65.0	63.5	63.7599983215332	14248.0	-0.019348926337331984	-3.8387180134006855	0.057472524340594904	49.6018220276828	54.510838468097596	0.569016265504743	-0.7475651070443519	0.8603729833348979	3.3011006585036284	4.611787427919266	1.6200027465820312	0.8388087663242132	0.41600074768066264	-3.240067700635464	4.072069195996789	-1.4120334764774043	2.2440349718387296	-0.8318167052946848	21.98580984653261	-36.266323431409894	1.828034224158064	9	1.289999008178711	-1.230001449584961	0.3899993896484375	0.23999977111816406	3.4000015258789062	3	0.07547760176568041	-1.0594035098983818	65.12000274658203	-1.2826115801170948	64.27999877929689	2.5416716337251497	64.72000122070311	0.07547760176568041
9	30	2022-09-23	61.599998474121094	64.12000274658203	61.2400016784668	64.12000274658203	17901.0	-0.03538994855355715	1.2857112581819063	-25.19946595460614	55.05049896902053	54.92594830392354	2.7094899956238407	1.3965952982613672	3.1203751195653666	5.561102794734097	4.856668345402271	2.8800010681152344	0.8687587900455398	-1.725001335144043	-5.461656145882998	2.011653475594912	-3.5933287405135275	0.14332607022543442	5.459999084472656	8.108038445974334	-51.926778383860736	1.8683274053694778	9	2.5500011444091797	1.0300006866455078	2.6500015258789062	2.500001907348633	6.400001525878906	4	0.08831173013245541	-3.8387180134006855	63.86000061035156	-1.0594035098983818	65.12000274658203	-1.2826115801170948	64.27999877929689	0.08831173013245541
10	31	2022-09-26	64.98000335693361	64.98000335693361	60.91999816894531	61.77999877929688	295783.0	0.0548702104957437	1.5374996125703722	-1.2698409334487861	56.265366858596494	55.76455031955107	-0.5776258169627511	-1.8797370972037086	-0.2596297632471476	2.181097911921583	5.072560894755373	4.0600051879882955	0.9065024611730621	1.5280033111572422	-2.2543804269976846	5.310387049312169	-0.36318855792022475	3.419195180234702	1.9635942840576064	85.29418835940874	25.38872054950906	1.891191869077463	9	-1.4900054931640767	-2.3500041961670064	-0.730003356933608	-0.8800029754638814	2.8199996948242045	0	0.03631875744902047	1.2857112581819063	61.599998474121094	-3.8387180134006855	63.86000061035156	-1.0594035098983818	65.12000274658203	0.03631875744902047
11	32	2022-09-27	65.18000030517578	66.30000305175781	63.56000137329102	64.80000305175781	197615.0	0.003077822990306567	1.091602142052183	0.11874897182134818	50.62413395560669	55.88603626778491	-0.7498786213433561	-1.8351611678268327	-0.4596267114893209	1.9811009636794097	5.507084263430316	2.7400016784667898	0.9400717972024992	1.5130002975463839	-2.1404575745779084	5.166458169670669	-0.31372863851575516	3.33972923360853	1.5226533569336027	79.18212397613051	23.342539827153495	1.8267289360621437	9	-1.5699996948242188	-2.5500011444091797	-0.9300003051757812	-1.0799999237060547	2.3600006103515625	1	0.03682113400800846	1.5374996125703722	64.98000335693361	1.2857112581819063	61.599998474121094	-3.8387180134006855	63.86000061035156	0.03682113400800846
12	33	2022-09-28	65.18000030517578	65.30000305175781	61.5	64.76000213623047	94666.0	0.0	10.515096869653673	1.105266328026181	51.120446607886166	56.09688590496503	-0.6978506608985242	-1.5043180094048623	-0.4596267114893209	1.9811009636794097	5.78497321686982	3.8000030517578125	0.9952865810684628	1.254000282287599	-2.019577969088047	4.527578533663245	-0.38278884340022046	2.8907894079754257	1.2913471372070404	79.18212397613051	27.45057011921405	1.636789125687824	9	-1.5699996948242188	-2.5500011444091797	-0.9300003051757812	-1.0799999237060547	2.3799972534179688	2	0.03498003633970259	1.091602142052183	65.18000030517578	1.5374996125703722	64.98000335693361	1.2857112581819063	61.599998474121094	0.03498003633970259
13	34	2022-09-29	64.0	65.27999877929689	62.29999923706055	64.81999969482422	125625.0	-0.018103717392619956	2.42529103545038	-1.9523887375113533	49.39106824382048	55.030661299801146	0.5948723532251421	-0.009784372675667896	0.7203735936864604	3.161101268855191	6.077879634655729	2.9799995422363423	1.0528647782352252	-0.1260000228881779	-2.8286106132276956	2.576610567451347	-1.4773053180579439	1.225305272281581	2.3000030517578125	57.24905270800718	9.154199109249312	1.3513052951697608	9	-0.3899993896484375	-1.3700008392333984	0.25	0.10000038146972656	4.620002746582031	3	0.06624996662139893	10.515096869653673	65.18000030517578	1.091602142052183	65.18000030517578	1.5374996125703722	64.98000335693361	0.06624996662139893
14	35	2022-09-30	65.48000335693361	65.69999694824219	62.84000015258789	64.16000366210939	296178.0	0.023125052452087624	2.250020590849046	-1.609756324491296	54.601997780454866	54.47104357189153	-1.0907602948794306	-1.4474352816243936	-0.7596297632471476	1.681097911921583	6.3165644500182	2.859996795654297	1.1389737183963007	1.280003166198739	-1.4883298887692291	4.048336221166707	-0.10416336128524506	2.664169693682723	0.6047994995116994	84.75838381775716	36.16827407453491	1.3841665274839845	9	-1.8700027465820455	-2.8500041961670064	-1.230003356933608	-1.3800029754638814	3.359992980957003	4	0.027183852902298078	2.42529103545038	64.0	10.515096869653673	65.18000030517578	1.091602142052183	65.18000030517578	0.027183852902298078
15	36	2022-10-03	64.80000305175781	65.48000335693361	63.099998474121094	64.09999847412111	186696.0	-0.01038485446418036	1.3106785329377728	0.5303066208132136	50.92251805528446	53.35292051585936	-0.44501655408095075	-0.41043602690135117	-0.07962945807135213	2.3610982170973784	6.568148089390652	2.380004882812514	1.2779376418114055	0.36000270843506144	-1.5850543415496787	2.3050597584198087	-0.6125258165573086	1.3325312334274315	1.078207617187502	68.7500198682023	19.474325510535202	0.9725285249923733	10	-1.19000244140625	-2.170003890991211	-0.5500030517578125	-0.7000026702880859	5.039993286132798	0	0.04938266662867674	2.250020590849046	65.48000335693361	2.42529103545038	64.0	10.515096869653673	65.18000030517578	0.04938266662867674
16	37	2022-10-04	67.55999755859375	67.55999755859375	65.08000183105469	65.77999877929689	264645.0	0.042592505815646886	1.7865139643732748	2.5428387701496753	58.41269854084814	52.88783900435562	-3.0070360914321697	-2.958235485907423	-2.8396239649072896	-0.39889628973855906	7.149171975401384	2.7599945068359375	1.0627556550769768	2.8889972686767607	0.6231138753153829	5.154880662038138	1.7560555719960718	4.0219389653574495	-6.6399993896484375	100.0	48.40765491259413	1.1329416966806876	10	-3.3199996948242188	-4.679998397827148	-3.30999755859375	-3.4599971771240234	2.3000030517578125	1	0.0035524793048713477	1.3106785329377728	64.80000305175781	2.250020590849046	65.48000335693361	2.42529103545038	64.0	0.0035524793048713477
17	38	2022-10-05	66.59999847412111	67.22000122070311	65.81999969482422	66.41999816894531	163582.0	-0.014209578436412018	-1.0289917569203515	0.10112383630223588	57.62003551888637	53.77875161448935	-2.0283215815401263	-1.9733997609174736	-1.8796248804346476	0.561102794734083	7.761595114187651	1.7399978637695312	0.90410224766498	1.848998260498064	-0.5733700587971811	4.271366579793309	0.6378141008504343	3.0601824201456864	-5.547200317382824	81.74906101124347	23.070246890345516	1.211184159647624	10	-2.3600006103515767	-3.7199993133545064	-2.349998474121108	-2.4999980926513814	4.120002746582017	2	0.01411415109523606	1.7865139643732748	67.55999755859375	1.3106785329377728	64.80000305175781	2.250020590849046	65.48000335693361	0.01411415109523606
18	39	2022-10-06	67.0	67.40000152587889	65.87999725341797	67.04000091552734	150255.0	0.006006029054705264	3.0000000000001124	-0.22222693171701716	52.73574507353615	53.52155673721332	-2.163599067043023	-2.3240108653149605	-2.2796264063135396	0.16110126885519094	8.43503557810875	1.5200042724609233	0.7609540461349837	2.1419998168945256	-0.48135734867933877	4.765356982468397	0.8303212341075863	3.4536783996814577	-5.817057855224604	88.1356384246908	30.008468633220815	1.3116785827869346	10	-2.7600021362304688	-4.120000839233398	-2.75	-2.8999996185302734	4.879997253417969	3	0.008358172516324647	-1.0289917569203515	66.59999847412111	1.7865139643732748	67.55999755859375	1.3106785329377728	64.80000305175781	0.008358172516324647
19	40	2022-10-07	65.86000061035156	67.05999755859375	65.63999938964844	66.30000305175781	139106.0	-0.017014916263409563	-2.227250658898599	10.999809269502194	53.35688649013935	53.19839225182918	-0.39757991822952476	-1.1085317591408455	-1.1396270166651021	1.3011006585036284	9.096127368160372	1.4199981689453125	0.4711478312359816	0.9180004119873075	-1.721485756379792	3.5574865803544142	-0.4017426721962494	2.2377434961708573	-4.5495173572997984	61.883468672433764	1.0916164774910868	1.3197430841835531	10	-1.3300018310546875	-2.5800018310546875	-1.6100006103515625	-1.760000228881836	5.839996337890625	4	0.041907107662502385	3.0000000000001124	67.0	-1.0289917569203515	66.59999847412111	1.7865139643732748	67.55999755859375	0.041907107662502385
20	41	2022-10-10	66.12000274658203	66.5	65.37999725341797	65.5	86826.0	0.003947800392057665	-1.604632594945131	-1.4090893327784713	55.47619880191329	53.737510568085476	-0.5351433321955454	-1.2664992120579939	-1.3996291528955709	1.0410985222731597	9.235291878327859	1.1200027465820312	0.6096218950768275	1.0720024108886719	-1.5784521441430286	3.7224569659203794	-0.25322486662717836	2.397229688404522	-4.6845292074194305	41.93559303262802	-21.200626952354447	1.3252272775158522	10	-1.5900039672851562	-2.3400039672851562	-1.8700027465820312	-2.0200023651123047	5.519996643066406	0	0.041137227439833834	-2.227250658898599	65.86000061035156	3.0000000000001124	67.0	-1.0289917569203515	66.59999847412111	0.041137227439833834
21	42	2022-10-11	66.36000061035156	66.62000274658203	63.88000106811523	65.66000366210939	109481.0	0.003629731606173303	3.4918015358831442	1.129022334338253	53.82715281908403	54.038255702663015	-0.6595101309878402	-1.4335021626705782	-1.6396270166651021	0.8011006585036284	8.663446882031584	2.740001678466804	0.8422039775597625	1.2190002441406307	-1.4805661788878126	3.918566667169074	-0.13078296737359096	2.5687834556548523	-4.802036590800341	70.45452328753203	7.44413824129893	1.34978321151422	10	-1.430002212524414	-2.1200027465820312	-2.1100006103515625	-2.260000228881836	4.6399993896484375	1	0.05244116479101124	-1.604632594945131	66.12000274658203	-2.227250658898599	65.86000061035156	3.0000000000001124	67.0	0.05244116479101124
22	43	2022-10-12	65.45999908447266	66.45999908447266	64.80000305175781	65.54000091552734	165179.0	-0.013562409849322887	-1.371433242506812	-0.11428882833787699	55.05049896902053	54.66708133879636	0.31780686787276125	-0.47267535903564806	-0.7396254907861959	1.7011021843825347	8.452419770585815	1.6599960327148438	0.7923602083264711	0.2649986267089872	-2.413598566656276	2.9435958200742434	-1.0742999699736373	1.6042972233916188	-3.7819943941405825	44.8863014455753	-22.35036327120109	1.339298596682629	10	-0.26000022888183594	-1.220001220703125	-1.2099990844726562	-1.3599987030029297	6.739997863769531	2	0.0672166450873446	3.4918015358831442	66.36000061035156	-1.604632594945131	66.12000274658203	-2.227250658898599	65.86000061035156	0.0672166450873446
23	44	2022-10-13	66.37999725341797	66.90000152587889	63.599998474121094	65.73999786376953	198290.0	0.014054356581308491	2.9285565072070687	-7.999809269502194	66.48275441136853	55.98716540889787	-0.2560071655648244	-1.2437951815822998	-1.6596236597315084	0.7811040154372222	8.203752173977078	3.3000030517577983	0.8699292501584779	1.0499969482421818	-1.5787985196795944	3.678792416163958	-0.2644007857187063	2.36439468220307	-4.5843527057206614	80.34680678883991	5.398167273480141	1.3143977339608879	10	-1.0499992370605469	-2.1399993896484375	-2.1299972534179688	-2.279996871948242	7.540000915527344	3	0.06538120136878556	-1.371433242506812	65.45999908447266	3.4918015358831442	66.36000061035156	-1.604632594945131	66.12000274658203	0.06538120136878556
24	45	2022-10-14	66.23999786376953	67.80000305175781	65.91999816894531	66.5	152748.0	-0.002109059889140452	-3.1777815453736276	-0.4062537252938512	55.59500498011337	56.50633062276775	0.0035029758430482616	-1.148503568915629	-1.5196242700830709	0.9211034050856597	7.44244697718637	1.8800048828125	0.9437875168108008	0.9009975433349666	-1.7395273733373386	3.541522460007265	-0.4192649150011789	2.221260001671112	-4.329066255854293	62.857059816204455	-10.337505329308655	1.32026245833615	10	-0.5399971008300781	-1.8799972534179688	-1.9899978637695312	-2.1399974822998047	7.779998779296875	4	0.08514492106789873	2.9285565072070687	66.37999725341797	-1.371433242506812	65.45999908447266	3.4918015358831442	66.36000061035156	0.08514492106789873
25	46	2022-10-17	67.23999786376953	67.63999938964844	65.69999694824219	66.66000366210939	112681.0	0.015096618844351761	1.8116033370374671	-2.230728601191295	58.54062178945398	56.520544317057286	-0.6861403230079048	-2.05541393629926	-2.519624270083071	-0.07889659491434031	6.680394143829781	1.94000244140625	1.1784104138000373	1.7749977111816406	-0.9792097434206823	4.529205165783964	0.39789398388047914	3.152101438482802	-5.093503398100587	86.666557675435	13.641577507270853	1.3771037273011626	10	-1.5399971008300781	-2.8799972534179688	-2.9899978637695312	-3.1399974822998047	6.94000244140625	0	0.06632955422617304	-3.1777815453736276	66.23999786376953	2.9285565072070687	66.37999725341797	-1.371433242506812	65.45999908447266	0.06632955422617304
26	47	2022-10-18	68.27999877929689	69.72000122070311	66.98000335693361	66.98000335693361	181751.0	0.015466998045336577	-3.2153961723779294	2.2413938253904075	61.832056622926785	56.988546661950664	-1.8028583187993945	-2.930635053471974	-3.559625185610429	-1.1188975104416983	6.207416289839076	2.739997863769503	1.2441075509197077	2.6149986267089957	-0.3497723452872634	5.579769598705255	1.1326131407108733	4.097384112707118	-5.907363970184392	76.47055890276432	4.049909748963941	1.482385485998128	10	-1.6199989318847798	-2.9599990844726705	-4.029998779296889	-4.179998397827163	6.220001220703111	1	0.049209148658777124	1.8116033370374671	67.23999786376953	-3.1777815453736276	66.23999786376953	2.9285565072070687	66.37999725341797	0.049209148658777124
27	48	2022-10-19	68.13999938964844	69.13999938964844	67.87999725341797	68.27999877929689	167624.0	-0.0020503718827086237	-2.818167105932399	-0.10769221740330802	67.16418004868639	58.59170610363403	-1.5884829101806304	-2.690740164613487	-3.419625795961977	-0.9788981207932466	5.894995128031877	1.2600021362304688	1.4488907349367963	2.3239994049072266	-0.8257523954248001	5.47375120523926	0.7491235047412061	3.898875305073247	-5.326522595840501	74.18298820311651	-0.15029002980352857	1.5748759001660158	10	-1.4799995422363281	-2.8199996948242188	-3.8899993896484375	-4.039999008178711	6.620002746582031	2	0.041972419077920264	-3.2153961723779294	68.27999877929689	1.8116033370374671	67.23999786376953	-3.1777815453736276	66.23999786376953	0.041972419077920264
28	49	2022-10-20	68.68000030517578	69.19999694824219	67.72000122070311	69.19999694824219	110032.0	0.007924874088117262	4.692328007394746	3.714277929154936	64.38848180470929	59.81743891636402	-2.0843010368572408	-3.0052022326803893	-3.959626711489321	-1.5188990363205903	5.532477141645694	1.4799957275390767	1.289863149522688	2.623000335693362	-0.6324208060325702	5.878421477419295	0.9952897648303889	4.2507109065563355	-5.452132045754134	74.1293579548692	1.0687348277739943	1.627710570862967	10	-2.020000457763672	-3.3600006103515625	-4.430000305175781	-4.579999923706055	6.3000030517578125	3	0.05125213493630598	-2.818167105932399	68.13999938964844	-3.2153961723779294	68.27999877929689	1.8116033370374671	67.23999786376953	0.05125213493630598
29	50	2022-10-21	67.04000091552734	67.95999908447266	66.80000305175781	67.66000366210939	133230.0	-0.023878849481088982	-1.1090866214913406	1.1923206713910803	59.27151878707727	60.239141136937796	-0.2897906265587551	-0.9873784843191231	-2.3196273218408834	0.12110035332784719	5.598879920423501	1.8799972534179688	1.1738969378631339	0.7110008239746151	-1.8004944131774607	3.222496061126698	-0.5447467946014228	1.966748442550653	-3.4226046784288116	33.33339659524409	-38.608873880963706	1.2557476185760406	10	-0.3800010681152344	-1.720001220703125	-2.7900009155273438	-2.940000534057617	7.459999084472656	4	0.10262525595855809	4.692328007394746	68.68000030517578	-2.818167105932399	68.13999938964844	-3.2153961723779294	68.27999877929689	0.10262525595855809
30	51	2022-10-24	67.33999633789061	68.13999938964844	66.45999908447266	67.40000152587889	156796.0	0.0044748719908471735	1.1818172810637146	0.09678213252937698	48.85654193155423	59.686851038323375	-0.4453657727313072	-1.1610304556275395	-2.666541554340313	-0.17889506903541985	5.784854072670531	1.6800003051757812	1.1554161050788139	0.892996597290022	-1.5729816937407435	3.3589748883207875	-0.33999254822536784	2.125985742805412	-3.3564438017758036	26.99376309107259	-39.68922706697546	1.232989145515384	10	-0.6799964904785014	-2.019996643066392	-3.089996337890611	-3.2399959564208842	6.5600051879882955	0	0.09919810912459348	-1.1090866214913406	67.04000091552734	4.692328007394746	68.68000030517578	-2.818167105932399	68.13999938964844	0.09919810912459348
31	52	2022-10-25	67.58000183105469	67.98000335693361	66.5	66.5	119891.0	0.0035640853313951837	-1.7407423105723712	-17.998474253019708	55.50563589278037	59.73742180763002	-0.5521827387908189	-1.277513627738628	-2.9477756979911476	-0.41890056219949656	5.387889955260174	1.480003356933608	1.2205516201457414	1.0130020141601506	-1.4268162805241502	3.4528203088444513	-0.20690713318199982	2.232911161502301	-3.252262373864582	40.876044517830245	-22.913855539531255	1.2199091473421488	10	-0.9200019836425781	-2.2600021362304688	-3.2750024795532227	-3.480001449584961	7.5	1	0.09766200496147714	1.1818172810637146	67.33999633789061	-1.1090866214913406	67.04000091552734	4.692328007394746	68.68000030517578	0.09766200496147714
32	53	2022-10-26	67.45999908447266	68.12000274658203	66.62000274658203	67.31999969482422	112130.0	-0.0017757138699407982	1.0547850715383087	0.12962884471382755	52.66820729642489	58.202472128191836	-0.13258822478377397	-1.0307901867523128	-2.8873650503058457	-0.2988978156174653	5.455415760415308	1.5	1.2290444530667628	0.7789993286132812	-1.600259669359744	3.1582583265863065	-0.41063017037323846	1.968628827599801	-2.808723921471767	36.49637881922497	-23.21369581064507	1.189629498986514	10	0.25	-2.1399993896484375	-3.7799997329711914	-3.3599987030029297	9.360000610351562	2	0.10435815314364194	-1.7407423105723712	67.58000183105469	1.1818172810637146	67.33999633789061	-1.1090866214913406	67.04000091552734	0.10435815314364194
33	54	2022-10-27	68.23999786376953	68.5	66.87999725341797	67.5	128172.0	0.011562389414209395	1.5714285714285714	5.285722070844686	64.40675930929054	59.181555942544854	-0.6939787954147079	-1.556662974103574	-3.693330499261293	-1.0788965949143403	5.607754733208263	1.6200027465820312	1.283992055513906	1.3469982147216797	-0.7672633768028447	3.461259806246204	0.2898674189594175	2.404129010483942	-3.2845991373065146	87.25480296349485	26.670447098142432	1.0571307957622613	10	-0.529998779296875	-2.9199981689453125	-4.239997863769531	-4.139997482299805	8.160003662109375	3	0.09554520041863279	1.0547850715383087	67.45999908447266	-1.7407423105723712	67.58000183105469	1.1818172810637146	67.33999633789061	0.09554520041863279
34	55	2022-10-28	67.26000213623047	67.86000061035156	66.62000274658203	67.63999938964844	133247.0	-0.014361016386540193	2.0243861591566725	-0.513511284319487	56.34743837434345	58.93786889642146	0.4983245145224373	-0.4600645233058742	-2.705446664902496	-0.09890086737527781	5.909000855894413	1.6199951171875	1.3735182633515421	0.2780025482177706	-1.7331608955831115	2.2891659920186527	-0.7275791736826704	1.2835842701182116	-2.018727260113053	39.21581827089574	-22.74732292123364	1.0055817219004386	10	0.8299980163574219	-1.94000244140625	-3.3700027465820312	-3.160001754760742	9.0	4	0.11477848610630126	1.5714285714285714	68.23999786376953	1.0547850715383087	67.45999908447266	-1.7407423105723712	67.58000183105469	0.11477848610630126
35	56	2022-10-31	68.0	68.62000274658203	66.87999725341797	67.37999725341797	201827.0	0.011002049364653876	-1.1481512878113564	-1.6315979681570862	58.64978970868252	58.584283683727655	-0.13692936204036243	-0.9992676123746378	-3.3746352290628323	-0.8388987311448091	6.394399460763769	1.7400054931640625	1.2247438169581812	0.8580005645751925	-0.9176187829750404	2.6336199121254253	-0.02980910919991686	1.7458102383503018	-2.490001543207441	70.75462531444221	9.458049633253651	0.8878096737751143	10	-0.17000198364257812	-2.6800003051757812	-4.6100006103515625	-3.8999996185302734	7.760002136230469	0	0.09558823529411775	2.0243861591566725	67.26000213623047	1.5714285714285714	68.23999786376953	1.0547850715383087	67.45999908447266	0.09558823529411775
36	57	2022-11-01	67.80000305175781	69.26000213623047	67.69999694824219	68.40000152587889	109396.0	-0.002941131591796875	-2.8999608998750706	-0.9677351873500047	63.325776343813146	58.157794383186186	-0.01361149913820725	-0.8225401961774423	-3.1001797395803123	-0.6389017829026216	6.134302667302781	1.5600051879882812	1.3076236655775801	0.646003341674799	-1.1446907617047515	2.4366974450543495	-0.24934371001498334	1.5413503933645814	-2.0374044291306177	44.69699159032454	-17.90391300424257	0.8953470516897765	11	0.05999755859375	-2.19000244140625	-4.740004539489746	-3.700002670288086	5.839996337890625	1	0.08997047491966059	-1.1481512878113564	68.0	2.0243861591566725	67.26000213623047	1.5714285714285714	68.23999786376953	0.08997047491966059
37	58	2022-11-02	67.54000091552734	68.86000061035156	67.54000091552734	67.91999816894531	138625.0	-0.0038348395948003544	-5.947417029734776	0.6333303663390407	57.14288398803347	57.3527279591111	0.1702321553381978	-0.5149040451665883	-2.8168515638328273	-0.3788996466721528	5.818984651694631	1.3199996948242188	1.2674337277730672	0.3390010833740291	-1.4397731751408287	2.117775341888887	-0.5503860458833998	1.228388212631458	-1.5399581370155886	34.84842354709129	-24.454045184911557	0.8893871292574278	11	0.31999969482421875	-1.9300003051757812	-4.420001029968262	-3.440000534057617	6.1399993896484375	2	0.11163756016168347	-2.8999608998750706	67.80000305175781	-1.1481512878113564	68.0	2.0243861591566725	67.26000213623047	0.11163756016168347
38	59	2022-11-03	67.55999755859375	67.94000244140625	65.80000305175781	66.95999908447266	143628.0	0.0002960711103840996	2.147038859188035	-1.5789547653944225	58.25000596047014	57.23922653393252	-0.028322879686811575	-0.5173192079017355	-2.79862410824893	-0.39889628973855906	5.248749107432333	2.1399993896484375	1.0805982478566136	0.33099784851074787	-1.452079232792002	2.1140749298134978	-0.56054069214062	1.2225363891621157	2.160003662109361	50.86690672070455	-7.65603960855384	0.8915385406513717	11	-0.029994964599609375	-1.549997329711914	-4.439997673034668	-3.4599971771240234	6.260002136230469	3	0.13706338766811554	-5.947417029734776	67.54000091552734	-2.8999608998750706	67.80000305175781	-1.1481512878113564	68.0	0.13706338766811554
39	60	2022-11-04	68.62000274658203	69.18000030517578	67.59999847412111	67.66000366210939	171859.0	0.0156898346106209	-1.9259036868020203	1.6000025431379543	58.56082692817384	58.317480422445804	-0.9394259333561337	-1.4334434832088903	-3.788601816291333	-1.4589014777268403	4.803431445464353	1.6200027465820312	0.8549003704517872	1.2530029296874972	-0.5110730170457174	3.0170788764207117	0.3709649563208899	2.1350409030541044	1.02159851074218	81.50290291923645	25.443596845072186	0.8820379733666104	11	-1.0900001525878906	-2.3400020599365234	-5.500002861022949	-4.520002365112305	3.55999755859375	4	0.11337800157235334	2.147038859188035	67.55999755859375	-5.947417029734776	67.54000091552734	-2.8999608998750706	67.80000305175781	0.11337800157235334
40	61	2022-11-07	68.83999633789061	69.0	67.51999664306639	68.5	142906.0	0.0032059688502350525	3.484833772599109	0.35416318972572935	53.86739167088162	58.13545328667928	-1.0328875592557551	-1.5169906935556128	-3.884921339957131	-1.6788950690354199	4.470359243915754	1.480003356933608	0.6409763142935958	1.336996841430647	-0.4416263720284235	3.1156200548897175	0.44768523470111177	2.2263084481601823	0.7247729553222797	87.86110088223126	32.96332662173386	0.8893116067295361	11	-1.3099937438964702	-2.4299964904785014	-5.719996452331529	-4.739995956420884	3.920005798339858	0	0.10778626079408671	-1.9259036868020203	68.62000274658203	2.147038859188035	67.55999755859375	-5.947417029734776	67.54000091552734	0.10778626079408671
41	62	2022-11-08	69.83999633789061	69.87999725341797	67.81999969482422	67.83999633789061	142145.0	0.01452643889014249	-1.0196120963700699	5.882416300152835	60.49382018344469	59.00496582968148	-1.8758608662957812	-2.36412027184808	-4.696786215373166	-2.67889506903542	4.890803100412968	2.05999755859375	0.6318221682101353	2.162997055053694	0.18542721127062123	4.1405668988367665	1.1742121331621576	3.15178197694523	-4.039993286132798	99.01958401041155	44.63786200720571	0.988784921891533	11	-1.9999961853027202	-3.0999984741210795	-6.719996452331529	-5.739995956420884	2.320007324218764	1	0.08476526501660264	3.484833772599109	68.83999633789061	-1.9259036868020203	68.62000274658203	2.147038859188035	67.55999755859375	0.08476526501660264
42	63	2022-11-09	69.86000061035156	70.19999694824219	69.37999725341797	69.45999908447266	144563.0	0.0002864300330740477	-1.9285432078582037	0.20000076293945312	57.783649128104486	58.269064698438584	-1.698207787838058	-2.147699620893377	-4.496174568138031	-2.6988993414963716	5.396033731423782	0.8199996948242188	0.7645734997100533	1.9630012512207031	0.045842110669923386	3.880160391771483	1.0044216809453133	2.921580821496093	-3.97839767456054	92.27279978360234	38.72059212556751	0.9585795702753873	11	-1.8600006103515625	-2.960002899169922	-6.300002098083496	-5.760000228881836	1.5999984741210938	2	0.054108198486571	-1.0196120963700699	69.83999633789061	3.484833772599109	68.83999633789061	-1.9259036868020203	68.62000274658203	0.054108198486571
43	64	2022-11-10	70.72000122070312	71.44000244140625	69.31999969482422	69.48000335693361	169851.0	0.012310343584854389	-1.7179432003247372	3.0999828339277524	77.05884398887454	60.570331988942044	-2.4243734432179025	-2.8099548080773786	-5.1210173542132225	-3.558899951847934	5.532743019024979	2.1200027465820312	0.8392219551128193	2.606001663208005	0.4448672896201913	4.767136036795819	1.5254344764141052	3.6865688500019047	-4.66566252441406	81.63264908924243	24.468573230185754	1.0805671867939044	11	-2.0999984741210938	-3.200000762939453	-7.160002708435059	-6.620000839233398	-1.5200042724609375	3	0.04185518995163884	-1.9285432078582037	69.86000061035156	-1.0196120963700699	69.83999633789061	3.484833772599109	68.83999633789061	0.04185518995163884
44	65	2022-11-11	71.87999725341797	72.23999786376953	70.45999908447266	71.0199966430664	301228.0	0.01640265855050993	1.253160400591036	0.6935500741406229	79.6344860763478	62.90196491868263	-3.1962216200494993	-3.7162875606942123	-6.156479546878671	-4.718895984562778	6.319555863545706	1.779998779296875	0.9998436929647738	3.4839977264404354	0.9184256613657027	6.049569791515168	2.201211693903062	4.766783758977809	-5.502518732421876	92.37287039731034	30.095663034019125	1.2827860325373686	11	-2.859996795654297	-3.9599990844726562	-8.319998741149902	-7.779996871948242	-2.5999984741210795	4	0.02698946181879558	-1.7179432003247372	70.72000122070312	-1.9285432078582037	69.86000061035156	-1.0196120963700699	69.83999633789061	0.02698946181879558
45	66	2022-11-14	71.69999694824219	72.36000061035156	71.5199966430664	72.27999877929688	191299.0	-0.0025041779640193607	1.2702641400499	-0.6744202551409663	77.10526368624679	64.43301906784193	-2.722480227925473	-3.3571459414084757	-5.7225177185220275	-4.538895679386997	7.052547768154152	0.8400039672851562	0.9941244776801028	3.0809974670410156	0.18451176980484263	5.977483164277189	1.6327546184229362	4.529240315659095	-4.853516879824227	85.46247733448502	19.63223485567555	1.4482428486180854	11	-2.6199951171875	-3.7199974060058594	-7.7949981689453125	-7.599996566772461	-3.3600006103515767	0	0.006694607773555239	1.253160400591036	71.87999725341797	-1.7179432003247372	70.72000122070312	-1.9285432078582037	69.86000061035156	0.006694607773555239
46	67	2022-11-15	71.63999938964844	72.30000305175781	70.31999969482422	70.62000274658203	155737.0	-0.000836786069001616	-1.4444444444444444	-1.7586093499250217	77.71888764430359	66.71924169631639	-2.3026439720745344	-3.196400042604324	-5.498799120920637	-4.478898120793247	7.1261151053717775	1.9800033569335938	1.1538939983391288	2.8529998779296903	-0.33572296123379886	6.0417227170931795	1.2586384583479457	4.447361297511435	-4.242167267037118	76.3157564517303	6.49511016987978	1.594361419581745	11	-2.55999755859375	-3.6599998474121094	-7.4850006103515625	-7.539999008178711	-2.3199996948242188	1	0.015633762648298744	1.2702641400499	71.69999694824219	1.253160400591036	71.87999725341797	-1.7179432003247372	70.72000122070312	0.015633762648298744
47	68	2022-11-16	71.0	71.77999877929688	70.86000061035156	71.30000305175781	271213.0	-0.008933548228657773	-2.172397463892031	-0.29412160696521134	68.64869769086667	67.87465188858266	-1.2518777830791237	-2.4571288678873913	-4.765550129664192	-3.838898731144809	7.2036581129068145	0.9199981689453125	1.2316422835682204	2.070000457763669	-1.2503533666724849	5.390354282199823	0.4098235455455921	3.730177369981746	-3.1059510286146548	55.26315129034606	-11.84193513682213	1.6601769122180774	11	-1.0600013732910156	-3.020000457763672	-6.41500186920166	-6.899999618530273	-3.1999969482421875	2	0.016338079748019263	-1.4444444444444444	71.63999938964844	1.2702641400499	71.69999694824219	1.253160400591036	71.87999725341797	0.016338079748019263
48	69	2022-11-17	72.19999694824219	72.19999694824219	70.77999877929688	71.23999786376953	167230.0	0.01690136546819976	1.9583323399216397	-3.1999643965210316	82.41471734648822	70.52508415728425	-1.9271325876249676	-3.5625490385331773	-5.851917512858364	-5.038895679386997	7.4600066352727925	1.4199981689453125	1.3286549086924566	3.0939975738525334	-0.5298539630091739	6.717849110714241	1.2820718054216798	4.905923342283387	-3.859352812960225	92.15668674991679	20.634669678960137	1.811925768430855	11	-2.259998321533203	-4.219997406005859	-7.479998588562012	-8.099996566772461	-3.4799957275390767	3	-0.010249278324762412	-2.172397463892031	71.0	-1.4444444444444444	71.63999938964844	1.2702641400499	71.69999694824219	-0.010249278324762412
49	70	2022-11-18	73.91999816894531	74.04000091552734	71.68000030517578	72.4000015258789	201441.0	0.02382273259562795	1.6818156202993666	1.5833313465099461	84.41863064642331	73.91966626567778	-3.1472323112772074	-4.99688310245719	-7.414038012389327	-6.758896900090122	8.574810238751095	2.3600006103515625	1.5885875216698082	4.46999893188476	0.39393422842174175	8.546063635347778	2.431966580153258	6.508031283616262	-5.17741838615639	96.77412077409616	24.115905308347777	2.038032351731507	11	-2.9899978637695312	-4.049999237060547	-9.135000228881836	-9.819997787475586	-4.8600006103515625	4	-0.06385283194833813	1.9583323399216397	72.19999694824219	-2.172397463892031	71.0	-1.4444444444444444	71.63999938964844	-0.06385283194833813
50	71	2022-11-21	74.0199966430664	74.23999786376953	73.19999694824219	73.76000213623047	126053.0	0.0013527932440222656	1.9714441416893733	0.17104939541934155	86.5882304366441	76.81904518269992	-2.721355071541211	-4.817783393300601	-7.345935780237852	-6.858895374211215	9.79448301923468	1.0400009155273438	1.8775664577673865	4.235997390747073	-0.19165697982498386	8.66365176131913	2.0221702054610375	6.449824576033109	-4.641726324348866	94.38772134012713	17.441081601600104	2.213827185286031	11	-2.2399978637695312	-4.049999237060547	-8.989995956420898	-9.91999626159668	-5.739997863769517	0	-0.06403672086917778	1.6818156202993666	73.91999816894531	1.9583323399216397	72.19999694824219	-2.172397463892031	71.0	-0.06403672086917778
51	72	2022-11-22	74.18000030517578	74.31999969482422	73.62000274658203	74.0199966430664	111921.0	0.0021616275245313066	2.181786655569427	0.6154117025647045	89.52383460913856	80.34573245837039	-2.4596455216344424	-4.698894205493133	-7.3486325676792745	-7.01889903632059	11.092574345079054	0.6999969482421875	2.1239719585962007	4.0660011291503935	-0.6447660885233688	8.776768346824156	1.7106175203135194	6.4213847379872675	-4.121088130150966	96.0452160044828	13.2044686509645	2.3553836088368794	11	-2.3600006103515625	-4.119998931884766	-9.149999618530273	-10.079999923706055	-5.199996948242173	1	-0.07872747294768745	1.9714441416893733	74.0199966430664	1.6818156202993666	73.91999816894531	1.9583323399216397	72.19999694824219	-0.07872747294768745
52	73	2022-11-23	74.5	74.5	73.73999786376953	74.19999694824219	99188.0	0.004313827089616362	4.066629367783937	1.8749761586877742	89.88508549309583	81.77087040328387	-2.2934223549367374	-4.705695727743773	-7.50049499736113	-7.338898731144809	12.576147199252757	0.7600021362304688	2.4481480728514953	4.034000778198248	-0.8890708570649934	8.95707241346149	1.5724649605666343	6.495536595829861	-3.7593138218072824	100.0	12.573018940076068	2.461535817631618	11	-2.0900001525878906	-4.349998474121094	-8.510000228881836	-10.399999618530273	-6.1999969482421875	2	-0.06953020543860111	2.181786655569427	74.18000030517578	1.9714441416893733	74.0199966430664	1.6818156202993666	73.91999816894531	-0.06953020543860111
53	74	2022-11-24	74.76000213623047	75.63999938964844	74.45999908447266	74.5999984741211	69023.0	0.0034899615601404754	-4.3636079900124844	0.533340114948375	88.86078565440941	82.79601480084627	-2.1457304606508103	-4.692792415046966	-7.563305548346548	-7.598900867375278	14.081535603312739	1.1800003051757812	2.666988814536438	3.9680027008056697	-1.1922067858782697	9.12821218748961	1.387897957463693	6.548107444147647	-3.342639470112445	77.77784199828531	-9.968943998138002	2.580104743341971	11	-1.7800025939941406	-4.040000915527344	-8.770002365112305	-10.660001754760742	-4.5999984741210795	3	-0.09309789841618632	4.066629367783937	74.5	2.181786655569427	74.18000030517578	1.9714441416893733	74.0199966430664	-0.09309789841618632
54	75	2022-11-25	74.9800033569336	75.4000015258789	74.05999755859375	74.63999938964844	58569.0	0.0029427663779655333	1.2711925775062232	2.1249761586877742	88.86079641206064	84.10218510371448	-2.1006584018220167	-4.537411470947461	-7.656219250752869	-7.818902088078403	15.717582864851979	1.3400039672851562	2.9539731864321084	3.802003860473633	-1.4005526007566544	9.00456032170392	1.2007256298584963	6.403282091088769	-2.71811334610949	72.95100933036495	-14.170715660240646	2.6012782306151423	11	-2.0000038146972656	-4.260002136230469	-8.99000358581543	-10.880002975463867	-4.540000915527344	4	-0.08348895513421717	-4.3636079900124844	74.76000213623047	4.066629367783937	74.5	2.181786655569427	74.18000030517578	-0.08348895513421717
55	76	2022-11-28	74.5	75.0	73.77999877929688	74.62000274658203	119435.0	-0.00640175160633949	1.772738701091527	-0.35294513631773816	81.57181964040561	84.53028865883692	-1.3205787611827589	-3.737078212359961	-7.008887090932205	-7.338898731144809	16.875407643060825	1.220001220703125	3.0383626446062806	2.997000503540036	-2.1816972960879895	8.175698303168062	0.4076516037260234	5.586349403354049	-1.5624881134110353	43.56429286348271	-40.315290350602616	2.5893488998140146	11	-1.2900009155273438	-3.779998779296875	-8.510000228881836	-10.399999618530273	-3.4199981689453125	0	-0.07302016699874159	1.2711925775062232	74.9800033569336	-4.3636079900124844	74.76000213623047	4.066629367783937	74.5	-0.07302016699874159
56	77	2022-11-29	73.9000015258789	74.73999786376953	73.55999755859375	73.76000213623047	106160.0	-0.008053670793571777	-3.370302345295281	-1.1666348782503655	75.37689309165913	85.27786592559163	-0.40933112897221235	-2.800220260564828	-6.230897127189081	-6.738900257023715	17.64608930555342	1.1800003051757812	2.9826629325740015	2.0920021057128935	-2.8829406607336665	7.066944872159453	-0.3954692775103865	4.5794734889361735	-0.42199213867804986	16.346330191101494	-63.72569568501469	2.487471383223283	11	-0.69000244140625	-3.1800003051757812	-7.910001754760742	-9.80000114440918	-2.9800033569335938	1	-0.07604875007497747	1.772738701091527	74.5	1.2711925775062232	74.9800033569336	-4.3636079900124844	74.76000213623047	-0.07604875007497747
57	78	2022-11-30	75.08000183105469	75.08000183105469	73.83999633789062	73.83999633789062	555005.0	0.01596752748053132	1.0	8.857220708446867	76.32850998271408	84.60162066295005	-1.0613303018456577	-3.5693837126089676	-7.242604418782932	-7.918900562199497	18.63692326101367	1.2400054931640625	3.006604080968401	2.8950023651123047	-1.8558506688883085	7.645855399112918	0.5195758481119981	5.270428882112611	0.55999755859375	73.0770641528812	-6.516753464177043	2.375426517000303	11	-1.4200019836425781	-4.3600006103515625	-9.090002059936523	-10.980001449584961	-3.2600021362304688	2	-0.08124664791361247	-3.370302345295281	73.9000015258789	1.772738701091527	74.5	1.2711925775062232	74.9800033569336	-0.08124664791361247
58	79	2022-12-01	76.81999969482422	76.81999969482422	75.68000030517578	76.0	193627.0	0.023175250683729054	1.780487351017408	0.6612871469882483	77.87811569467958	83.87489677942298	-2.321156687558954	-4.827588393317356	-8.750000654947058	-9.658898425969028	20.408147915236906	1.7399978637695312	3.0934669840669926	4.172000122070315	-0.4849827303398655	8.828982974480496	1.843508695865225	6.500491548275406	-2.9800033569335938	100.0	21.112913800551127	2.328491426205091	12	-1.8100013732910156	-5.509998321533203	-10.305000305175781	-12.859998703002937	-3.9599990844726562	3	-0.11090857428941703	1.0	75.08000183105469	-3.370302345295281	73.9000015258789	1.772738701091527	74.5	-0.11090857428941703
59	80	2022-12-02	76.4000015258789	76.55999755859375	75.26000213623047	75.69999694824219	131723.0	-0.005467302403199703	1.549019021190339	0.8536644367736953	75.82420530620287	82.67889398715174	-1.690107673677204	-3.999925544180911	-8.024627761579609	-9.238900257023715	22.097026626708548	1.55999755859375	3.336500166032309	3.363002014160159	-1.175532766572303	7.901536794892621	1.0937346237939352	5.632269404526383	-2.5600051879882812	87.11662902678478	8.686973223226374	2.269267390366228	12	-1.2100028991699219	-5.090000152587891	-9.885002136230469	-12.440000534057624	-4.099998474121094	4	-0.08167536307778533	1.780487351017408	76.81999969482422	1.0	75.08000183105469	-3.370302345295281	73.9000015258789	-0.08167536307778533
60	81	2022-12-05	76.26000213623047	76.68000030517578	75.83999633789062	75.83999633789062	150288.0	-0.0018324527074913277	-2.999963670051407	0.6000043596255081	75.16341281588643	81.08329156567927	-1.3398477071114314	-3.452549832494327	-7.683548618081431	-9.098900867375278	23.947214165026395	0.8400039672851562	3.3805591018038967	2.8520023345947294	-1.448842166680933	7.152846835870392	0.7015800839568982	5.002424585232561	-2.360405731201169	82.82217203571302	3.9547176388232685	2.1504222506378325	12	-1.0700035095214844	-4.950000762939453	-9.555002212524414	-12.300001144409187	-4.279998779296875	0	-0.07631785381316147	1.549019021190339	76.4000015258789	1.780487351017408	76.81999969482422	1.0	75.08000183105469	-0.07631785381316147
61	82	2022-12-06	75.76000213623047	76.55999755859375	75.54000091552734	76.18000030517578	173910.0	-0.006556516994410844	-1.3720835329394439	-0.9999818350257035	76.32744277743691	79.57688681949496	-0.6617443922183952	-2.620660215246531	-6.990580564822409	-8.598900867375278	25.290923241912918	1.0199966430664062	3.2352754453281563	2.05600204467774	-2.01988194976542	6.1318860391209	0.018060047456160078	4.09394404189932	-1.801997665405267	64.42965219728876	-16.70383735522364	2.0379419972215786	12	-0.5700035095214844	-4.450000762939453	-9.185003280639648	-11.800001144409187	-3.0999984741210938	1	-0.06177402551758482	-2.999963670051407	76.26000213623047	1.549019021190339	76.4000015258789	1.780487351017408	76.81999969482422	-0.06177402551758482
62	83	2022-12-07	73.63999938964844	76.36000061035156	73.63999938964844	76.36000061035156	203217.0	-0.02798314000532731	1.0	6.47622161671208	57.22892304581158	76.06223541853964	1.4789675134411908	-0.21391715091679941	-4.698265798882176	-6.478898120793247	25.9837882960681	2.720001220703125	3.011250179976102	-0.2530006408691463	-3.9071054311317397	3.401104149393447	-2.080053036000436	1.5740517542621433	3.1800003051757812	0.0	-76.44518806606567	1.827052395131294	12	1.5499992370605469	-2.329998016357422	-6.904998779296875	-9.679998397827156	-0.8000030517578125	2	-0.03693646446560772	-1.3720835329394439	75.76000213623047	-2.999963670051407	76.26000213623047	1.549019021190339	76.4000015258789	-0.03693646446560772
63	84	2022-12-08	73.68000030517578	74.5999984741211	73.31999969482422	73.4000015258789	174334.0	0.0005431954896644164	-4.818143986683313	-0.10294068148414097	48.55073865934688	71.58334011268255	1.4188664665431219	-0.021915891443256896	-4.523896423618169	-6.51889903632059	25.988133330273765	1.279998779296875	2.7431924914559715	-0.360999679565424	-3.700197703152355	2.978198344021507	-2.0305986913588896	1.3085993322280416	3.076399383544924	10.714301933233727	-60.550362670285395	1.6695990117934658	12	1.3899993896484375	-2.3699989318847656	-6.944999694824219	-9.7199993133545	0.09999847412109375	3	-0.025244307853523495	1.0	73.63999938964844	-1.3720835329394439	75.76000213623047	-2.999963670051407	76.26000213623047	-0.025244307853523495
64	85	2022-12-09	73.81999969482422	74.30000305175781	73.31999969482422	73.9800033569336	136269.0	0.001900100285946893	1.4499990463293215	-0.5714441416893733	48.798096321021156	67.94181529941763	1.2259366318187546	-0.009616147710261203	-4.49119109777088	-6.658898425969028	25.61619371232678	0.9800033569335938	2.4258168862268406	-0.318000411987299	-3.501986136405719	2.865985312431121	-1.909993274196509	1.273992450221911	2.798943994140629	14.880949677794378	-51.25047572091144	1.591992862209209	12	1.25	-1.6500015258789062	-7.0499982833862305	-9.859998703002937	-0.26000213623046875	4	-0.013004593449489898	-4.818143986683313	73.68000030517578	1.0	73.63999938964844	-1.3720835329394439	75.76000213623047	-0.013004593449489898
65	86	2022-12-12	72.18000030517578	74.81999969482422	72.18000030517578	74.81999969482422	161199.0	-0.022216193395127037	1.0	16.499618539004388	39.795921544936334	63.98837401644842	2.796296064387306	1.75833864050324	-2.67206133552574	-5.01889903632059	24.88885163696398	2.6399993896484375	2.083502321189087	-1.9819999694824162	-5.095054582223128	1.1310546432582953	-3.538527275852772	-0.42547266311206045	4.30698562402344	0.0	-59.772019832316005	1.5565273063703544	12	2.3199996948242188	-0.01000213623046875	-5.274998664855957	-8.2199993133545	1.3199996948242188	0	0.00166254843550373	1.4499990463293215	73.81999969482422	-4.818143986683313	73.68000030517578	1.0	73.63999938964844	0.00166254843550373
66	87	2022-12-13	72.76000213623047	73.80000305175781	71.72000122070312	72.30000305175781	149171.0	0.00803549222225608	-1.5678991414590957	-0.17424211773545648	41.35190374530273	60.10208443451383	2.277033914765866	1.3349925845498944	-3.151476326939587	-5.598900867375278	25.120001281010516	2.0800018310546875	1.7190316500321217	-1.457998275756836	-4.416488568656121	1.5004920171424487	-2.9372434222064783	0.021246870692806397	3.468564655527345	22.41381578298316	-30.93660976791386	1.4792451464496423	12	1.5099983215332031	-0.44000244140625	-5.790000915527344	-8.800001144409187	-1.3000030517578125	1	-0.010720158828973925	1.0	72.18000030517578	1.4499990463293215	73.81999969482422	-4.818143986683313	73.68000030517578	-0.010720158828973925
67	88	2022-12-14	72.16000366210938	72.9000015258789	72.0199966430664	72.5199966430664	130010.0	-0.008246267956365627	-1.7499850990022292	-0.7825949944437994	37.500009169944	55.61562815398765	2.7035823866008144	2.1358580442479678	-2.4248407903927784	-4.998902393254184	25.363642539045983	0.8800048828125	1.4498528283586154	-2.1159969329833928	-4.84547351318021	0.6134796472134241	-3.4807352230818083	-0.7512586428849772	3.707877883964059	14.193634128513521	-34.577001606006824	1.3647382900984097	12	2.039997100830078	0.9099960327148438	-4.870004653930664	-8.120004653930664	-0.3800048828125	2	0.006929046211544776	-1.5678991414590957	72.76000213623047	1.0	72.18000030517578	1.4499990463293215	73.81999969482422	0.006929046211544776
68	89	2022-12-15	71.45999908447266	72.27999877929688	71.30000305175781	72.0	182486.0	-0.009700728133475445	-1.2790784325902005	1.500031789763696	33.82351703710353	50.948885012976625	2.864551725258295	2.9276852644224505	-1.6166175004149466	-4.298897815617465	25.558802228965554	0.9799957275390625	1.2341842078817677	-2.7790016174316463	-5.643682914407762	0.08567967954446942	-4.211342265919697	-1.3466609689435955	4.076052035571152	4.545346173269784	-39.46608369961428	1.4323406484880576	12	2.5300025939941406	1.6100006103515625	-4.010000228881836	-7.260000228881836	0.7600021362304688	3	0.019311464750883633	-1.7499850990022292	72.16000366210938	-1.5678991414590957	72.76000213623047	1.0	72.18000030517578	0.019311464750883633
69	90	2022-12-16	69.19999694824219	71.44000244140625	69.19999694824219	71.44000244140625	1217967.0	-0.031626114822068896	1.0	4.1481512878113564	29.06792449191623	45.82716408809104	4.46541368955188	5.076205733949735	0.7643243716731547	-2.0388956793869966	25.284945954395617	2.2600021362304688	0.8342482702356762	-4.803003692626959	-8.449379559447621	-1.1566278258062965	-6.626191626037283	-2.9798157592166348	5.912449364973014	0.0	-42.24758650007388	1.8231879334103283	12	3.6800003051757812	3.8100013732910156	-1.129995346069336	-4.379995346069336	2.8000030517578125	4	0.06618500047738851	-1.2790784325902005	71.45999908447266	-1.7499850990022292	72.16000366210938	-1.5678991414590957	72.76000213623047	0.06618500047738851
70	91	2022-12-19	69.27999877929689	70.69999694824219	69.18000030517578	69.73999786376953	162576.0	0.0011560958754743833	-3.6060781208457118	0.2053562305433823	30.971993099612646	40.787669679443894	3.6779505478966428	4.872714209396506	0.8003034917545193	-2.1188975104416983	24.91283608222354	1.5199966430664062	0.22632449303753788	-4.486001968383775	-8.699747628108312	-0.27225630865923733	-6.592874798246044	-2.379129138521506	5.122953610121556	2.164467850048115	-41.56831908401007	2.1068728298622683	12	3.4900016784667827	3.720001220703111	-0.809999465942397	-4.059999465942397	2.400001525878892	0	0.06177827446174633	1.0	69.19999694824219	-1.2790784325902005	71.45999908447266	-1.7499850990022292	72.16000366210938	0.06177827446174633
71	92	2022-12-20	68.33999633789061	69.27999877929689	67.95999908447266	69.0	164547.0	-0.01356816480902101	1.1639317607624113	1.434793425439181	21.680670975882208	36.83786389389619	3.8607354134470455	5.642035351706838	1.8400182175707158	-1.1788950690354199	24.6848386328985	1.319999694824233	-0.414477275113839	-5.13400421142579	-9.98774276417447	-0.2802656586771093	-7.560873487800137	-2.7071349350514424	5.3317427597338565	7.692248291881053	-30.993220299436903	2.4268692763743416	12	3.0500030517578267	4.050003051757827	0.19000434875489702	-2.6599960327148295	4.080001831054702	1	0.07550488642985864	-3.6060781208457118	69.27999877929689	1.0	69.19999694824219	-1.2790784325902005	71.45999908447266	0.07550488642985864
72	93	2022-12-21	69.31999969482422	69.72000122070311	68.36000061035156	68.62000274658203	163719.0	0.014340114273466043	-1.2295069665057174	-1.060595551856453	16.337566705749737	33.25862256571873	2.4624497580550013	4.483956448485955	1.0021848991577542	-2.158898425969028	24.23608774423183	1.3800048828125	-1.0747518137597751	-3.895000839233404	-9.060995384044233	1.2709937055774247	-6.477998111638826	-1.3120035668279826	3.4378610006959605	31.481497833922905	0.5291064706292765	2.5829972724054158	12	2.0699996948242188	3.0699996948242188	-0.7899990081787109	-3.1399993896484375	3.8799972534179688	2	0.030871312739030765	1.1639317607624113	68.33999633789061	-3.6060781208457118	69.27999877929689	1.0	69.19999694824219	0.030871312739030765
73	94	2022-12-22	67.80000305175781	69.76000213623047	67.59999847412111	69.76000213623047	97624.0	-0.021927245380237603	1.2040863990408612	-2.800010899182561	14.869324942670687	29.488759079235347	3.420339671214421	5.750630090970233	2.619961496785436	-0.6389017829026216	23.385667780971133	2.160003662109361	-1.804551205634624	-5.066997528076172	-10.710414031459393	0.5764189753070497	-7.88870577976779	-2.245289276384554	4.190199785994764	5.2084471615300565	-17.869565451734342	2.821708251691611	12	3.4099960327148438	4.409996032714844	1.1599960327148438	-1.160003662109375	5.2599945068359375	3	0.0587019992388611	-1.2295069665057174	69.31999969482422	1.1639317607624113	68.33999633789061	-3.6060781208457118	69.27999877929689	0.0587019992388611
74	95	2022-12-23	68.72000122070311	68.80000305175781	67.86000061035156	68.76000213623047	118664.0	0.0135692939164469	14.666348782503656	0.020408639904094816	21.044569803915394	27.40527555245524	1.9007076224944655	4.572011410215495	1.814963041626683	-1.5588999518479199	22.840848193155484	1.0	-2.198762218332334	-3.8339992523193445	-9.674910379999886	2.0069118753611974	-6.7544548161596225	-0.9135436884790664	2.479964831595808	36.129138640932695	19.757050281439618	2.920455563840274	12	1.9799995422363423	3.4899978637695455	0.23999786376954546	-2.0800018310546733	4.159996032714858	4	0.05093131457840516	1.2040863990408612	67.80000305175781	-1.2295069665057174	69.31999969482422	1.1639317607624113	68.33999633789061	0.05093131457840516
75	96	2022-12-27	69.05999755859375	69.54000091552734	68.87999725341797	69.51999664306639	82031.0	0.004947560125889705	1.6399743656255246	11.49971390424885	23.950232174310898	25.471756489011703	1.1975295342544001	4.009116808760382	1.5640503285528382	-1.898896289738559	22.293804218455936	0.819999694824233	-2.520081981328971	-3.2220027923583956	-9.186699179140959	2.7426935944241677	-6.204350985749684	-0.23965459896710684	1.491974329633166	67.59243560943197	54.93233064908844	2.9823481933912843	12	1.19000244140625	3.1500015258789062	1.3400020599365234	-1.5799980163574219	4.040000915527344	1	0.04257171365973211	14.666348782503656	68.72000122070311	1.2040863990408612	67.80000305175781	-1.2295069665057174	69.31999969482422	0.04257171365973211
76	97	2022-12-28	68.27999877929689	69.05999755859375	68.19999694824219	68.86000061035156	136852.0	-0.01129450922200037	-1.324308720127018	1.2608760552634715	26.73611708997001	24.275768480125702	1.4250712181576262	4.581381009429535	2.392378322610071	-1.1188975104416983	22.030445665009886	0.8600006103515625	-2.912626996397435	-3.721001434326155	-9.890749043592862	2.4487461749405526	-6.805875238959516	-0.636127629692794	1.7406178943909794	31.48144223569159	16.508582045088744	3.0848738046333546	12	1.6599998474120952	3.930000305175767	2.594999313354478	-0.7000007629394673	7.059997558593736	2	0.04979498515910641	1.6399743656255246	69.05999755859375	14.666348782503656	68.72000122070311	1.2040863990408612	67.80000305175781	0.04979498515910641
77	98	2022-12-29	68.98000335693361	69.13999938964844	67.90000152587889	68.95999908447266	89683.0	0.01025197115042964	6.294183645992365	-0.034490016048011454	30.706100630270384	23.929388879366464	0.2531697027819746	3.5847396722953846	1.7543468070762884	-1.818902088078417	21.630174801054935	1.2399978637695455	-3.0876381076787993	-2.715996932983387	-8.847849119867277	3.415855253900503	-5.781923026425332	0.34992916045855793	0.6049020408322434	63.88900662625963	46.37904417836891	3.0659260934419423	12	0.5399971008300639	3.2299957275390483	1.9599971771240092	-1.3600044250488423	6.3799972534179545	3	0.049869449762297346	-1.324308720127018	68.27999877929689	1.6399743656255246	69.05999755859375	14.666348782503656	68.72000122070311	0.049869449762297346
78	99	2022-12-30	68.30000305175781	69.12000274658203	68.04000091552734	68.23999786376953	103114.0	-0.009857933779115147	-3.695669480702569	2.9996186117446273	28.30191508465812	23.84427672300446	0.48923374423333144	3.787924595064453	2.4722877547798277	-1.1389017829026216	20.421792845234865	1.0800018310546875	-3.368140579498572	-2.9699974060058594	-8.778268524781538	2.838273712769819	-5.874132965393699	-0.06586184661802008	0.9276190997519791	26.190616754692304	8.003250395437941	2.9041355593878375	12	0.8499946594238281	3.9099960327148438	2.9799976348876953	-0.5900039672851562	6.439994812011719	4	0.07174222075467784	6.294183645992365	68.98000335693361	-1.324308720127018	68.27999877929689	1.6399743656255246	69.05999755859375	0.07174222075467784
79	100	2023-01-02	70.16000366210939	70.45999908447266	68.72000122070311	69.05999755859375	113117.0	0.027232804205617134	1.0470599851002313	18.33184996821384	42.19476402253922	25.091251269996295	-1.3636739798140098	1.514098183084613	0.725493581340146	-2.9989023932541983	19.130714810434245	2.1599960327148438	-3.535516911576579	-0.7979969024658118	-6.093762179090135	4.497768374158511	-3.445879540777966	1.8498857358463425	-2.5600051879882812	88.28141763822393	64.99299336418798	2.647882638312159	1	-1.1300048828125142	2.049995422363267	1.6899967193603374	-1.8800048828125142	4.6599960327148295	0	0.04133400434884149	-3.695669480702569	68.30000305175781	6.294183645992365	68.98000335693361	-1.324308720127018	68.27999877929689	0.04133400434884149
80	101	2023-01-03	70.44000244140625	71.44000244140625	69.91999816894531	69.91999816894531	168044.0	0.003990860386001938	-4.84612224537105	0.4727285337772168	40.82279111345041	27.21815350750387	-1.6336139380806998	0.8176445933055163	0.5546176919710462	-3.2591782959736406	17.464651727646473	1.5200042724609375	-3.6070725231017207	-0.22699813842773153	-4.898926590173673	4.44493031331821	-2.5629623643007022	2.108966087445239	-2.7828039550781085	71.75141973512656	46.35497711478689	2.335964225872974	1	-0.9200019836425781	1.7699966430664062	1.4099979400634766	-2.160003662109375	4.959999084472656	1	0.03463933457471646	1.0470599851002313	70.16000366210939	-3.695669480702569	68.30000305175781	6.294183645992365	68.98000335693361	0.03463933457471646
81	102	2023-01-04	71.08000183105469	71.5	70.26000213623047	71.0199966430664	121521.0	0.009085737755060386	1.7555461365659306	0.1153936441797001	45.74132036577752	30.48523724750696	-2.060783100367942	-0.20126469417382964	0.02569064052298131	-3.873616911575482	15.974430116990709	1.2399978637695312	-3.385825220163639	0.6470012664794922	-3.374379315094558	4.668381848053542	-1.3636890243075328	2.657691557266517	-3.27149118652342	88.33337925100511	58.978534878598474	2.0106902907870228	1	-1.5300025939941406	1.1299972534179688	0.8849983215332031	-2.8000030517578125	4.9799957275390625	2	0.02841863521427035	-4.84612224537105	70.44000244140625	1.0470599851002313	70.16000366210939	-3.695669480702569	68.30000305175781	0.02841863521427035
82	103	2023-01-05	70.91999816894531	71.41999816894531	70.4000015258789	70.4000015258789	122471.0	-0.002251036268818285	-2.9230893378523115	8.665861411315957	47.7759447969005	34.14152834242138	-1.843852608935407	-0.2692916378778989	0.30106609437660836	-3.696706965243692	15.967006529313698	1.0199966430664062	-3.2054931586033035	0.6229976654052791	-3.1157620032393822	4.3617573340499405	-1.2463821689170516	2.49237749972761	-2.88999816308592	83.236936863436	48.64768139936159	1.86937983432233	1	-1.2399978637695312	1.2900009155273438	1.0450019836425781	-2.6399993896484375	4.44000244140625	3	0.06232372085537863	1.7555461365659306	71.08000183105469	-4.84612224537105	70.44000244140625	1.0470599851002313	70.16000366210939	0.06232372085537863
83	104	2023-01-06	71.81999969482422	71.95999908447266	70.58000183105469	71.83999633789062	127974.0	0.01269037717309196	9.615276269843598	-0.03845533107384421	62.15213909552796	38.70903604148944	-2.362043778751442	-1.3868911063759128	-0.4958723660799649	-4.561623338290673	16.049465290441926	1.3799972534179688	-2.782543503903895	1.6159992218017578	-1.8511062628992505	5.083104706502766	-0.11755352054873924	3.349551964152255	-3.5817996893163837	95.67902833474228	54.37164864725352	1.7335527423505037	1	-1.8899993896484375	0.3899993896484375	0.37000083923339844	-3.5400009155273438	4.1999969482421875	4	0.04928990435212244	-2.9230893378523115	70.91999816894531	1.7555461365659306	71.08000183105469	-4.84612224537105	70.44000244140625	0.04928990435212244
84	105	2023-01-09	72.86000061035156	73.0999984741211	71.9800033569336	71.9800033569336	187333.0	0.014480658868650575	-1.5454513928023375	-44.007249141549025	65.24701940360765	43.29756795585575	-3.076560929185277	-2.637738573588848	-1.3870073525941962	-5.537462033047689	16.3555014524319	1.279998779296875	-2.333317747958972	2.7040000915527287	-0.5737303024537255	5.981730485559183	1.0651348945495016	4.342865288555956	-4.324056678526546	92.45289809001245	44.285968418533066	1.638865197003225	1	-2.3600006103515625	-0.720001220703125	0.2999992370605469	-3.990001678466797	3.0	0	0.025802871776957836	9.615276269843598	71.81999969482422	-2.9230893378523115	70.91999816894531	1.7555461365659306	71.08000183105469	0.025802871776957836
85	106	2023-01-10	72.30000305175781	73.22000122070312	72.16000366210938	72.83999633789062	163792.0	-0.007685939526525187	-1.5853849159828057	-0.6136306494542365	67.42960607880039	47.81906673239246	-2.244689116608754	-2.180062697323436	-0.7054377853179403	-4.889082409903693	17.50657606765351	1.05999755859375	-1.6798378381878223	2.138002395629883	-1.1557286590649767	5.431733450324742	0.49113686828245307	3.7848679229773126	-3.307653665703185	68.91897116551925	14.986513703518654	1.6468655273474293	1	-1.7400016784667969	-0.160003662109375	0.9499969482421875	-3.430004119873047	4.579994201660156	1	0.03485472388240973	-1.5454513928023375	72.86000061035156	9.615276269843598	71.81999969482422	-2.9230893378523115	70.91999816894531	0.03485472388240973
86	107	2023-01-11	71.9800033569336	73.0	71.9000015258789	72.31999969482422	186167.0	-0.004425998358466687	-3.399993896484375	0.6296306761988189	62.4299271998688	51.34393635123672	-1.5026711866603648	-2.025334690457157	-0.2586304689244372	-4.479428769892792	18.345241225778793	1.0999984741210938	-1.1283283804708617	1.8570026397705135	-1.3237373424176013	5.037742621958628	0.2666326486764632	3.447372630864564	-2.480335750721153	56.02843978864952	-0.7131827928681176	1.5903699910940567	1	-1.3500022888183594	0.09999465942382812	1.2699966430664062	-3.110004425048828	4.739997863769531	2	0.04751317045633163	-1.5853849159828057	72.30000305175781	-1.5454513928023375	72.86000061035156	9.615276269843598	71.81999969482422	0.04751317045633163
87	108	2023-01-12	72.66000366210938	73.05999755859375	72.08000183105469	72.44000244140625	224182.0	0.009447072429321857	-1.0850918771508344	-0.647069383358765	74.64503199548116	56.49317156355039	-1.7944756294078275	-2.8100271775134757	-0.7929250627631887	-5.089500200372612	19.244024434194568	1.0799942016601562	-0.6027989112939878	2.512002944946289	-0.7431390733905232	5.767144963283101	0.8844319357778829	4.139573954114695	-2.7138960221580533	78.78796636129816	14.886308596548808	1.6275710091684088	1	-1.69000244140625	-0.6800041198730469	0.589996337890625	-3.7900047302246094	3.5199966430664062	3	0.04679319742805621	-3.399993896484375	71.9800033569336	-1.5853849159828057	72.30000305175781	-1.5454513928023375	72.86000061035156	0.04679319742805621
88	109	2023-01-13	72.83999633789062	73.0999984741211	71.4800033569336	73.0999984741211	145693.0	0.002477190568531684	11.461398515214649	-1.1818213344430573	72.58770462180942	59.87016496346931	-1.4111419300426604	-3.0370438167151974	-0.8227610106605852	-5.190781836661557	19.54582551420387	1.6199951171875	-0.05849068753516917	2.6229957580566463	-0.8032509683357745	6.049242484449067	0.909872394860443	4.33611912125285	-2.5010214682490925	78.16061210619779	10.302014688222968	1.7131233631962097	1	-1.2699966430664062	-1.6299972534179688	0.410003662109375	-3.6799964904785156	3.3800048828125	4	0.03459643601258744	-1.0850918771508344	72.66000366210938	-3.399993896484375	71.9800033569336	-1.5853849159828057	72.30000305175781	0.03459643601258744
89	110	2023-01-16	73.77999877929688	74.23999786376953	73.0199966430664	73.04000091552734	202620.0	0.012905031420454183	-2.1281825562174164	-2.8461222453710495	74.27983862105776	63.587614686536796	-1.993259628556757	-3.8117620842897395	-1.632760270852657	-6.036547165631177	18.983472379700316	1.4000015258789062	0.4571860255099409	3.333998107910162	-0.4040813437285493	7.072077559548873	1.4649583820908134	5.2030378337295105	-3.0953007475279577	83.33333333333334	14.80321363556024	1.8690397258193527	1	-1.529998779296875	-2.5699996948242188	-0.5899982452392578	-4.619998931884766	1.8600006103515625	0	0.03036050285755887	11.461398515214649	72.83999633789062	-1.0850918771508344	72.66000366210938	-3.399993896484375	71.9800033569336	0.03036050285755887
90	111	2023-01-17	73.55999755859375	74.37999725341797	73.18000030517578	74.37999725341797	186490.0	-0.002981854490960778	1.9268229142437128	-1.1081108946006413	78.82094251303481	67.26312825845427	-1.4350563340903477	-3.4305601313696883	-1.2897240544055109	-5.698041991428482	18.413213790898038	1.1999969482421875	1.1163439242120887	2.8999969482421903	-1.0415330021241402	6.841526898608521	0.929231973059018	4.870761923425363	-2.377557550344747	71.72408894314248	-1.43078815896898	1.9707649751831668	1	-1.1699981689453125	-2.3499984741210938	0.060001373291015625	-3.999998092651367	2.4000015258789062	1	0.03126703545532017	-2.1281825562174164	73.77999877929688	11.461398515214649	72.83999633789062	-1.0850918771508344	72.66000366210938	0.03126703545532017
91	112	2023-01-18	73.5	73.91999816894531	72.94000244140625	73.5999984741211	100931.0	-0.0008156275229068699	1.6486447475591022	0.12194940406963221	76.52581234726641	70.45755798627269	-1.112693522299523	-3.124354434795322	-1.1370898829543705	-5.493777573645588	17.166761281531596	0.9799957275390625	1.4594115382038382	2.5819992065429744	-1.3954708166351537	6.559469229721103	0.5932641949539175	4.570734218132031	-1.805950832523962	69.6552032580214	-4.478759211073083	1.9887350115890612	1	-1.0200004577636719	-2.5100021362304688	-0.16500091552734375	-3.6700000762939453	3.720001220703125	2	0.04598635718936017	1.9268229142437128	73.55999755859375	-2.1281825562174164	73.77999877929688	11.461398515214649	72.83999633789062	0.04598635718936017
92	113	2023-01-19	71.45999908447266	73.16000366210938	71.45999908447266	72.91999816894531	159326.0	-0.027755114496970656	-1.3287748543359548	14.600213626306553	65.99188720230488	70.88419666480348	1.1308867674714946	-0.9653013546691227	0.9731077266827697	-3.3058565711545924	16.040156426724916	2.0400009155273438	1.7769838025091929	0.4349983215332003	-3.476050716551214	4.346047359617614	-1.5205261975090139	2.3905228405754144	2.9199981689453125	0.0	-76.88555705970357	1.9555245190422101	1	1.4599990844726562	-0.470001220703125	1.835000991821289	-1.5	5.239997863769531	3	0.07360764348754945	1.6486447475591022	73.5	1.9268229142437128	73.55999755859375	-2.1281825562174164	73.77999877929688	0.07360764348754945
93	114	2023-01-20	71.77999877929688	72.08000183105469	71.19999694824219	71.69999694824219	162049.0	0.00447802545373599	1.5882194547290474	-0.054795809055992475	59.71220520701824	70.26921730962687	0.8991739827350642	-1.0243611060226527	0.700745822326212	-3.4745736824626476	14.56733882861238	0.8800048828125	1.9969716477272073	0.5559982299804744	-3.057859315778785	4.169855775739734	-1.2509305428991553	2.362927002860104	2.5415985107421903	18.239049540676906	-54.8419279336384	1.8069287728796302	1	1.0099983215332031	-0.7900009155273438	1.855001449584961	-1.5699996948242188	5.599998474121094	4	0.06129843411404434	-1.3287748543359548	71.45999908447266	1.6486447475591022	73.5	1.9268229142437128	73.55999755859375	0.06129843411404434
94	115	2023-01-23	72.22000122070312	72.5999984741211	71.5	71.9000015258789	103890.0	0.006129875297980147	1.0370451478909555	3.999904634751097	60.47058105468749	69.49599230694766	0.4010110897421555	-1.252947192764168	0.2770803656646308	-3.823067691843505	12.874455181922094	1.0999984741210938	2.2237042427972966	0.8210006713867131	-2.6170019591089755	4.259003301882402	-0.8980006438611241	2.5400019866345502	1.9767320556640584	32.07560297402408	-39.472717542852465	1.7190013152478414	1	0.5699958801269531	-1.2300033569335938	1.3099994659423828	-2.0100021362304688	5.739997863769531	0	0.05538631864289312	1.5882194547290474	71.77999877929688	-1.3287748543359548	71.45999908447266	1.6486447475591022	73.5	0.05538631864289312
95	116	2023-01-24	72.0	72.68000030517578	71.54000091552734	72.27999877929688	134190.0	-0.0030462644279222184	1.1111064016162986	-0.8749970197649191	55.69305668601083	68.74745113874121	0.6414353905610852	-0.8447034537340841	0.5170018065777242	-3.448039728915802	11.693678302521802	1.1399993896484375	2.193160115683213	0.4539993286132784	-2.8099159678234855	3.7179146250500423	-1.1779583196051107	2.0859569768316675	2.076863823242178	29.411863703171807	-38.36035328350488	1.6319576482183837	1	0.7899971008300781	-1.0100021362304688	0.9449977874755859	-1.7900009155273438	6.260002136230469	1	0.05055554707845045	1.0370451478909555	72.22000122070312	1.5882194547290474	71.77999877929688	-1.3287748543359548	71.45999908447266	0.05055554707845045
96	117	2023-01-25	71.68000030517578	71.95999908447266	71.08000183105469	71.41999816894531	180020.0	-0.004444440205891964	1.1463355632263046	-0.92858310626703	54.61166464358034	66.52152143297447	1.0218643329905888	-0.2708083915713644	0.8555482055482031	-3.0202436076919383	10.232455053059772	0.9199981689453125	2.0133374049268298	-0.036000442504885655	-2.9151675943741253	2.843166709364354	-1.4755840184395055	1.4035831334297342	2.281788843066394	28.846055092983164	-35.442787145332844	1.439583575934618	1	1.0499992370605469	-0.69000244140625	1.2049999237060547	-1.470001220703125	6.94000244140625	2	0.05970980414445992	1.1111064016162986	72.0	1.0370451478909555	72.22000122070312	1.5882194547290474	71.77999877929688	0.05970980414445992
97	118	2023-01-26	72.41999816894531	72.63999938964844	71.69999694824219	71.69999694824219	141133.0	0.010323630868010802	-1.6111134658585173	2.7692127116406	53.7128645092209	64.4243169760202	0.2729444529262963	-0.7798604296550877	0.1637105284441418	-3.6799399712685386	8.45860026945829	0.9599990844726562	1.8618938488795322	0.5319976806640625	-2.0551718355427937	3.1191671968709187	-0.7615870774393585	1.8255824387674835	1.3688837402656162	83.74985098824595	22.463718633046575	1.2935847581034263	1	0.3100013732910156	-1.4300003051757812	-0.529998779296875	-2.2099990844726562	8.080001831054688	3	0.06628007695554072	1.1463355632263046	71.68000030517578	1.1111064016162986	72.0	1.0370451478909555	72.22000122070312	0.06628007695554072
98	119	2023-01-27	73.19999694824219	73.5	72.41999816894531	73.45999908447266	154186.0	0.010770488801687739	5.352877818916189	-0.36111346585851734	52.173891834198066	61.96810066636911	-0.5035741633044637	-1.2373831130316546	-0.5967568584394627	-4.372050967756849	6.806312221240185	1.0800018310546875	1.8337086706579697	1.0669967651367216	-0.9560796362992932	3.0900731665727363	0.05545856441871422	2.078534965854729	0.4263521562793642	87.6031702995643	29.00943860035858	1.0115382007180052	1	-0.4699974060058594	-2.2099990844726562	-1.30999755859375	-2.9899978637695312	7.160003662109375	4	0.04781420964368022	-1.6111134658585173	72.41999816894531	1.1463355632263046	71.68000030517578	1.1111064016162986	72.0	0.04781420964368022
99	120	2023-01-30	73.05999755859375	73.55999755859375	72.83999633789062	72.94000244140625	179676.0	-0.0019125600476107563	-3.499904634751097	-0.46151588955074974	55.13510225459105	59.33634063765314	-0.532439173079581	-0.9159448091967732	-0.4938994501590912	-4.133227964787409	6.212827625479226	0.720001220703125	1.6136224617613664	0.7819976806640625	-1.0525877009207107	2.6165830622488357	-0.13529501012833123	1.6992903714564562	-1.9799957275390625	79.83867494416381	21.619457362353494	0.9172926907923901	1	-0.55999755859375	-1.9399986267089844	-1.3499984741210938	-2.8499984741210938	6.620002746582031	0	0.05912948041586774	5.352877818916189	73.19999694824219	-1.6111134658585173	72.41999816894531	1.1463355632263046	71.68000030517578	0.05912948041586774
100	121	2023-01-31	72.87999725341797	73.33999633789062	71.87999725341797	73.0	202182.0	-0.0024637327017622557	2.6500185967555816	-1.0000635808748728	56.19830976205939	57.0777292392968	-0.5129868025092321	-0.5731597735740337	-0.3571222757389876	-3.8515733708004802	6.0352729681972095	1.4599990844726562	1.4133733629521856	0.4799976348876953	-1.1534410537519335	2.113436323527324	-0.3367217094321262	1.2967169792075168	-1.7503955078124989	72.58058561856653	13.50244356610468	0.8167193443198146	1	-0.55999755859375	-1.7399978637695312	-1.424997329711914	-2.6699981689453125	7.340003967285156	1	0.06970365014409285	-3.499904634751097	73.05999755859375	5.352877818916189	73.19999694824219	-1.6111134658585173	72.41999816894531	0.06970365014409285
101	122	2023-02-01	73.0999984741211	73.68000030517578	72.83999633789062	73.0199966430664	160811.0	0.0030186776755511957	-2.8181786655569425	-0.6666666666666666	53.23525814859154	55.66032601110643	-0.8892045919464664	-0.6683344477003175	-0.623839546549732	-3.97559256627045	5.980454112424255	0.8400039672851562	1.0968163478992778	0.5989990234375	-0.9377209405956393	2.1357189874706393	-0.16936095857907674	1.3673590054540767	-1.9217888122558549	70.7070278934815	13.538678904103932	0.7683599820165712	2	-0.7199974060058594	-1.9599990844726562	-1.8699989318847656	-1.8400001525878906	6.739997863769531	2	0.07058828686482288	2.6500185967555816	72.87999725341797	-3.499904634751097	73.05999755859375	5.352877818916189	73.19999694824219	0.07058828686482288
102	123	2023-02-02	75.33999633789062	75.72000122070312	73.4000015258789	73.4000015258789	236154.0	0.030642926272598237	-1.3917586587960469	24.24938012588213	64.10835117256724	56.1487866739452	-2.817204449573566	-2.69857620652715	-2.8958037982103093	-6.103692396326366	6.38109765794094	2.6200027465820312	0.8001193522211025	2.617996978759763	0.794138532073049	4.441855425446477	1.706067755416413	3.5299262021031126	-4.06171505029296	90.10404973406422	34.12085001074541	0.9119292233433568	2	-1.9399948120117188	-3.5299949645996094	-4.264997482299805	-4.079998016357422	3.0200042724609375	3	0.04353605744790556	-2.8181786655569425	73.0999984741211	2.6500185967555816	72.87999725341797	-3.499904634751097	73.05999755859375	0.04353605744790556
103	124	2023-02-03	75.36000061035156	75.41999816894531	74.5999984741211	74.72000122070312	154916.0	0.00026551995531320927	1.157909530788845	0.3298974748209644	59.94963063748664	56.090903294256215	-2.543452255918268	-2.5716228911491896	-2.956583013192386	-5.999369344888521	7.208088514720609	0.8199996948242188	0.5441180644883303	2.461001205444333	0.34243415534949406	4.579568255539172	1.4017176803969136	3.5202847304917526	-3.8152161267675666	90.62499379118924	36.52747241354433	1.0592835250474162	2	-1.9599990844726562	-3.479999542236328	-4.495000839233398	-4.049999237060547	-0.5200042724609375	4	0.06820593614674686	-1.3917586587960469	75.33999633789062	-2.8181786655569425	73.0999984741211	2.6500185967555816	72.87999725341797	0.06820593614674686
104	125	2023-02-06	74.73999786376953	74.91999816894531	74.0199966430664	74.76000213623047	119229.0	-0.008227212600325662	4.29418364599228	-0.03125670552893212	57.07433899195072	56.24437910602731	-1.708011833924374	-1.9010202145104813	-2.392492768195865	-5.295384134689371	7.282414982825588	1.3400039672851562	0.5110586943475823	1.7469985961914034	-0.5255184445976653	4.019515636980472	0.6107400757968691	2.8832571165859378	-2.9447003759583907	74.47910561336096	21.67718004481854	1.1362585203945343	2	-1.339996337890625	-2.5199966430664062	-4.059999465942383	-3.4299964904785156	1.0200042724609375	0	0.07519404478477165	1.157909530788845	75.36000061035156	-1.3917586587960469	75.33999633789062	-2.8181786655569425	73.0999984741211	0.07519404478477165
105	126	2023-02-07	74.81999969482422	74.95999908447266	74.37999725341797	74.94000244140625	125765.0	0.0010704018375877755	6.250202660817319	5.998855835240275	57.89472723572524	56.60916383848785	-1.5041019869791086	-1.8788815033157675	-2.513155956882514	-5.268689768009864	7.292247191446879	0.5800018310546875	0.5645072425095918	1.7010005950927791	-0.6862794131869521	4.08828060337251	0.5073605909529135	2.8946405992326447	-2.7892199830395583	68.75	17.333038665446026	1.193640004139862	2	-1.1100006103515625	-2.0	-4.200000762939453	-3.509998321533203	-2.7600021362304688	1	0.06495590256849137	4.29418364599228	74.73999786376953	1.157909530788845	75.36000061035156	-1.3917586587960469	75.33999633789062	0.06495590256849137
106	127	2023-02-08	75.4000015258789	75.63999938964844	74.77999877929688	75.04000091552734	130100.0	0.007751962488911968	1.0476294277929155	-2.999936423167398	78.55070444649368	59.36892383151817	-1.677316590827644	-2.3078534140448284	-3.108575119260678	-5.730513933684904	7.658220946420366	0.8600006103515625	0.6030512805626671	2.1100025177001953	-0.4194698267924224	4.639474862192813	0.8452663454538936	3.374738689946497	-3.14786852355914	86.20690789149158	27.11757933426344	1.2647361722463082	2	-1.6000022888183594	-2.4099998474121094	-4.535001754760742	-4.090000152587891	-0.9199981689453125	2	0.06392572410187403	6.250202660817319	74.81999969482422	4.29418364599228	74.73999786376953	1.157909530788845	75.36000061035156	0.06392572410187403
107	128	2023-02-09	76.05999755859375	76.33999633789062	75.0199966430664	75.0199966430664	150126.0	0.008753262856212585	-1.538458716942376	2.8888865341414824	79.55798019309519	62.41160031584007	-1.974297826446005	-2.8459853415792935	-3.8146779004444795	-6.280707161560471	8.144510627344513	1.3199996948242188	0.7448136851339058	2.599998855590826	-0.19434106385921268	5.394338775040865	1.2028288958658067	3.9971688153158453	-3.599792463170985	87.9310855117121	22.69650340082272	1.3971699597250222	2	-1.9500007629394531	-2.6899986267089844	-5.179998397827148	-4.749996185302734	-3.279998779296875	3	0.049697592698249915	1.0476294277929155	75.4000015258789	6.250202660817319	74.81999969482422	4.29418364599228	74.73999786376953	0.049697592698249915
108	129	2023-02-10	75.36000061035156	76.87999725341797	75.36000061035156	76.0	147782.0	-0.009203220756126562	-3.749994039529838	-0.6153834867769504	70.93332926432292	64.16695887247695	-1.0456432388908894	-2.052762204153211	-3.2259662614864055	-5.453744475323049	9.247855601421708	1.5199966430664062	0.9273609243828531	1.7740016937255803	-1.1278190511942938	4.675822438645454	0.3230913212656361	3.2249120661855244	-2.589412215531368	46.853275570470515	-21.64311574573611	1.4509103724599375	2	-0.9800033569335938	-1.6300010681152344	-4.415000915527344	-4.049999237060547	-1.1399993896484375	4	0.03980891687503396	-1.538458716942376	76.05999755859375	1.0476294277929155	75.4000015258789	6.250202660817319	74.81999969482422	0.03980891687503396
109	130	2023-02-13	76.0199966430664	76.0199966430664	75.44000244140625	75.5999984741211	81351.0	0.008757909068065839	1.76188919164396	-0.6562477648236893	75.31485686227973	66.29101966139032	-1.3875204575015516	-2.673405716739353	-3.9783329860931076	-5.945562153838935	9.606362108385511	0.6599960327148438	1.104795698047397	2.321997833251956	-0.7775269769641966	5.4215226434681085	0.7722354281438726	3.8717602383600394	-2.8384673623864387	65.5999755859375	-7.516469024395207	1.5497624051080778	2	-1.1599998474121094	-2.039997100830078	-4.9499969482421875	-4.709995269775391	-0.839996337890625	0	-0.015522235691698194	-3.749994039529838	75.36000061035156	-1.538458716942376	76.05999755859375	1.0476294277929155	75.4000015258789	-0.015522235691698194
110	131	2023-02-14	75.86000061035156	76.73999786376953	75.83999633789062	76.27999877929688	146946.0	-0.0021046571925813495	-2.912993000961953	-1.0	76.86378573340826	68.91641161525884	-0.8497134390613894	-2.458302791761298	-3.909958007438547	-5.670579796828264	10.028414353099516	0.9000015258789062	1.2566654146586416	2.047001647949216	-1.1982122683385938	5.292215564237026	0.42439468980531103	3.669608606093121	-2.3086245323978005	51.428695990205306	-26.1604302712172	1.6226069581439082	2	-0.720001220703125	-1.8800010681152344	-4.540000915527344	-4.549999237060547	-0.8600006103515625	1	-0.0013181976445627575	1.76188919164396	76.0199966430664	-3.749994039529838	75.36000061035156	-1.538458716942376	76.05999755859375	-0.0013181976445627575
111	132	2023-02-15	76.87999725341797	76.9800033569336	75.83999633789062	75.86000061035156	102660.0	0.013445776889793759	-1.1509461122667108	-2.4285740236148956	77.66752268706475	70.42298622798077	-1.4272164957160953	-3.3856807019242012	-4.995493321565817	-6.5716849020208485	10.723969299329777	1.1400070190429688	1.4384200973330792	2.897998428344721	-0.6192225011211434	6.415219357810585	1.1393879636117816	4.65660889307766	-2.9957590579177804	94.89766525756903	17.340639672799284	1.758610464732934	2	-1.3799972534179688	-2.849994659423828	-5.529996871948242	-5.569995880126953	-2.6599960327148438	2	-0.06269510753149676	-2.912993000961953	75.86000061035156	1.76188919164396	76.0199966430664	-3.749994039529838	75.36000061035156	-0.06269510753149676
112	133	2023-02-16	76.72000122070312	77.5199966430664	75.72000122070312	77.16000366210938	126072.0	-0.002081113923397382	2.1034714092158744	-0.43137636226279613	73.65598344500572	71.94591431770513	-1.1743791775106587	-2.963345779384582	-4.835901911939459	-6.292520690182826	12.045715743531229	1.7999954223632812	1.6466449946464081	2.4750022888183594	-1.0348124572277584	5.984817034864477	0.7200949157953005	4.229909661841418	-2.4642712058309257	62.96310686470162	-12.772783436821435	1.754907373023062	2	-0.9500045776367188	-2.420001983642578	-5.365001678466797	-5.409999847412109	-3.6399993896484375	3	-0.029197051982906674	-1.1509461122667108	76.87999725341797	-2.912993000961953	75.86000061035156	1.76188919164396	76.0199966430664	-0.029197051982906674
113	134	2023-02-17	76.18000030517578	76.73999786376953	75.66000366210938	76.54000091552734	183789.0	-0.007038593677467508	1.8421105467103018	0.8181786655569427	69.89800535810036	73.37076613616621	-0.5652735833938891	-2.1890394552448242	-4.303878366128657	-5.616440615256437	13.234452759149528	1.0799942016601562	1.881060676570499	1.7150012969970732	-1.6944067936564835	5.12440938765063	0.010297251670294827	3.4197053423238515	-1.4672729623563896	35.57691955001119	-38.00250873823331	1.7047040453267794	2	-0.23000335693359375	-1.8800010681152344	-4.704999923706055	-4.869998931884766	-2.5	4	-0.04463115663243056	2.1034714092158744	76.72000122070312	-1.1509461122667108	76.87999725341797	-2.912993000961953	75.86000061035156	-0.04463115663243056
114	135	2023-02-20	76.22000122070312	76.80000305175781	75.95999908447266	76.18000030517578	89363.0	0.0005250842132724642	-2.49999205276961	-0.11111346585851736	71.68836753519682	74.90339283610749	-0.4171231496122232	-2.0174406189115217	-4.356069602599078	-5.542379699219424	14.901201879562057	0.8400039672851562	1.8354730520286608	1.555002212524414	-1.768100949189332	4.87810537423816	-0.10654936833245188	3.21655379338128	-1.1142561758491496	30.107509239395718	-41.79726653596693	1.6615515808568726	2	-0.07000350952148438	-1.9200019836425781	-4.8300018310546875	-4.909999847412109	-2.660003662109375	0	-0.026239831644830125	1.8421105467103018	76.18000030517578	2.1034714092158744	76.72000122070312	-1.1509461122667108	76.87999725341797	-0.026239831644830125
115	136	2023-02-21	75.63999938964844	76.4000015258789	75.27999877929688	75.86000061035156	142979.0	-0.007609575200284158	-1.3829783780274008	-5.499904634751097	65.75684918864222	73.48185336301287	0.3256762535712454	-1.2129453411817082	-3.7423789315229357	-4.839673074707065	16.45142567284315	1.1200027465820312	1.8330251133007778	0.7930004119873075	-2.306753252709356	3.892754076683971	-0.7568764203610243	2.3428772443356394	1.8799972534179688	16.07147114621544	-53.672136859867166	1.5498768323483327	2	0.6299972534179688	-1.3400001525878906	-3.9099998474121094	-4.329998016357422	-0.6599960327148438	1	-0.006081426337711027	-2.49999205276961	76.22000122070312	1.8421105467103018	76.18000030517578	2.1034714092158744	76.72000122070312	-0.006081426337711027
116	137	2023-02-22	75.95999908447266	76.13999938964844	74.94000244140625	75.63999938964844	158432.0	0.004230561837736069	2.529401204995007	-1.4545359966708282	55.048889076655634	70.75862101674181	0.10444995907198518	-1.260483338198867	-4.042974824278474	-5.077930712924569	17.60694042439898	1.1999969482421875	1.9158810898946683	0.8990001678466797	-1.851433860380837	3.6494341960741963	-0.4762168462670786	2.274217181960438	1.5151976013183628	39.534842458563126	-26.49180320970374	1.375217014113757	2	0.2700004577636719	-1.6599998474121094	-4.159999847412109	-3.7900009155273438	-0.5800018310546875	2	-0.012638218747278662	-1.3829783780274008	75.63999938964844	-2.49999205276961	76.22000122070312	1.8421105467103018	76.18000030517578	-0.012638218747278662
117	138	2023-02-23	77.22000122070312	77.26000213623047	76.05999755859375	76.05999755859375	210299.0	0.016587706048143414	-1.0689668780089974	3.6250149011754047	62.601647868832124	69.83287863946508	-1.0881298799035335	-2.258223552119148	-5.2491890556989205	-6.232705631935858	19.31574204716624	1.3000030517578125	2.027458281637635	1.9190021514892521	-0.6954362773805229	4.533440580359027	0.6117829370543717	3.2262213659241326	0.15378769531250214	98.27582237977947	33.89998817800661	1.3072192144348864	2	-0.9900016784667969	-2.920001983642578	-5.485002517700195	-5.0500030517578125	-1.3800048828125	3	-0.038850038235892725	2.529401204995007	75.95999908447266	-1.3829783780274008	75.63999938964844	-2.49999205276961	76.22000122070312	-0.038850038235892725
118	139	2023-02-24	76.69999694824219	78.45999908447266	76.26000213623047	77.55999755859375	224824.0	-0.006734061955978365	-1.528746316823348	-0.7413774959880035	63.46154853841373	68.51584438125774	-0.40013646570707806	-1.541602429054052	-4.657763691085407	-5.615816538092787	20.70846105897659	2.1999969482421875	1.9297596304196531	1.2239978790283175	-1.2637872094374814	3.7117829674941163	-0.019894665204574835	2.4678904232612098	-1.7599945068359375	49.99989162781524	-12.556884022026324	1.2438925442328959	2	3.814697265625e-06	-1.9299964904785156	-4.744998931884766	-4.489997863769531	-1.1800003051757812	4	-0.047196809142382445	-1.0689668780089974	77.22000122070312	2.529401204995007	75.95999908447266	-1.3829783780274008	75.63999938964844	-0.047196809142382445
119	140	2023-02-27	77.37999725341797	77.73999786376953	77.0	77.31999969482422	89538.0	0.008865714892200671	-1.1142888283378747	-0.06976455350330903	66.24366071999117	67.33583049087805	-0.9688141441889968	-1.9830362795198653	-5.184110922397139	-6.175791719645019	22.134425001425576	1.0400009155273438	1.7779552956315428	1.6879981994628963	-0.662953701289112	4.038950100214905	0.512522249086885	2.8634741498389076	-2.369594879150384	69.31810053904324	7.2330612642146335	1.175475950376006	2	-0.6799964904785156	-2.609996795654297	-5.489999771118164	-5.1699981689453125	-0.8799972534179688	0	-0.047815935378296426	-1.528746316823348	76.69999694824219	-1.0689668780089974	77.22000122070312	2.529401204995007	75.95999908447266	-0.047815935378296426
120	141	2023-02-28	77.95999908447266	78.26000213623047	76.26000213623047	76.95999908447266	324386.0	0.0074955007966102105	1.4999904632932155	16.66734486266531	66.24366071999117	66.06651249453655	-1.3629314381062727	-2.279831696503919	-5.603131106824961	-6.635328718740041	24.145152975383155	2.0	1.767003198215093	2.0139999389648438	-0.1478355175694901	4.175835395499178	0.9330822106976768	3.0949176672320107	-2.8806047760009648	85.79544099893145	25.65615947592414	1.080917728267165	2	-1.2599983215332031	-3.1899986267089844	-6.070001602172852	-5.75	-2.5199966430664062	1	-0.056439219824917286	-1.1142888283378747	77.37999725341797	-1.528746316823348	76.69999694824219	-1.0689668780089974	77.22000122070312	-0.056439219824917286
121	142	2023-03-01	78.26000213623047	78.63999938964844	77.69999694824219	77.73999786376953	160939.0	0.003848166435106659	-2.1333095976806877	0.5200042724609375	64.62769654069706	65.06336950516891	-1.6165971482984958	-2.290894696092465	-5.705043632920791	-6.815731534244819	26.081197687337777	0.94000244140625	1.6662105623485246	2.0560028076171903	0.10271205122667482	4.009293564007706	1.0793574294219326	3.032648185812448	-3.1129957322387583	85.27143473915177	27.464225485313307	0.9766453781952611	3	-1.470001220703125	-3.4000015258789062	-6.370004653930664	-6.0500030517578125	-2.5200042724609375	2	-0.04191156005320884	1.4999904632932155	77.95999908447266	-1.1142888283378747	77.37999725341797	-1.528746316823348	76.69999694824219	-0.04191156005320884
122	143	2023-03-02	78.62000274658203	78.62000274658203	77.23999786376953	77.5199966430664	95687.0	0.004600058785136474	1.5090858648911083	2.1153789723876875	72.70196377206601	65.374920440054	-1.87602331944791	-2.5218633628744698	-5.890279552441214	-7.038453858922111	26.642701356127063	1.3800048828125	1.5813818312444	2.2520030975341854	0.06710098261923747	4.436905212449133	1.1595520400767043	3.3444541549916664	-3.3332766231640534	99.15980394356806	38.316000380816554	1.0924510574574744	3	-1.8300018310546875	-3.4500045776367188	-6.760004043579102	-6.410003662109375	-2.0800018310546875	3	-0.04121095624490956	-2.1333095976806877	78.26000213623047	1.4999904632932155	77.95999908447266	-1.1142888283378747	77.37999725341797	-0.04121095624490956
123	144	2023-03-03	80.5	80.54000091552734	78.86000061035156	79.0	156496.0	0.02391245469016101	1.126580200295518	1.3636287973366625	76.66668180435147	65.92806646996006	-3.440601365729634	-4.213045760060552	-7.521061581502167	-8.783536805669598	27.57906937832414	1.9199981689453125	1.4531876023978327	3.8750003814697322	1.0685445870806376	6.681456175858827	2.471772484275178	5.278228278664287	-5.0791429459328015	99.06539890336336	37.21947197975226	1.4032278971945478	3	-2.759998321533203	-4.290000915527344	-8.64000129699707	-8.290000915527344	-3.8600006103515625	4	-0.057888244249805876	1.5090858648911083	78.62000274658203	-2.1333095976806877	78.26000213623047	1.4999904632932155	77.95999908447266	-0.057888244249805876
124	145	2023-03-06	80.36000061035156	81.19999694824219	80.0	80.58000183105469	172535.0	-0.0017391228527756653	-1.5531783650412312	-0.14666748046875	76.84962636018004	67.1605972667976	-2.963196757214476	-3.826614521481119	-7.157994322959013	-8.505832131208393	29.150716399930214	1.1999969482421875	1.3973335086437402	3.454000854492193	0.33429434509403677	6.57370736389035	1.894147599793115	5.013854109191271	-4.6319949245967535	82.99600769117909	19.013116321311465	1.5598532546990778	3	-2.2900009155273438	-3.8200035095214844	-8.500001907348633	-8.150001525878906	-3.3199996948242188	0	-0.060229018548087154	1.126580200295518	80.5	1.5090858648911083	78.62000274658203	-2.1333095976806877	78.26000213623047	-0.060229018548087154
125	146	2023-03-07	79.68000030517578	80.77999877929688	79.68000030517578	80.55999755859375	103313.0	-0.008461925087245303	-1.5000043348967862	3.99996532112637	67.4129357954869	68.53438023555661	-1.843745474015975	-2.913208373952557	-6.26918941072924	-7.7066498472944716	30.670421081041	1.0999984741210938	1.4009497554055201	2.531000518798834	-0.6608444795499224	5.72284551714759	0.9350780196244557	4.126923017973212	-3.5142353184219814	61.61623751312507	1.4800819804840586	1.5959224991743766	3	-1.0500030517578125	-3.140003204345703	-7.870000839233398	-7.470001220703125	-1.9000015258789062	1	-0.039909642231379605	-1.5531783650412312	80.36000061035156	1.126580200295518	80.5	1.5090858648911083	78.62000274658203	-0.039909642231379605
126	147	2023-03-08	80.22000122070312	80.45999908447266	79.0	79.0	117457.0	0.006777119897830364	-1.3934387272681792	-1.3863693505457635	70.78381483615857	69.4435098985929	-1.9175698053422678	-3.2396929004893025	-6.564660223610133	-8.139724595405681	31.61591612043604	1.4599990844726562	1.4157815514660967	2.8300014495849553	-0.5292854072392572	6.189288306409168	1.150358021172849	4.5096448779970615	-3.6514976770302496	75.25262742151452	14.834844671519	1.6796434284121058	3	-1.4900016784667969	-3.2000045776367188	-8.490001678466797	-8.010002136230469	-3.3800048828125	2	-0.05958612199650848	-1.5000043348967862	79.68000030517578	-1.5531783650412312	80.36000061035156	1.126580200295518	80.5	-0.05958612199650848
127	148	2023-03-09	79.83999633789062	80.05999755859375	79.27999877929688	79.55999755859375	138041.0	-0.004737034119047467	1.166659602424448	0.2295069665057408	72.15489300858906	70.40943706194572	-1.2592596592722742	-2.700432642109746	-5.962065939434694	-7.651682328386599	32.20298608395984	0.94000244140625	1.5350788255806123	2.2609966278076143	-1.2068101002146676	5.728803355829896	0.5270932637964734	3.9948999918187553	-2.900973321852206	41.88022483926079	-20.78419151664241	1.7339033640111432	3	-1.1099967956542969	-2.539997100830078	-8.079996109008789	-7.629997253417969	-1.7599945068359375	3	-0.05135268865456233	-1.3934387272681792	80.22000122070312	-1.5000043348967862	79.68000030517578	-1.5531783650412312	80.36000061035156	-0.05135268865456233
128	149	2023-03-10	78.36000061035156	78.87999725341797	77.41999816894531	78.5	175116.0	-0.018537021485767302	2.2444644128717237	-0.5	61.03091080698443	69.8302426271672	0.5374937678540732	-1.0373459444756463	-4.250167382739704	-6.079780777662165	31.96838904389937	2.4199981689453125	1.7383314034401423	0.6310009002685604	-2.6890498932701234	3.951051693807244	-1.0290244965007815	2.2910262970379023	-1.080099679736847	24.867797485932037	-40.183389499822844	1.6600253967693452	3	0.3699989318847656	-0.7500038146972656	-5.754999160766602	-6.150001525878906	-0.45999908447265625	4	-0.023226131708117825	1.166659602424448	79.83999633789062	-1.3934387272681792	80.22000122070312	-1.5000043348967862	79.68000030517578	-0.023226131708117825
129	150	2023-03-13	74.83999633789062	78.27999877929688	74.4800033569336	78.27999877929688	250373.0	-0.044920932172580086	1.2092980962012738	24.571553133514985	46.835434633548054	67.67377306200684	4.089347200842411	2.5188665839574327	-0.5943442572562674	-2.4612201749117304	31.759253145477906	3.8799972534179688	1.6971437747506286	-2.830003356933588	-6.315734602603001	0.6557278887358251	-4.572868979768302	-1.0871377340988744	6.3600006103515625	5.714178452878767	-62.825528526290114	1.7428656228347088	3	3.0000038146972656	2.770000457763672	-2.1999950408935547	-2.6299972534179688	-0.31999969482421875	0	0.02405135141417003	2.2444644128717237	78.36000061035156	1.166659602424448	79.83999633789062	-1.3934387272681792	80.22000122070312	0.02405135141417003
130	151	2023-03-14	75.76000213623047	76.08000183105469	74.05999755859375	74.58000183105469	216959.0	0.012292969579877688	1.2197852870036177	-0.3430231010805344	49.24472569949453	65.96455407965101	3.1563807138868185	1.6769638392923412	-1.3740669428425605	-3.2811093623207057	31.22102282717705	2.0200042724609375	1.7135473213694752	-1.9049976348876925	-5.401929372981655	1.5919341032062704	-3.653463503934674	-0.15653176584071105	5.305594940185543	26.56256519256468	-43.76047033954542	1.7484658690469834	3	1.8699951171875	1.8699951171875	-2.950000762939453	-3.5500030517578125	-0.6800003051757812	1	0.016895442756128753	1.2092980962012738	74.83999633789062	2.2444644128717237	78.36000061035156	1.166659602424448	79.83999633789062	0.016895442756128753
131	152	2023-03-15	72.05999755859375	76.55999755859375	71.73999786376953	76.55999755859375	334174.0	-0.04883849621576608	1.1422220865885417	-3.8135583357579286	33.54593102803993	61.613883774759216	6.575958915281376	5.2674143616331435	2.4054864551562787	0.4946806803337722	30.885867288557122	4.819999694824219	1.5492501153891993	-5.364002227783203	-9.661461109884655	-1.066543345681751	-7.512731668833922	-3.215272786732484	8.725375537109372	3.8461503192516595	-60.341015998698424	2.1487294410507256	3	4.409999847412109	4.409999847412109	1.2050018310546875	0.15000152587890625	3.44000244140625	2	0.07937831549400287	1.2197852870036177	75.76000213623047	1.2092980962012738	74.83999633789062	2.2444644128717237	78.36000061035156	0.07937831549400287
132	153	2023-03-16	74.4800033569336	74.69999694824219	72.13999938964844	73.80000305175781	212721.0	0.033583206776715224	3.5714752825291725	-0.1511111789279514	43.68603393122879	57.94936734441225	3.919067967596007	2.8153327141200037	0.09994846577535554	-1.8327819466181126	30.256172665139676	2.6399993896484375	1.3864866758553944	-2.831996536254877	-7.3192732272075745	1.6552801546978202	-5.075634881731219	-0.5883581907785356	5.762647224853509	38.37543035558965	-26.465941746921622	2.243638345476348	3	1.9899940490722656	1.9899940490722656	-1.0850028991699219	-2.2700042724609375	0.18000030517578125	3	0.0316862630852357	1.1422220865885417	72.05999755859375	1.2197852870036177	75.76000213623047	1.2092980962012738	74.83999633789062	0.0316862630852357
133	154	2023-03-17	72.77999877929688	75.13999938964844	72.19999694824219	73.12000274658203	390110.0	-0.022824979873990014	-2.919983317142145	-0.5000056098464024	37.63443197810613	53.59212352418182	4.9269492356020805	4.47710071926177	1.868012550723165	-0.0616344812376326	29.551243087824364	2.94000244140625	1.1651582898135757	-4.362001037597651	-9.267936390032872	0.5439343148375713	-6.8149687138152615	-1.9090333613800397	6.952492639409172	15.902152445547246	-46.37470721441954	2.4529676762176105	3	3.479999542236328	3.6899986267089844	0.9599990844726562	-0.5699996948242188	1.0	4	0.0728222470548523	3.5714752825291725	74.4800033569336	1.1422220865885417	72.05999755859375	1.2197852870036177	75.76000213623047	0.0728222470548523
134	155	2023-03-20	74.22000122070312	74.83999633789062	71.30000305175781	72.0199966430664	167870.0	0.019785689276706542	1.0581387354259493	-6.470526197688769	40.39056481348982	50.58963785951547	2.821059487180534	3.0351969110220267	0.48067834295670764	-1.405750496776136	28.908821006179576	3.5399932861328125	0.8621118886450176	-2.8219985961914062	-7.886050486994918	2.2420532946121057	-5.354024541593162	-0.2899726507896503	5.032940584706736	55.5133311479785	-3.63208355885633	2.5320259454017595	3	1.6599998474121094	2.029998779296875	-0.16500282287597656	-1.9800033569335938	-0.720001220703125	0	0.04958232612032454	-2.919983317142145	72.77999877929688	3.5714752825291725	74.4800033569336	1.1422220865885417	72.05999755859375	0.04958232612032454
135	156	2023-03-21	75.18000030517578	76.5199966430664	75.16000366210938	75.68000030517578	161299.0	0.01293450644952121	-4.037073666958659	-0.22727225437735601	42.345929654948556	47.42987283938103	1.291412883420378	2.149157287444666	-0.3963581726466714	-2.275123005549034	28.614865612756102	2.2999954223632812	0.32925286326091907	-1.8389995574951143	-6.933946680847043	3.2559475658568147	-4.386473119171086	0.7084740041808573	3.4367063999419116	73.7642833728341	17.183227639893552	2.5474735616759663	3	0.5	1.0699996948242188	-0.7600021362304688	-2.94000244140625	-0.6999969482421875	1	-0.00877897924222193	1.0581387354259493	74.22000122070312	-2.919983317142145	72.77999877929688	3.5714752825291725	74.4800033569336	-0.00877897924222193
136	157	2023-03-22	75.0	75.5199966430664	74.86000061035156	75.5199966430664	76065.0	-0.0023942578404511083	1.5384626670774828	1.0399932861328125	40.922772948512375	43.959637277150286	0.7298372609629524	2.3753338719319856	-0.1234602845100028	-2.0014293777544765	28.717220798171205	0.6599960327148438	-0.24802993704001608	-1.9709999084472685	-7.125693370903107	3.1836935540085705	-4.548346639675188	0.606346822780651	3.0313704128489007	70.88125461308546	18.872910686884254	2.5773467312279226	3	0.09000015258789062	1.25	-0.4400005340576172	-2.7600021362304688	-1.2600021362304688	2	0.0010666910807290986	-4.037073666958659	75.18000030517578	1.0581387354259493	74.22000122070312	-2.919983317142145	72.77999877929688	0.0010666910807290986
137	158	2023-03-23	74.22000122070312	74.86000061035156	73.23999786376953	74.69999694824219	86384.0	-0.01039998372395834	3.049991416963894	0.9230746658450343	33.33336033044465	40.88213166864586	0.7027003681232884	3.076805851028382	0.720365974518316	-1.127170244795252	28.382574100299095	1.7600021362304688	-0.7372215912330091	-2.600998687744138	-7.897821954430427	2.695824578942151	-5.249410321087282	0.04741294559900666	3.272859803258484	55.93873091735543	9.474540191585461	2.648411633343146	3	0.5699996948242188	2.029998779296875	0.5450000762939453	-1.9300003051757812	0.339996337890625	3	0.01724600859936154	1.5384626670774828	75.0	-4.037073666958659	75.18000030517578	1.0581387354259493	74.22000122070312	0.01724600859936154
138	159	2023-03-24	73.08000183105469	74.4000015258789	72.4000015258789	74.4000015258789	165455.0	-0.015359732833451378	2.030303730890385	2.7500238420701275	31.65325371701752	39.195222677920256	1.1342460749666259	4.144172864724695	1.906459346073973	0.10109811803222613	27.52769933831849	2.0	-1.392946549252116	-3.5599983215332003	-9.115323999213047	1.995327356146646	-6.337661160373116	-0.7823354826932842	3.917430555130622	34.09963533787882	-7.423649151783984	2.77766283883992	3	0.8499984741210938	3.1699981689453125	1.954996109008789	-0.5200042724609375	1.3199996948242188	4	0.021620166823576703	3.049991416963894	74.22000122070312	1.5384626670774828	75.0	-4.037073666958659	75.18000030517578	0.021620166823576703
139	160	2023-03-27	73.68000030517578	74.86000061035156	73.44000244140625	74.16000366210938	98888.0	0.008210159538695194	-1.9583323399216397	0.3636389908389446	34.817832992147444	37.59223459932613	0.39381150497524686	3.4285508584372906	1.330173522066687	-0.42317155748692414	26.520539813309924	1.779998779296875	-2.0792124121522306	-2.7750000000000057	-8.47120946162336	2.9212094616233486	-5.62310473081169	0.07310473081167856	2.861637734255325	31.067968356493143	-7.586786226189584	2.8481047308116794	3	0.25	2.5699996948242188	1.444997787475586	-1.1200027465820312	1.44000244140625	0	0.001357199697433531	2.030303730890385	73.08000183105469	3.049991416963894	74.22000122070312	1.5384626670774828	75.0	0.001357199697433531
140	161	2023-03-28	73.55999755859375	74.69999694824219	73.5	73.87999725341797	101420.0	-0.001628701765540086	-4.4545958974181135	0.6666613685130732	32.78181382094064	37.50733268742621	0.1887771485456824	3.3750558749544837	1.4800757618347689	-0.230881679090146	26.245638008505633	1.1999969482421875	-2.6208568634659315	-2.6750026702880803	-8.465563583058767	3.1155582424826065	-5.5702831266734165	0.220277786097256	2.5623096818234927	37.17941820885011	3.0237579188047192	2.895280456385341	3	0.3500022888183594	2.69000244140625	1.6650009155273438	-1.0	2.4000015258789062	1	-0.0008156275229068699	-1.9583323399216397	73.68000030517578	2.030303730890385	73.08000183105469	3.049991416963894	74.22000122070312	-0.0008156275229068699
141	162	2023-03-29	74.9800033569336	75.08000183105469	73.80000305175781	73.80000305175781	82660.0	0.019304049013986857	-1.1694888953544758	-3.6875044703526214	38.076579100953076	36.884059928506694	-0.8643639881598801	1.7884144255274634	0.10902070746158188	-1.5855763566547125	25.65386945859806	1.5200042724609375	-2.7114734604668342	-1.0909969329834013	-6.825597260003605	4.643603394036802	-3.95829709649351	1.7763032305267075	0.756519548390898	96.26871407708535	60.48396985189078	2.8673001635101034	3	-1.0700035095214844	1.2699966430664062	0.3049945831298828	-2.4200057983398438	0.5199966430664062	2	-0.00666844462009164	-4.4545958974181135	73.55999755859375	-1.9583323399216397	73.68000030517578	2.030303730890385	73.08000183105469	-0.00666844462009164
142	163	2023-03-30	75.37999725341797	76.19999694824219	75.31999969482422	75.41999816894531	83327.0	0.005334674294161568	-10.000238424490965	-0.03389907218827789	42.279794425647694	37.40021131156686	-1.2552735941453221	1.1944835543972943	-0.1705998341750785	-1.9175895471650648	25.24738599276966	1.2199935913085938	-2.910330919679609	-0.5290027618408146	-6.1421824446234154	5.084176920941786	-3.335592603232115	2.277587079550486	-4.079994201660156	78.42103466760896	39.55115331766835	2.8065898413913017	3	-1.4699974060058594	0.8700027465820312	-0.11499786376953125	-2.8199996948242188	0.12000274658203125	3	-0.021756426763123504	-1.1694888953544758	74.9800033569336	-4.4545958974181135	73.55999755859375	-1.9583323399216397	73.68000030517578	-0.021756426763123504
143	164	2023-03-31	75.83999633789062	75.9800033569336	75.36000061035156	75.37999725341797	146565.0	0.006102402510392846	-1.4800488288700695	-11.49971390425329	53.07881379979066	38.810016754489176	-1.3807671829723631	0.3873268786074391	-0.5127146213464044	-2.319974657521314	23.831823450799856	0.6200027465820312	-2.5053044309818233	0.16399650573730185	-5.017015042706618	5.345008054181221	-2.426509268484665	2.7545022799592687	-4.441993408203132	86.95647366471508	42.079460073753935	2.590505774221963	3	-1.3799972534179688	0.410003662109375	-0.5749969482421875	-3.279998779296875	0.2400054931640625	4	-0.016877621850007518	-10.000238424490965	75.37999725341797	-1.1694888953544758	74.9800033569336	-4.4545958974181135	73.55999755859375	-0.016877621850007518
144	165	2023-04-03	75.5199966430664	76.19999694824219	75.18000030517578	76.0	216827.0	-0.0042194054625018795	1.3181814241002923	-1.0434876353805582	49.232719730259205	39.57521565174592	-0.9576809450009023	0.3437586164598514	-0.09030329878112298	-1.9621586919225535	22.00519696289726	1.0199966430664062	-2.4521914013157016	0.08599700927734943	-4.602552871890509	4.774546890445208	-2.25827793130658	2.430271949861279	-4.025953833007819	74.81477504563513	26.480107469816744	2.344274940583933	4	-1.2199974060058594	0.7300033569335938	0.21500396728515625	-2.4899978637695312	1.9600067138671875	0	-0.01483044447791737	-1.4800488288700695	75.83999633789062	-10.000238424490965	75.37999725341797	-1.1694888953544758	74.9800033569336	-0.01483044447791737
145	166	2023-04-04	76.5	77.66000366210938	76.23999786376953	76.87999725341797	171606.0	0.012976739943003857	-2.1555630907472554	0.7916554080902806	67.18265412896261	42.492980227351495	-1.9341476460362657	-0.9346158134867579	-0.9473034154365507	-2.8953890964769897	20.112064114089836	2.1400070190429688	-2.083437531470935	1.2250003814697266	-3.055164148723648	5.505164911663101	-0.9150818836269536	3.3650826465664068	-4.9118381071777435	69.94809640706964	15.325568298058101	2.140082265096686	4	-1.4699974060058594	-0.25	-0.7649993896484375	-3.470001220703125	1.6800003051757812	1	-0.018039179783241432	1.3181814241002923	75.5199966430664	-1.4800488288700695	75.83999633789062	-10.000238424490965	75.37999725341797	-0.018039179783241432
146	167	2023-04-05	75.44000244140625	77.0	75.31999969482422	76.81999969482422	96521.0	-0.013856177236519662	-1.0740709344108657	3.6315979681570862	54.15224331157813	44.80618944747744	-0.8997951092675862	-0.2646539048774059	0.23623230446318644	-1.7933495814046694	18.92058972382645	1.6800003051757812	-1.879190824658366	0.40400276184081463	-3.1928044655062706	4.0008099891879	-1.394400851832728	2.2024063755143573	-3.608966877812506	10.483942914978511	-44.28551829850367	1.7984036136735428	4	-0.4099998474121094	0.80999755859375	0.2949981689453125	-2.410003662109375	2.8799972534179688	2	0.0068928502947793735	-2.1555630907472554	76.5	1.3181814241002923	75.5199966430664	-1.4800488288700695	75.83999633789062	0.0068928502947793735
147	168	2023-04-06	75.73999786376953	76.0	75.0199966430664	75.5	109712.0	0.003976609393620878	1.5789489534708627	-0.17391184161787715	64.56693031641726	48.46326462518852	-1.0744997058914691	-0.9355249117092228	0.04195211294754131	-2.038912804860871	17.72132262022153	0.9800033569335938	-1.772242878741423	0.9089981079101506	-1.9204554666973337	3.738451682517635	-0.5057286793935987	2.3237248952139	-3.675803576235168	27.27270100077739	-31.07425696410742	1.414726787303743	4	-0.18999481201171875	0.5100021362304688	0.08500289916992188	-2.6199989318847656	2.660003662109375	3	-0.003168707031141027	-1.0740709344108657	75.44000244140625	-2.1555630907472554	76.5	1.3181814241002923	75.5199966430664	-0.003168707031141027
148	169	2023-04-11	76.54000091552734	77.33999633789062	76.13999938964844	76.9800033569336	133284.0	0.01056249107897722	1.0689809394772498	-1.833359824522364	62.184876643385785	51.50404725310389	-1.4886333337598785	-1.9804052636258689	-0.6660055226576276	-2.7984396022980746	17.88406603700902	1.5999984741210938	-1.5926848853153928	1.8000011444091797	-0.6421206146943348	4.242122903512694	0.5789402648574224	3.021062023960937	-4.251974253009976	57.575766333074206	-1.0829626668935362	1.2210608795517595	4	-0.9599990844726562	-0.29000091552734375	-0.5600013732910156	-3.420001983642578	2.8600006103515625	1	-0.013587678378461643	1.5789489534708627	75.73999786376953	-1.0740709344108657	75.44000244140625	-2.1555630907472554	76.5	-0.013587678378461643
149	170	2023-04-12	76.63999938964844	77.72000122070312	76.54000091552734	76.5999984741211	182394.0	0.0013064864505483165	-13.750369557960994	-0.09091066722152864	58.429559776685934	54.353796803742256	-1.2567623856039774	-2.04340414900787	-0.6663855232567641	-2.884432928215361	18.019656884241243	1.1800003051757812	-1.1702981193321733	1.8099994659423828	-0.7760685694550062	4.396067501339772	0.5169654482436812	3.1030334836410844	-4.137093647147395	60.0	3.1176843614733656	1.2930340176986954	4	-0.8799972534179688	-0.3899993896484375	0.33500099182128906	-2.5699996948242188	3.6200027465820312	2	-0.007306857555499757	1.0689809394772498	76.54000091552734	1.5789489534708627	75.73999786376953	-1.0740709344108657	75.44000244140625	-0.007306857555499757
150	171	2023-04-13	77.04000091552734	77.08000183105469	76.44000244140625	76.5999984741211	142006.0	0.005219226631843377	1.4615158895507496	10.999809269502194	61.4864951942532	56.95489859188672	-1.2418014610917822	-2.469191298799103	-0.9542637701756433	-3.2695578240088423	17.929020997134177	0.6399993896484375	-0.5567647505920945	2.146001052856448	-0.5956497319386216	4.887651837651518	0.7751756604589133	3.516826445253983	-4.224069444334177	74.81484621144689	18.88937911503791	1.370825392397534	4	-0.6700019836425781	-1.0	0.2649974822998047	-2.640003204345703	3.44000244140625	3	0.00571135041767068	-13.750369557960994	76.63999938964844	1.0689809394772498	76.54000091552734	1.5789489534708627	75.73999786376953	0.00571135041767068
151	172	2023-04-14	77.77999877929688	77.91999816894531	77.0199966430664	77.12000274658203	133417.0	0.009605371949319208	-1.0930067510623387	1.499982660563185	70.13574113902419	60.05000378226189	-1.724165717217545	-2.9077720267925713	-1.5783201580270543	-3.9927797779974554	16.972937980659726	0.9000015258789062	-0.008156059189303733	2.599998855590826	-0.08977056756970114	5.289768278751353	1.2551141440105624	3.9448835671710896	-4.6698231231331135	95.17243737980421	37.627326901691546	1.344884711580267	4	-1.3100013732910156	-1.8999977111816406	-0.19500160217285156	-3.25	0.9199981689453125	4	0.005142729906873811	1.4615158895507496	77.04000091552734	-13.750369557960994	76.63999938964844	1.0689809394772498	76.54000091552734	0.005142729906873811
152	173	2023-04-17	76.83999633789062	78.0	76.4000015258789	78.0	166244.0	-0.012085400567741544	1.7586093499250217	-1.757591871178055	71.75922900724262	62.12560547197877	-0.6205393290420318	-1.878195562262718	-0.603121563520375	-3.046406665518788	15.826159798865369	1.5999984741210938	0.6088266214595279	1.541996765136716	-1.2244448946021294	4.308438424875561	0.15877593526730038	2.9252175950061314	-3.3450348807043326	37.63423217962706	-21.931565581337395	1.3832208298694217	4	-0.3299980163574219	-1.1599960327148438	1.0350017547607422	-2.289997100830078	0.720001220703125	0	0.01926084627106861	-1.0930067510623387	77.77999877929688	1.4615158895507496	77.04000091552734	-13.750369557960994	76.63999938964844	0.01926084627106861
153	174	2023-04-18	78.08000183105469	78.31999969482422	75.5199966430664	75.91999816894531	174035.0	0.01613750068013209	1.121214923561541	-1.8620662439820053	73.70688840127299	64.84495754653585	-1.6867664581588144	-2.8467329429196155	-1.7934411591399027	-4.276917732626629	14.845460470850805	2.8000030517578125	1.0747931318666701	2.5170021057128906	-0.24923814611349826	5.2832423575392795	1.1338819797996962	3.900122231626085	-4.13453651958703	91.42865706453915	27.090763591331964	1.3831201259131936	4	-1.410003662109375	-2.990001678466797	-0.06500244140625	-3.5300025939941406	-1.5800018310546875	1	0.004098356651125901	1.7586093499250217	76.83999633789062	-1.0930067510623387	77.77999877929688	1.4615158895507496	77.04000091552734	0.004098356651125901
154	175	2023-04-19	77.9000015258789	78.0999984741211	77.44000244140625	78.0	101245.0	-0.002305331723291393	3.4000406907250578	-0.04629551138049422	73.23341608037164	65.51726443002576	-1.2668854750810823	-2.505351083591762	-1.5448345604924043	-4.091886097309612	13.43083322185109	0.6599960327148438	1.4176633775477683	2.1530017852783203	-0.7244318919074573	5.030435462464098	0.7142849466854244	3.591718623871216	-3.429592088408455	85.00008174342373	16.515201479508917	1.4387168385928892	4	-1.2300033569335938	-3.0900001525878906	0.26999664306640625	-3.3500022888183594	-0.0200042724609375	2	0.019255455335282612	1.121214923561541	78.08000183105469	1.7586093499250217	76.83999633789062	-1.0930067510623387	77.77999877929688	0.019255455335282612
155	176	2023-04-20	74.5199966430664	77.9000015258789	74.16000366210938	77.9000015258789	237649.0	-0.04338902203602191	1.2130132904763624	33.80056458381018	47.964572612236466	64.82974546343223	2.0145732985033646	0.8671309959164546	1.863336084179707	-0.7187890838141016	13.620882759670295	3.7399978637695312	1.4100724872065342	-1.194002914428708	-4.113645455319457	1.7256396264620406	-2.6538241848740824	0.26581835601666626	3.8000030517578125	8.653685679649488	-53.990340585965626	1.4598212704453744	4	1.7200050354003906	0.2900047302246094	3.2050018310546875	0.10000228881835938	3.5	3	0.07702637884777919	3.4000406907250578	77.9000015258789	1.121214923561541	78.08000183105469	1.7586093499250217	76.83999633789062	0.07702637884777919
156	177	2023-04-21	75.08000183105469	75.31999969482422	74.19999694824219	74.81999969482422	139418.0	0.007514831095210228	2.0270431886837192	-0.07692359781862834	48.69112108686115	63.06576666014821	1.5624388849816881	0.3303646174912558	1.3198866309906663	-1.2729356034547266	13.68368758222288	1.1200027465820312	1.5201355405463062	-0.6379978179931669	-3.553738129353306	2.277742493366972	-2.0958679736732364	0.8198723376869026	3.1567979431152366	22.115361690499377	-36.94122149914556	1.45787015568007	4	1.1599998474121094	-0.2700004577636719	2.5499954223632812	-0.12000274658203125	3.1999969482421875	4	0.07192330040201655	1.2130132904763624	74.5199966430664	3.4000406907250578	77.9000015258789	1.121214923561541	78.08000183105469	0.07192330040201655
157	178	2023-04-24	75.5	75.76000213623047	74.44000244140625	74.77999877929688	136405.0	0.005594008506957682	1.129022334338276	2.7692127116406	48.511401321714224	61.54649162440693	1.2346539204086184	0.011781594961860264	0.9003890556216732	-1.7034145971962573	12.955888346411701	1.3199996948242188	1.2750329719071942	-0.2819995880126953	-3.1142918394191668	2.550292663393776	-1.698145713715931	1.1341465376905404	2.6552638519287086	32.211481149325365	-22.352795543598646	1.4161461257032388	4	0.7400016784667969	-0.6899986267089844	0.9699974060058594	0.05999755859375	2.160003662109375	0	0.0423840655396317	2.0270431886837192	75.08000183105469	1.2130132904763624	74.5199966430664	3.4000406907250578	77.9000015258789	0.0423840655396317
158	179	2023-04-25	74.66000366210938	75.37999725341797	74.58000183105469	75.37999725341797	117635.0	-0.011125779309809625	1.222229286539297	-0.9999894036366719	46.39869239700167	60.20972858221979	1.9891034176149702	1.0289728687584159	1.7537019237946652	-0.9066728298989801	11.866254708977179	0.9199981689453125	1.3001751654509803	-1.200996017456049	-3.793990215487682	1.3919981805755839	-2.4974931164718726	0.09550108155977455	3.4153549860229475	12.690372039974982	-37.68840006123269	1.2964970990158196	4	1.5799980163574219	0.14999771118164062	1.8099937438964844	1.0699958801269531	3.8599929809570312	1	0.03884267016124121	1.129022334338276	75.5	2.0270431886837192	75.08000183105469	1.2130132904763624	74.5199966430664	0.03884267016124121
159	180	2023-04-26	73.77999877929688	74.58000183105469	73.68000030517578	74.4000015258789	168295.0	-0.011786831498095784	-1.1951264898259195	0.8611225906263577	38.51351960894237	57.65717573940748	2.705238073662713	2.020442651257227	2.615795261244884	-0.06877265886016914	11.169003717066014	0.9800033569335938	1.1563998563139393	-2.086000823974615	-4.661615061127279	0.4896134131780485	-3.3738079425509397	-0.7981937053982904	4.217052769114986	2.36963140272344	-43.652800426806465	1.2878071185763285	4	2.220001220703125	1.0300025939941406	2.5849990844726562	2.020000457763672	6.180000305175781	2	0.03686637660214176	1.222229286539297	74.66000366210938	1.129022334338276	75.5	2.0270431886837192	75.08000183105469	0.03686637660214176
160	181	2023-04-27	73.5	74.04000091552734	73.31999969482422	73.33999633789062	137853.0	-0.0037950499312754404	-6.200122072175174	-0.25806927951762754	41.229655546342656	54.44538845133175	2.715884298481811	2.4197794486948965	2.8794175271154927	0.16930116514657811	10.490761824728274	0.720001220703125	0.9745103377612025	-2.362999725341794	-4.95003725180176	0.22403780111817184	-3.656518488571777	-1.069480962111811	4.324369498682415	7.37705430622608	-41.35865717449565	1.2935187632299838	4	2.3199996948242188	1.8600006103515625	2.565000534057617	2.3899993896484375	6.400001525878906	3	0.059591799366230935	-1.1951264898259195	73.77999877929688	1.222229286539297	74.66000366210938	1.129022334338276	75.5	0.059591799366230935
161	182	2023-04-28	74.4800033569336	74.5199966430664	72.44000244140625	73.5	170102.0	0.013333379005899149	2.9245546478569113	6.124880793438871	44.63376371533961	51.431447863342534	1.3617519451014033	1.4760758979035131	1.86120516185386	-0.839370531430518	10.1726241509667	2.0799942016601562	0.8484279581509071	-1.3579963684082088	-3.990230616268491	1.2742378794520732	-2.67411349233835	-0.04187924447806779	3.074103953517323	61.445816356779936	9.582287888309189	1.3161171239301401	4	0.8999977111816406	0.8799972534179688	1.4849967956542969	1.6599960327148438	6.399993896484375	4	0.047529445845591045	-6.200122072175174	73.5	-1.1951264898259195	73.77999877929688	1.222229286539297	74.66000366210938	0.047529445845591045
162	183	2023-05-02	73.73999786376953	74.87999725341797	73.4800033569336	74.5999984741211	198124.0	-0.009935626474366632	-1.028991917203861	-0.8775486372235327	38.01370936767599	47.46553908183175	1.8056634881120175	2.1996966898471157	2.5587728707038337	-0.09877712125188509	10.477919629570117	1.399993896484375	0.6220452209706337	-2.0160018920898466	-4.8057759648555844	0.7737721806758913	-3.4108889284727155	-0.6211148557069777	3.404981057157812	44.21760940026106	-6.637362560390692	1.3948870363828698	5	1.5300025939941406	1.6200027465820312	1.930002212524414	2.4000015258789062	6.7400054931640625	1	0.061567684391783395	2.9245546478569113	74.4800033569336	-6.200122072175174	73.5	-1.1951264898259195	73.77999877929688	0.061567684391783395
163	184	2023-05-03	74.55999755859375	74.73999786376953	73.80000305175781	73.95999908447266	120154.0	0.011120148068611613	-1.0434879960194055	-0.6976721491811714	41.612912355657066	43.95214977908568	0.4848264984293138	1.3479984801196991	1.7223973913893644	-0.9140533727567117	10.799713655194921	1.0	0.23921156520347608	-1.132002258300787	-3.9719404721369074	1.7079359555353335	-2.551971365218847	0.2879668486172733	2.2085832439719013	86.88523052389662	35.65088471476288	1.4199691069180624	5	0.6100044250488281	0.8000030517578125	0.9600028991699219	1.5800018310546875	6.040000915527344	2	0.04157733644075634	-1.028991917203861	73.73999786376953	2.9245546478569113	74.4800033569336	-6.200122072175174	73.5	0.04157733644075634
164	185	2023-05-04	74.4000015258789	74.95999908447266	73.68000030517578	74.45999908447266	212991.0	-0.0021458696077492068	1.415097598894455	-0.09999618529303307	39.14475624247885	42.97217018244595	0.1074344486410439	1.4965120537566179	1.8625312921746229	-0.7524517035935077	11.222373228004603	1.279998779296875	-0.1186017476184702	-1.2359985351562557	-4.133797629804548	1.6618005594920362	-2.6848980824804016	0.21290101216789026	2.0222930077939907	77.7778450564788	28.306574039638463	1.448899547324144	5	-0.2999992370605469	0.9799995422363281	0.6899986267089844	1.7399978637695312	5.720001220703125	3	0.055376277321102174	-1.0434879960194055	74.55999755859375	-1.028991917203861	73.73999786376953	2.9245546478569113	74.4800033569336	0.055376277321102174
165	186	2023-05-05	75.12000274658203	75.44000244140625	74.37999725341797	74.58000183105469	145037.0	0.009677435563663073	-1.2553060247222199	-9.000381485249237	39.044517498241916	41.90032533926603	-0.57943963208713	0.7039140185319468	1.1493229557655695	-1.4404581009770254	12.352976589784591	1.0600051879882812	-0.6250337277543281	-0.4469974517822237	-3.3238168131239547	2.4298219095595073	-1.8854071324530963	0.9914122288886489	0.9837084197095294	89.33334350585938	43.75749896888499	1.4384096806708662	5	-1.0200004577636719	0.2599983215332031	-0.030002593994140625	1.0199966430664062	5.4799957275390625	4	0.06443019383556736	1.415097598894455	74.4000015258789	-1.0434879960194055	74.55999755859375	-1.028991917203861	73.73999786376953	0.06443019383556736
166	187	2023-05-08	75.95999908447266	76.16000366210938	75.5199966430664	75.5199966430664	114077.0	0.011182059467228278	-1.9091066722152865	0.8148179544780232	46.34553126558431	41.65967311080716	-1.4320795351226963	-0.10026887344034208	0.3157042626505131	-2.2525112355518786	12.920094305370933	1.0400009155273438	-1.1339912892486836	0.3669990539550838	-2.5143831307565847	3.2483812386667523	-1.0736920384007504	1.807690146310918	-3.5199966430664062	92.53714347530268	44.058312928292956	1.440691092355837	5	-1.6599960327148438	-0.5799980163574219	-0.8799991607666016	0.18000030517578125	5.620002746582031	0	0.05186943771582597	-1.2553060247222199	75.12000274658203	1.415097598894455	74.4000015258789	-1.0434879960194055	74.55999755859375	0.05186943771582597
167	188	2023-05-09	75.5	76.19999694824219	75.33999633789062	75.95999908447266	174290.0	-0.006055806872260594	-1.2051116523372165	-1.0454466638923567	38.54351867912665	40.78687603104327	-1.0863184399526062	0.3592470641763441	0.7362474061145861	-1.7573798702104853	13.392755260061072	0.8600006103515625	-1.1218317289092141	-0.08100013732909872	-2.9618036196287107	2.7998033449705133	-1.5214018784788976	1.3594016038207002	-2.985597534179689	72.22230632059848	27.9710954650146	1.4404017411498058	5	-1.1800003051757812	-0.11999893188476562	-0.4200000762939453	0.6399993896484375	5.959999084472656	1	0.07125824176712547	-1.9091066722152865	75.95999908447266	-1.2553060247222199	75.12000274658203	1.415097598894455	74.4000015258789	0.07125824176712547
168	189	2023-05-10	75.5	76.13999938964844	75.4000015258789	75.68000030517578	158535.0	0.0	-2.8947537494729656	0.39130579005854743	39.16967745178441	40.85978245802572	-1.0668221267319353	0.2923255814654624	0.7127418257814213	-1.7107138422900192	14.365193794719538	0.7399978637695312	-1.1612274305183803	-0.029000091552731533	-2.874243019917202	2.816242836811739	-1.4516215557349597	1.3936213726294966	-2.838173754882817	72.22230632059848	31.757171131202497	1.4226214641822343	5	-1.1800003051757812	-0.11999893188476562	-0.4200000762939453	0.6399993896484375	5.959999084472656	2	0.06596030936335895	-1.2051116523372165	75.5	-1.9091066722152865	75.95999908447266	-1.2553060247222199	75.12000274658203	0.06596030936335895
169	190	2023-05-11	76.08000183105469	76.63999938964844	75.45999908447266	75.45999908447266	194817.0	0.007682143457677926	-2.8064357349412417	-3.4444538634340693	59.42031389221369	42.88096671867805	-1.4374183097642685	-0.3497108097677426	0.09356765601205552	-2.204117410117135	15.037326807774498	1.1800003051757812	-1.2195315358287218	0.5790016174316435	-2.231010122194391	3.389013357057678	-0.8260042523813667	1.9840074872446536	-3.2766487578125094	75.22137038649936	29.462781134696456	1.4050058698130166	5	-1.5400009155273438	-0.7000007629394531	-0.7250022888183594	0.05999755859375	4.959999084472656	3	0.05941110060832577	-2.8947537494729656	75.5	-1.2051116523372165	75.5	-1.9091066722152865	75.95999908447266	0.05941110060832577
170	191	2023-05-12	77.4800033569336	77.94000244140625	76.87999725341797	77.0199966430664	190351.0	0.018401702052896818	-1.8648576200589728	0.7419430259029103	63.15789913976929	44.93920398805913	-2.4736116805543844	-1.8077421768086452	-1.3488437705671572	-3.5097779706558327	15.611231942109633	1.8600006103515625	-1.146864817489984	1.95700302124024	-0.9100526319680853	4.824058674448565	0.5234751946360774	3.3905308478444027	-4.446451504707042	82.30776905290092	32.17220472365997	1.4335278266041604	5	-1.7700004577636719	-2.1000022888183594	-2.2050037384033203	-1.3400039672851562	2.9399948120117188	4	0.03407329988728236	-2.8064357349412417	76.08000183105469	-2.8947537494729656	75.5	-1.2051116523372165	75.5	0.03407329988728236
171	192	2023-05-15	78.18000030517578	78.4000015258789	77.69999694824219	77.9000015258789	219915.0	0.009034549792382496	-1.058812969819365	0.6086841145055892	64.25531845818078	47.85493833144855	-2.8983635524123343	-2.6100543504654183	-2.0936624688061443	-4.095396578558109	15.851294624192446	0.9199981689453125	-0.8582481435853424	2.6369998931884737	-0.3010497773345122	5.57504956371146	1.1679750579269808	4.106024728449967	-4.753932405814851	92.81042981342921	38.73839366725408	1.4690248352614939	5	-2.1399993896484375	-2.759998321533203	-2.539999008178711	-2.0400009155273438	1.5999984741210938	0	0.03095418469555944	-1.8648576200589728	77.4800033569336	-2.8064357349412417	76.08000183105469	-2.8947537494729656	75.5	0.03095418469555944
172	193	2023-05-16	78.31999969482422	78.91999816894531	78.04000091552734	78.77999877929688	183808.0	0.0017907315055250006	1.3783778210798718	-1.6428610354223434	71.03444889053753	51.12399794643527	-2.5930553537364034	-2.7758076333328603	-2.2893866019730638	-4.134690206092571	16.62003821635423	0.8799972534179688	-0.5647386626236539	2.7029991149902344	-0.4400015114285196	5.845999741408988	1.1314988017808503	4.2744994281996185	-4.3965384328114965	82.95457254759164	22.671158300869678	1.5715003132093783	5	-2.020000457763672	-2.6399993896484375	-2.6799983978271484	-2.1800003051757812	1.4199981689453125	1	0.0416241336687071	-1.058812969819365	78.18000030517578	-1.8648576200589728	77.4800033569336	-2.8064357349412417	76.08000183105469	0.0416241336687071
173	194	2023-05-17	78.4000015258789	78.63999938964844	77.23999786376953	77.69999694824219	183714.0	0.0010214738427785086	1.372883328484143	-1.521752110526927	79.24051806476099	55.5790825933555	-2.3144598581450566	-2.9835761927198803	-2.4859396748983187	-4.088228671044121	17.450950187774176	1.4000015258789062	-0.35831357871691694	2.767000961303708	-0.4315595888209032	5.965561511428319	1.1677206862413954	4.366281236366021	-3.8769558350342663	84.97119131042604	16.64486369988785	1.599280275062309	5	-1.7500038146972656	-2.720001220703125	-2.5	-2.2600021362304688	0.9000015258789062	2	0.03903058034487006	1.3783778210798718	78.31999969482422	-1.058812969819365	78.18000030517578	-1.8648576200589728	77.4800033569336	0.03903058034487006
174	195	2023-05-18	79.4000015258789	79.9000015258789	79.0	79.04000091552734	160022.0	0.012755101792567114	-3.0908933277847135	0.5142832230711382	84.22273576547497	60.598884623048065	-2.8280191999608917	-4.074331151401907	-3.5887605742482265	-4.969356220242972	18.601429270929177	1.5	0.05380209619720233	3.6920009613037053	0.2116878038943213	7.172314118713089	1.9518443825990062	5.432157540008404	-4.349321537662192	83.44373203179079	7.101725519529069	1.7401565787046935	5	-1.7800025939941406	-3.229999542236328	-3.4850006103515625	-3.1500015258789062	-0.06000518798828125	3	0.025944553136089565	1.372883328484143	78.4000015258789	1.3783778210798718	78.31999969482422	-1.058812969819365	78.18000030517578	0.025944553136089565
175	196	2023-05-19	80.26000213623047	80.83999633789062	79.41999816894531	79.5	285847.0	0.010831241735823616	-2.0869330856559993	2.1111134658585176	83.99999281939338	64.7827136845824	-3.2209529957194434	-4.724482821690771	-4.5217869497410845	-5.709705473692139	18.344208839165894	1.4399948120117188	0.4184386743185655	4.26500129699707	0.28619599395949535	8.243806600034645	2.275598645478283	6.254403948515858	-4.53041713274105	83.88904312517087	5.428845605651745	1.989402651518784	5	-2.1700057983398438	-3.6200027465820312	-4.255001068115234	-4.010002136230469	-1.4200057983398438	4	0.009718399682732803	-3.0908933277847135	79.4000015258789	1.372883328484143	78.4000015258789	1.3783778210798718	78.31999969482422	0.009718399682732803
176	197	2023-05-22	80.4800033569336	80.95999908447266	80.16000366210938	80.44000244140625	177899.0	0.002741106589178699	-1.6666581895400734	0.05263263564724188	92.23063346954072	70.74794866129508	-3.0534697867625766	-4.763409161915376	-4.831171642171455	-5.795106960407523	18.095434412039396	0.7999954223632812	0.8747188198121023	4.215002441406256	-0.2102066553451465	8.640211538157658	2.0023978930305617	6.42760698978195	-3.932752539939983	87.09689327875174	4.127393689264579	2.2126045483756984	5	-2.3000030517578125	-3.7800025939941406	-4.275003433227539	-4.230003356933594	-1.44000244140625	0	-0.0007455912709416479	-2.0869330856559993	80.26000213623047	-3.0908933277847135	79.4000015258789	1.372883328484143	78.4000015258789	-0.0007455912709416479
177	198	2023-05-23	78.69999694824219	80.58000183105469	78.55999755859375	80.19999694824219	179757.0	-0.022117374930974765	-1.2696692783787955	-37.49914171275987	73.15435267933339	74.5240236865783	-0.8625102907569726	-2.8789819078739924	-3.15082486132286	-3.900662062272545	17.722124576018356	2.0200042724609375	1.2740776291910834	2.27499618530274	-2.2636968590717856	6.813689229677266	0.00564966311547721	4.544342707490003	-1.3584514431023536	39.247274338170755	-41.4412524933109	2.2693465221872633	5	-0.48999786376953125	-1.9999961853027344	-2.5249977111816406	-2.4499969482421875	1.8800048828125	1	0.013723022527751372	-1.6666581895400734	80.4800033569336	-2.0869330856559993	80.26000213623047	-3.0908933277847135	79.4000015258789	0.013723022527751372
178	199	2023-05-24	77.55999755859375	78.0999984741211	77.0	78.0999984741211	199031.0	-0.01448538035393021	3.0740615154212407	0.3600006103515625	65.92739004872196	75.24703214841254	0.6709915240352586	-1.5922164001577812	-2.0780747721708224	-2.640833755866282	17.343928462844822	1.6999969482421875	1.49977611327256	0.989997100830081	-3.496268345189989	5.476262546850151	-1.2531356221799541	3.233129823840116	3.4000015258789062	14.141355759134564	-64.15114854425869	2.2431327230100333	5	1.3600006103515625	-0.8599967956542969	-1.4649982452392578	-1.30999755859375	3.6800003051757812	2	0.02810727660903889	-1.2696692783787955	78.69999694824219	-1.6666581895400734	80.4800033569336	-2.0869330856559993	80.26000213623047	0.02810727660903889
179	200	2023-05-25	76.5	77.81999969482422	76.5	77.81999969482422	185532.0	-0.013666807529138514	1.0	2.444439734949632	56.72513141369082	74.53228017884827	2.007993029942412	-0.33517980072284104	-0.9855526932075804	-1.4956534941461541	16.618672907355887	1.3199996948242188	1.8629987416848621	-0.20600051879883097	-4.496801308099194	4.084800270501532	-2.3514009134490124	1.9393998758513504	4.3807991027832	0.0	-73.71942157694687	2.1454003946501823	5	2.229999542236328	0.20000076293945312	-0.6200008392333984	-0.25	5.180000305175781	3	0.036601347081801405	3.0740615154212407	77.55999755859375	-1.2696692783787955	78.69999694824219	-1.6666581895400734	80.4800033569336	0.036601347081801405
180	201	2023-05-26	77.87999725341797	78.27999877929688	76.45999908447266	76.54000091552734	227449.0	0.01803917978324132	-1.426666259765625	-1.0151489755223535	58.88887790005214	73.93600900572287	0.7718724176046123	-1.4442620311224346	-2.3459782267866274	-2.786049418255942	15.58798254263264	1.8199996948242188	2.278728621068609	0.9549968719482393	-3.0866996041499988	4.9966933480464775	-1.0658513661008868	2.9758451099973655	2.8255698852538984	31.55551486545139	-38.140172322968255	2.020848238049122	5	0.8300018310546875	-1.1799964904785156	-2.1399974822998047	-1.6299972534179688	3.7600021362304688	4	0.018746778838754752	1.0	76.5	3.0740615154212407	77.55999755859375	-1.2696692783787955	78.69999694824219	0.018746778838754752
181	202	2023-05-29	78.0199966430664	78.83999633789062	78.0	78.0999984741211	105694.0	0.001797629617177332	-13.000508646998982	-0.05970302215946617	62.022880896307974	72.9347236730307	0.6780990235865971	-1.3760044548842814	-2.3450951093513765	-2.844942704019928	13.995901240482771	0.9599990844726562	2.436860760365704	0.9179965972900419	-2.9803742679203395	4.816367462500423	-1.0311888353151488	2.8671820298952326	2.430836412353514	37.86399317058537	-30.210361605198095	1.9491854326051918	5	0.69000244140625	-1.3199958801269531	-2.4949951171875	-1.7699966430664062	3.5800018310546875	0	0.010510122149525847	-1.426666259765625	77.87999725341797	1.0	76.5	3.0740615154212407	77.55999755859375	0.010510122149525847
182	203	2023-05-30	78.27999877929688	79.5999984741211	78.19999694824219	79.5999984741211	163898.0	0.0033325063755123008	1.121214923561541	16.499618539004388	62.94225957829503	71.12380606342337	0.46022346065754505	-1.3475303993566285	-2.536304754838582	-3.018948629173096	12.675981504238942	1.5800018310546875	2.458756346467851	0.9509986877441463	-2.639667431123769	4.5416648066120615	-0.8443343716898113	2.746331747178104	1.9313842378662116	57.96178498709806	-9.191816307231683	1.7953330594339552	5	0.43000030517578125	-1.5799980163574219	-2.7549972534179688	-2.029998779296875	2.9199981689453125	1	0.009708765305084244	-13.000508646998982	78.0199966430664	-1.426666259765625	77.87999725341797	1.0	76.5	0.009708765305084244
183	204	2023-05-31	77.66000366210938	78.58000183105469	77.08000183105469	78.18000030517578	667856.0	-0.007920223899536838	1.272727798167789	0.3939369418836517	57.328395222498074	68.13554600309261	1.0775242050723364	-0.5095052921183196	-1.7984985787601317	-2.3300599499632426	11.279910423630696	1.5	2.3988910324617905	0.17600326538085653	-3.170727473579319	3.5227340043410322	-1.4973621040992384	1.8493686348609515	2.326296319092279	38.2167137227079	-26.763172631709104	1.6733653694800894	5	1.0499954223632812	-0.9600028991699219	-2.1350021362304688	-1.410003662109375	1.5999984741210938	2	0.03759976862285397	1.121214923561541	78.27999877929688	-13.000508646998982	78.0199966430664	-1.426666259765625	77.87999725341797	0.03759976862285397
184	205	2023-06-01	78.5199966430664	78.58000183105469	77.73999786376953	78.5	149190.0	0.011073821019874863	10.999455070568361	-0.03845533107384421	55.07809706029611	64.92200202985957	0.08892672621203701	-1.101486407643165	-2.57468098351535	-3.1320649799087334	9.988798949362327	0.9199981689453125	2.2864798232315167	0.8299964904785213	-2.2106545040315524	3.870647484988595	-0.6903290067765084	2.350321987733551	1.2547252843315135	65.60503054188149	2.700637248901927	1.520325497255036	6	0.19000244140625	-1.8199958801269531	-2.9949951171875	-2.2699966430664062	0.9200057983398438	3	0.03464087286029338	1.272727798167789	77.66000366210938	1.121214923561541	78.27999877929688	-13.000508646998982	78.0199966430664	0.03464087286029338
185	206	2023-06-02	79.95999908447266	80.30000305175781	78.5	79.0999984741211	273123.0	0.018339308494270234	1.3376533301626934	43.007249141549025	58.105644225491076	61.1303365582985	-1.5624105833285284	-2.277041933920927	-3.9433602767543334	-4.49617565692202	9.142062457475866	1.8000030517578125	2.141664752452968	2.027999114990237	-0.9204396508586683	4.976437880839143	0.5537797320657774	3.502218497914697	-3.5	89.44087458417445	29.066930898984964	1.4742193829244552	6	-1.4399986267089844	-3.259998321533203	-4.554998397827148	-3.7099990844726562	0.20000457763671875	4	0.02151077089040543	10.999455070568361	78.5199966430664	1.272727798167789	77.66000366210938	1.121214923561541	78.27999877929688	0.02151077089040543
186	207	2023-06-05	79.9000015258789	80.81999969482422	79.77999877929688	80.0199966430664	309179.0	-0.000750344663340563	-4.777773068282965	-0.13952910700661805	57.24771887975228	59.362932802789494	-1.7805860607658843	-2.009777040242568	-3.8054633824200295	-4.35475526591199	8.906520584316603	1.0400009155273438	1.8337463033275583	1.7710014343261662	-1.1490272124114114	4.691030081063744	0.3109871109573845	3.231015757694948	-3.363202362060548	75.40110442688731	17.144711208496872	1.4600143233687883	6	-1.2600021362304688	-3.200000762939453	-4.310001373291016	-3.6500015258789062	0.8799972534179688	0	0.021777194374720477	1.3376533301626934	79.95999908447266	10.999455070568361	78.5199966430664	1.272727798167789	77.66000366210938	0.021777194374720477
187	208	2023-06-06	80.87999725341797	80.87999725341797	79.41999816894531	79.5199966430664	167691.0	0.012265277957743903	1.1470565135926578	-11.3337995930824	60.50846734357139	58.760830279994984	-2.70308727396268	-2.704723515109464	-4.669420483586862	-5.25766057901518	8.469667278217699	1.4599990844726562	1.475086398313735	2.481997299194333	-0.40938081131812964	5.373375409706796	1.0363082439380946	3.9276863544505716	-4.171870068359382	100.0	43.258870722546526	1.4456890552562336	6	-2.2099990844726562	-3.6599960327148438	-5.50999641418457	-4.629997253417969	0.9200057983398438	1	0.008902092546407614	-4.777773068282965	79.9000015258789	1.3376533301626934	79.95999908447266	10.999455070568361	78.5199966430664	0.008902092546407614
188	209	2023-06-07	80.4800033569336	81.0	80.04000091552734	80.62000274658203	186457.0	-0.004945523121509199	1.1333457665050355	-0.10294068148414097	54.82144462821628	58.54930952605337	-2.0621932604587414	-2.015865262588818	-4.118892249273301	-4.784993545799551	8.032688283561962	0.9599990844726562	1.0067845317322224	1.833003234863284	-0.8583721837158862	4.524378653442454	0.48731552557370605	3.178690944152862	-3.521563967773446	84.0491931803555	29.418166325766116	1.345687709289583	6	-1.7500038146972656	-3.140003204345703	-5.165002822875977	-4.230003356933594	1.7399978637695312	2	0.008946242063576637	1.1470565135926578	80.87999725341797	-4.777773068282965	79.9000015258789	1.3376533301626934	79.95999908447266	0.008946242063576637
189	210	2023-06-08	80.5999984741211	80.91999816894531	80.0	80.0	174854.0	0.0014909929446116355	-2.0666683620919852	-4.285722070844686	51.625225198940925	57.74223700370768	-1.7203560177677133	-1.876057561866304	-4.103197686406276	-4.845889127247034	7.971283728159427	0.9199981689453125	0.8195107373404085	1.7269985198974638	-0.8115396695708199	4.2655367093657475	0.45772942516332193	2.9962676146316056	-3.3182342360937582	83.99993896484375	31.703772823758214	1.2692690947341436	6	-1.55999755859375	-3.259998321533203	-5.334997177124023	-4.349998474121094	1.9199981689453125	3	-0.016625265052838345	1.1333457665050355	80.4800033569336	1.1470565135926578	80.87999725341797	-4.777773068282965	79.9000015258789	-0.016625265052838345
190	211	2023-06-09	80.12000274658203	80.68000030517578	79.69999694824219	80.58000183105469	182543.0	-0.00595528209213525	1.969724993353139	-0.7666670905229963	48.32088808672482	56.21979335819844	-0.9936984175352706	-1.2523472914898406	-3.4864236047653065	-4.30547223333798	8.392772536304145	0.9800033569335938	0.7689072203903891	1.1150028228759794	-1.3929186594556882	3.622924305207647	-0.13895791828986148	2.3689635640418203	-2.540779647596878	44.30403584845529	-3.44177017263263	1.2539607411658373	6	-1.0800018310546875	-2.430004119873047	-5.380001068115234	-3.8700027465820312	1.9599990844726562	4	-0.008487272614388308	-2.0666683620919852	80.5999984741211	1.1333457665050355	80.4800033569336	1.1470565135926578	80.87999725341797	-0.008487272614388308
191	212	2023-06-12	80.5999984741211	81.0999984741211	80.4800033569336	81.0	168448.0	0.00599095994863208	1.0666556464020955	0.869570265204916	60.0849765893222	55.90231747053479	-1.1948892944769227	-1.6250649230902923	-3.86702134743598	-4.72068424521197	8.622270799840262	0.9799957275390625	0.9373800288987866	1.4739986419677678	-1.0989991883618586	4.046996472297394	0.18749972680295457	2.760497557132581	-2.747113223054754	70.23810064441123	20.532561466338876	1.2864989151648114	6	-1.5099983215332031	-2.3800010681152344	-5.859996795654297	-4.349998474121094	1.3800048828125	0	-0.005458992808206942	1.969724993353139	80.12000274658203	-2.0666683620919852	80.5999984741211	1.1333457665050355	80.4800033569336	-0.005458992808206942
192	213	2023-06-13	81.58000183105469	81.69999694824219	80.83999633789062	81.0	193721.0	0.012158850812487909	1.0975827611232065	-1.4499990463293215	71.70637098116373	57.49987033260875	-1.852354565675455	-2.475220440996935	-4.747084595421427	-5.596974519679861	8.655304854368406	1.0999984741210938	1.0152844918254686	2.291001892089838	-0.472962408407426	5.054966192587102	0.909019741841206	3.67298404233847	-3.4024052576828723	94.000244140625	38.152140138008455	1.3819821502486291	6	-1.8600044250488281	-3.0600051879882812	-6.739999771118164	-5.3300018310546875	0.8600006103515625	1	-0.009806362267735014	1.0666556464020955	80.5999984741211	1.969724993353139	80.12000274658203	-2.0666683620919852	80.5999984741211	-0.009806362267735014
193	214	2023-06-14	81.45999908447266	81.55999755859375	81.05999755859375	81.26000213623047	145810.0	-0.00147098239628074	1.5000381475547417	0.3448212359580122	79.80779723341723	60.24761479628887	-1.2702127940526964	-2.2284709924558967	-4.5413050479326955	-5.378013067770425	9.287063671020434	0.5200042724609375	1.0600644489610005	2.0179992675781193	-0.8745449946281809	4.9105435297844195	0.5717271364749763	3.4642713986812623	-2.859714466116401	88.00010681152344	24.051250654507477	1.4462721311031475	6	-1.3600006103515625	-2.9099998474121094	-6.60999870300293	-5.209999084472656	1.1200027465820312	2	0.004173876394628628	1.0975827611232065	81.58000183105469	1.0666556464020955	80.5999984741211	1.969724993353139	80.12000274658203	0.004173876394628628
194	215	2023-06-15	81.45999908447266	81.83999633789062	80.81999969482422	81.5	138355.0	0.0	1.8333492280467516	-0.20000762951094836	75.79262474220458	62.21283485370149	-0.9044262892741557	-2.177889707049758	-4.443443590293555	-5.285075298541713	9.227139870817497	1.0199966430664062	1.0854139248365726	1.9149993896484432	-1.1147039537355994	4.944702733032486	0.4001477179564148	3.4298510613404716	-2.487748986530093	82.24311393470092	13.610266187669168	1.5148516716920237	6	-0.8300018310546875	-2.8100013732910156	-6.60999870300293	-5.209999084472656	1.220001220703125	3	0.009329758713136682	1.5000381475547417	81.45999908447266	1.0975827611232065	81.58000183105469	1.0666556464020955	80.5999984741211	0.009329758713136682
195	216	2023-06-16	81.04000091552734	81.66000366210938	80.95999908447266	81.55999755859375	564799.0	-0.005155882318508054	-1.0588360690684289	12.999618539004388	70.91424187603558	63.73133740884407	-0.35215151599408046	-1.7881386091613933	-3.9600399587625645	-4.770125314431738	8.64606954756869	0.7000045776367188	1.241910960422004	1.4560012817382812	-1.6319759615387852	4.543978525015348	-0.08798733990025198	2.9999899033768145	-1.6662663439920493	41.1765035875169	-30.05342737339688	1.543988621638535	6	-0.410003662109375	-1.8900032043457031	-6.079999923706055	-4.790000915527344	2.0999984741210938	4	0.0182625334503852	1.8333492280467516	81.45999908447266	1.5000381475547417	81.45999908447266	1.0975827611232065	81.58000183105469	0.0182625334503852
196	217	2023-06-19	80.41999816894531	81.04000091552734	80.19999694824219	80.69999694824219	79872.0	-0.007650576747010307	-1.333340397575552	0.5384626670774829	64.11614438331512	64.13219041326005	0.39042737065082633	-1.2362447047391214	-3.2483568347349774	-4.052702586110598	7.737956140400212	0.8400039672851562	1.3746128135932167	0.8389987945556641	-2.2454275279129234	3.9234251170242516	-0.7032143666786368	2.381211955789965	-0.7009869501202672	13.414713571953591	-57.03593149639236	1.5422131612342946	6	0.34999847412109375	-1.2700004577636719	-4.874996185302734	-4.1699981689453125	2.3400039672851562	0	0.020641677442245987	-1.0588360690684289	81.04000091552734	1.8333492280467516	81.45999908447266	1.5000381475547417	81.45999908447266	0.020641677442245987
197	218	2023-06-20	79.77999877929688	80.41999816894531	78.5	80.30000305175781	127834.0	-0.007958211940069071	4.052663280261811	1.85716621253406	63.94738110152749	65.14618335473907	0.9588121841948976	-0.538810837715971	-2.531894894442644	-3.3298314090014145	7.906530411291198	1.9199981689453125	1.3483753500731126	0.14499931335448935	-2.912179384296863	3.2021780110058415	-1.3835900354711868	1.6735886621801654	2.05999755859375	38.32335876467632	-34.70908459838078	1.5285893488256785	6	0.3899993896484375	-0.6300010681152344	-4.049997329711914	-3.529998779296875	3.2600021362304688	1	0.02757589134242533	-1.333340397575552	80.41999816894531	-1.0588360690684289	81.04000091552734	1.8333492280467516	81.45999908447266	0.02757589134242533
198	219	2023-06-21	79.73999786376953	79.91999816894531	79.4800033569336	79.68000030517578	104257.0	-0.0005013902749986254	1.0952225249772933	-0.11537897238768743	58.99708101806527	65.96527844575289	0.9865506943719993	-0.3447935793766135	-2.4401101855105196	-3.218804335143986	8.04041218477286	0.43999481201171875	1.3402974056318584	-0.004001617431640625	-2.900928999877806	2.8929257650145246	-1.4524653086547232	1.444462073791442	2.033198547363284	37.12572525012563	-35.32415588586375	1.4484636912230844	6	0.43000030517578125	-0.5900001525878906	-3.749998092651367	-3.4899978637695312	4.8000030517578125	2	0.033860103460869206	4.052663280261811	79.77999877929688	-1.333340397575552	80.41999816894531	-1.0588360690684289	81.04000091552734	0.033860103460869206
199	220	2023-06-22	79.30000305175781	79.37999725341797	78.37999725341797	79.37999725341797	143676.0	-0.005517868369690926	24.001812112541725	-1.3332909460834181	44.29066794439758	65.51747620771653	1.3664448553057866	0.33278818318368053	-1.9556004315279552	-2.707385450506223	8.15320474423909	1.3600006103515625	1.1885940567385944	-0.5839965820312472	-3.061027639009822	1.8930344749473278	-1.8225121105205346	0.6545189464580403	2.4077294311523474	28.048902462568353	-40.506356796804	1.2385155284892866	6	0.8099937438964844	-0.15000534057617188	-3.1350040435791016	-3.0500030517578125	5.899993896484375	3	0.041361899786511724	1.0952225249772933	79.73999786376953	4.052663280261811	79.77999877929688	-1.333340397575552	80.41999816894531	0.041361899786511724
200	221	2023-06-23	79.33999633789062	79.86000061035156	78.80000305175781	78.91999816894531	112089.0	0.0005043289356081448	-2.2121702540864217	-5.25035765379113	45.13881990169158	63.85679213131313	1.3456851480920875	0.42981967120837794	-1.9625914661696413	-2.6721229020703134	8.435663487445092	1.05999755859375	1.147180231911804	-0.6170032501220675	-2.925697469849112	1.6916909696049771	-1.7713503599855898	0.5373438597414548	2.2346267358398535	36.090141459105354	-30.293835540333504	1.1543471098635254	6	0.7700004577636719	-0.18999862670898438	-2.444995880126953	-3.089996337890625	5.600006103515625	4	0.042097354694356826	24.001812112541725	79.30000305175781	1.0952225249772933	79.73999786376953	4.052663280261811	79.77999877929688	0.042097354694356826
201	222	2023-06-26	78.83999633789062	79.5999984741211	77.83999633789062	79.5999984741211	198568.0	-0.006301991720173761	3.6315715504693067	-1.8095367847411443	30.68172130330305	59.29849772266194	1.7542525549174712	1.0481405282659466	-1.4585748161747745	-2.1025233232235507	9.288403003520072	1.7600021362304688	1.125999316141744	-1.158003234863287	-3.347928666327846	1.031922196601272	-2.2529659505955664	-0.0630405191310075	2.6068417030273565	38.75966241431723	-22.406635846297277	1.0949627157322785	6	1.0	0.3100013732910156	-1.4749984741210938	-2.589996337890625	5.180000305175781	0	0.05454088345373531	-2.2121702540864217	79.33999633789062	24.001812112541725	79.30000305175781	1.0952225249772933	79.73999786376953	0.05454088345373531
202	223	2023-06-27	79.04000091552734	79.5	78.77999877929688	79.33999633789062	107724.0	0.002536841538900436	1.3225742939764966	0.3947297093811173	35.82671016033785	54.411710270097565	1.2919175215723442	0.9570618226511556	-1.6218521339895489	-2.266825095509418	9.958209011453983	0.720001220703125	1.1870856532020753	-0.9959987640380916	-3.0844269398683224	1.0924294117921391	-2.040212851953214	0.04821532387703087	2.1904266232089924	57.69247698345743	-0.5553591367777031	1.0442140879151154	6	0.7999954223632812	0.10999679565429688	-1.6000003814697266	-2.9099998474121094	4.1999969482421875	1	0.04706479222689808	3.6315715504693067	78.83999633789062	-2.2121702540864217	79.33999633789062	24.001812112541725	79.30000305175781	0.04706479222689808
203	224	2023-06-28	80.58000183105469	80.72000122070312	79.41999816894531	79.45999908447266	167081.0	0.019483817025422345	-1.166663487764405	-3.7333994557615524	49.84617948817266	51.52877190853847	-0.4314051515684554	-0.37203829761782004	-3.1464488072225976	-3.762125124751776	10.341498894268023	1.6800003051757812	1.1084031740990383	0.3980022430419865	-1.3755781361632415	2.1715826222472145	-0.4887879465606346	1.2847924326446076	0.44699983563090484	95.13891832323147	38.490054832423795	0.8867901896026142	6	-0.8300018310546875	-1.4300041198730469	-3.125001907348633	-4.450000762939453	1.8199996948242188	2	0.030528655107632474	1.3225742939764966	79.04000091552734	3.6315715504693067	78.83999633789062	-2.2121702540864217	79.33999633789062	0.030528655107632474
204	225	2023-06-29	81.23999786376953	81.4000015258789	80.76000213623047	80.81999969482422	140891.0	0.008190568599124592	-1.37039758116929	0.3749974455214883	58.383206176618394	50.136434608603224	-1.2582037762799274	-0.8620059395711621	-3.7772509483373113	-4.363228938159438	10.577291134810725	0.8199996948242188	0.8304671887136976	0.9219982147216825	-0.7278008925125334	2.5717973219558985	0.09709866110456744	1.7468977683387976	-3.4000015258789062	95.50552165909086	35.75449753847927	0.8248995536171111	6	-1.6199989318847656	-2.0900001525878906	-3.4299983978271484	-5.109996795654297	1.3000030517578125	3	0.04062042268011323	-1.166663487764405	80.58000183105469	1.3225742939764966	79.04000091552734	3.6315715504693067	78.83999633789062	0.04062042268011323
205	226	2023-06-30	81.68000030517578	82.0999984741211	80.81999969482422	80.9000015258789	199836.0	0.005416081400495321	-1.723394584767223	1.857148047229791	58.13254465609122	49.471590194467225	-1.7856559674039119	-1.229584689201431	-4.073380385802196	-4.742460083219413	10.62392057950837	1.279998779296875	0.496181009913812	1.2760005950927678	-0.47164066465630583	3.0236418548418413	0.40217996521823807	2.1498212249672974	-3.7688038635253918	90.1408929968999	30.406241200133472	0.8738206298745361	6	-1.7100028991699219	-2.4000015258789062	-3.9650001525878906	-5.549999237060547	0.44000244140625	4	0.04309496363754728	-1.37039758116929	81.23999786376953	-1.166663487764405	80.58000183105469	1.3225742939764966	79.04000091552734	0.04309496363754728
206	227	2023-07-03	81.63999938964844	82.22000122070312	81.4800033569336	82.05999755859375	74412.0	-0.0004897271716196583	-1.0000206202573407	-0.5384600336476388	50.52629465540549	47.980358367120346	-1.737070087902623	-1.1094244957808286	-3.905058333858719	-4.65056448801063	10.426723147938882	0.7399978637695312	0.2291177999840528	1.1489997863769474	-0.6649803551380415	2.9629799278919364	0.24200971561944584	2.055989857134449	-3.5612508666992255	83.13949362147585	26.59333070418775	0.9069900707574958	7	-1.6100006103515625	-1.9899978637695312	-3.934999465942383	-5.509998321533203	-0.6999969482421875	0	0.04042139976027781	-1.723394584767223	81.68000030517578	-1.37039758116929	81.23999786376953	-1.166663487764405	80.58000183105469	0.04042139976027781
207	228	2023-07-04	81.5999984741211	82.0199966430664	81.44000244140625	81.5	68706.0	-0.0004899671218323576	-4.272828160221953	-0.2380926430517711	51.24554725341559	47.119076837714815	-1.577660361116429	-1.0674456826595105	-3.748095260026048	-4.568912905947144	10.444234600168748	0.5799942016601562	0.013339549018809294	1.0729988098144503	-0.8010695491273054	2.947067168756206	0.13596463034356532	2.0100329892853352	-3.272774789306652	77.85706889880709	24.244930296785803	0.9370341794708792	7	-1.5699996948242188	-1.9499969482421875	-3.894998550415039	-5.469997406005859	-0.1399993896484375	1	0.029656840860270428	-1.0000206202573407	81.63999938964844	-1.723394584767223	81.68000030517578	-1.37039758116929	81.23999786376953	0.029656840860270428
208	229	2023-07-05	81.19999694824219	82.0	81.0	82.0	114751.0	-0.004901979575474669	1.4999904632932155	-8.000152590218967	47.8405126144885	47.51350402328048	-1.0602781201661173	-0.6437434249997693	-3.206288386523269	-4.11798690172057	10.275914560485447	1.0	-0.11950763803775999	0.6369976043701229	-1.260780884680372	2.534776093420618	-0.3118916401551246	1.5858868488953703	-2.6392066112744317	30.136649857601967	-19.033720322074018	0.94888924452525	7	-1.1699981689453125	-1.5499954223632812	-3.494997024536133	-5.069995880126953	0.8600006103515625	2	0.02512316492853639	-4.272828160221953	81.5999984741211	-1.0000206202573407	81.63999938964844	-1.723394584767223	81.68000030517578	0.02512316492853639
209	230	2023-07-06	79.26000213623047	80.76000213623047	78.94000244140625	80.73999786376953	148611.0	-0.023891562622204154	1.3947297093811173	1.8499876022811803	38.19628405657494	46.74211115160086	0.9760923946834623	1.2550626724870142	-1.1157378890407585	-2.1483698460004916	10.495821049099922	2.2599945068359375	-0.2550164643271273	-1.2359973907470732	-3.220891843586898	0.7488970620927518	-2.2284446171669856	-0.2435501643271607	-0.4796591462385891	9.7560918877176	-38.75551506973882	0.9924472264199093	7	0.7699966430664062	0.7199974060058594	-1.555002212524414	-3.1300010681152344	2.1599960327148438	3	0.039616443414314695	1.4999904632932155	81.19999694824219	-4.272828160221953	81.5999984741211	-1.0000206202573407	81.63999938964844	0.039616443414314695
210	231	2023-07-07	79.44000244140625	79.63999938964844	78.5999984741211	79.04000091552734	92438.0	0.0022710106021244236	1.6000171662359213	-0.2702720814904168	43.09861273788161	48.121765755442915	0.9071682176597307	1.076709871411893	-1.1309601788281896	-2.2948458031564485	11.011595807809659	1.0400009155273438	-0.33116946935675173	-1.0219970703124943	-3.0566813050905495	1.0126871644655608	-2.039339187701515	-0.004654952923473843	2.779998779296875	23.204511877187915	-28.517814028013643	1.0173421173890254	7	0.9699974060058594	0.589996337890625	-1.7350025177001953	-3.3100013732910156	1.779998779296875	4	0.039023141727715815	1.3947297093811173	79.26000213623047	1.4999904632932155	81.19999694824219	-4.272828160221953	81.5999984741211	0.039023141727715815
211	232	2023-07-10	80.16000366210938	80.45999908447266	78.87999725341797	79.26000213623047	80677.0	0.009063459196570145	1.106679823200598	2.249995231646608	52.646276256619934	49.99060643280759	0.4404155353135337	0.3394594751557065	-1.7060128122265041	-2.9930819961597876	11.072261091255827	1.5800018310546875	-0.2368599937643694	-0.2799961090087919	-2.3179100424368215	1.7579178244192377	-1.2989530757228067	0.7389608577052229	1.9875975036621156	45.6142112049542	-7.480660299812314	1.0189569667140128	7	0.24999618530273438	-0.1300048828125	-2.5500030517578125	-4.030002593994141	0.8599929809570312	0	0.024451085266094186	1.6000171662359213	79.44000244140625	1.3947297093811173	79.26000213623047	1.4999904632932155	81.19999694824219	0.024451085266094186
212	233	2023-07-11	80.77999877929688	80.91999816894531	79.69999694824219	80.19999694824219	88866.0	0.007734469671444977	1.837210127570483	0.644445386343407	56.70104815866808	50.752258507307076	0.10414762579698333	-0.3621083627169668	-2.147010180105127	-3.584931200977678	10.654723091889892	1.220001220703125	-0.12577338443222175	0.37999916076660156	-1.5941062107636697	2.3541045322968728	-0.607053524998534	1.3670518465317372	1.2966503326416046	64.11762725936563	8.630871169079043	0.987052685765138	7	-0.3699989318847656	-0.75	-3.1099987030029297	-4.099998474121094	0.6800003051757812	1	0.001980733653469402	1.106679823200598	80.16000366210938	1.6000171662359213	79.44000244140625	1.3947297093811173	79.26000213623047	0.001980733653469402
213	234	2023-07-12	81.80000305175781	81.95999908447266	80.81999969482422	81.0	120663.0	0.012626940924420404	1.0357220708446866	1.3793112520059982	64.98801617359166	51.48612628474855	-0.809754546865932	-1.428578301661517	-2.998908704123977	-4.561950268194863	10.15171788956829	1.1800003051757812	0.15806090716534982	1.3830032348632812	-0.634906976242803	3.4009134459693655	0.3740481293102391	2.3919583404163234	0.2071130474243148	95.23821417704733	34.78203360452045	1.008955105553045	7	-1.3900032043457031	-1.7700042724609375	-3.8550033569335938	-5.120002746582031	-1.2000045776367188	2	-0.00415652756235263	1.837210127570483	80.77999877929688	1.106679823200598	80.16000366210938	1.6000171662359213	79.44000244140625	-0.00415652756235263
214	235	2023-07-13	82.22000122070312	82.41999816894531	81.36000061035156	81.77999877929688	110347.0	0.005134451751542812	1.5238147138964577	0.5500009536706785	66.51378715392126	52.41737545117411	-1.2025847544102817	-1.8853842887412355	-3.2372967933599597	-4.936723269307009	9.547632186704687	1.05999755859375	0.4261319581219851	1.7650012969970703	-0.36132016817889223	3.891322762173033	0.7018405644090961	2.8281620295850445	-3.6200027465820312	94.76447737644675	29.936236403471554	1.063160732587978	7	-1.7100028991699219	-2.0900039672851562	-4.185001373291016	-5.520000457763672	-2.5999984741210938	3	-0.0019460430519804284	1.0357220708446866	81.80000305175781	1.837210127570483	80.77999877929688	1.106679823200598	80.16000366210938	-0.0019460430519804284
215	236	2023-07-14	82.5199966430664	82.94000244140625	81.72000122070312	82.18000030517578	105657.0	0.0036486915338034276	1.0677847749343747	0.7727146622277709	71.59625443145318	54.758482092957195	-1.5320025552169625	-2.180618551490454	-3.3716630991128227	-5.18002895475928	9.022276825897201	1.220001220703125	0.516523488555805	1.9909969329833928	-0.31635379416685794	4.2983476601336434	0.8373215694082745	3.144672296558511	-3.8435981750488253	89.65504281663355	20.63994872084838	1.153675363575122	7	-1.7499961853027344	-2.1299972534179688	-4.329996109008789	-5.819995880126953	-2.1599960327148438	4	-0.013330083844756424	1.5238147138964577	82.22000122070312	1.0357220708446866	81.80000305175781	1.837210127570483	80.77999877929688	-0.013330083844756424
216	237	2023-07-17	82.08000183105469	82.5999984741211	81.83999633789062	82.08000183105469	68244.0	-0.005331978064842646	-2.1666030898340645	0.0	67.35162939202519	56.54804677502493	-1.1432551938538325	-1.696884061972014	-2.7948167707255323	-4.6904369115162865	9.132148120814954	0.7600021362304688	0.48149400585742796	1.4680019378662053	-0.9400685140346781	3.8760723897670886	0.2639667119157565	2.672037163816654	-3.233059204101565	73.45681628731685	2.885168460932732	1.204035225950442	7	-1.3100013732910156	-1.69000244140625	-3.7150020599365234	-5.3600006103515625	-1.779998779296875	0	-0.010477590048325047	1.0677847749343747	82.5199966430664	1.5238147138964577	82.22000122070312	1.0357220708446866	81.80000305175781	-0.010477590048325047
217	238	2023-07-18	81.9800033569336	82.45999908447266	81.77999877929688	81.77999877929688	75331.0	-0.001218304969423878	-5.7998474156017545	100.0	59.562872285540074	57.850531182919546	-1.099286002520401	-1.5005499644765194	-2.5414777752337727	-4.561037813025095	9.342175974500366	0.6800003051757812	0.4112155971377547	1.2580032348632812	-1.1906923275463441	3.7066987972729066	0.03365545365846856	2.482351016068094	-2.9693383374023483	54.717082983953105	-12.220406152944904	1.2243477812048138	7	-1.2100028991699219	-1.5900039672851562	-3.3250045776367188	-5.210002899169922	-1.3600006103515625	1	-0.011710254629868744	-2.1666030898340645	82.08000183105469	1.0677847749343747	82.5199966430664	1.5238147138964577	82.22000122070312	-0.011710254629868744
218	239	2023-07-19	82.44000244140625	82.76000213623047	81.9800033569336	82.66000366210938	117787.0	0.005611113267095957	2.714296094459582	-1.0999809269502194	58.42701324752392	60.09838998191387	-1.5252935382332566	-1.8423587679871787	-2.839629559410753	-4.980359934392027	9.63356844526192	0.779998779296875	0.4155185703145605	1.5830020904541016	-0.934483062189301	4.100487243097504	0.3242595141324074	2.8417446667757957	-3.272163925000001	68.3544670536085	4.822831271674993	1.2587425763217004	7	-1.6700019836425781	-2.0500030517578125	-3.320005416870117	-5.370002746582031	-2.1200027465820312	2	-0.011887473652491987	-5.7998474156017545	81.9800033569336	-2.1666030898340645	82.08000183105469	1.0677847749343747	82.5199966430664	-0.011887473652491987
219	240	2023-07-20	82.58000183105469	82.94000244140625	82.04000091552734	82.19999694824219	103930.0	0.0016981973010972151	-1.5714441416893732	-1.7272853377722293	56.59826671394963	61.59835153481032	-1.2793639337331797	-1.8171982691796131	-2.831515956163912	-5.089312976754272	9.280582847789095	0.9000015258789062	0.42107058285942855	1.5590015411376896	-0.9587584702752423	4.076761552550622	0.30012153543123077	2.8178815468441485	-3.2612767576484316	70.49178277509569	9.899481050382803	1.2588800057064642	7	-1.6700019836425781	-2.19000244140625	-3.255002975463867	-5.510002136230469	-2.279998779296875	3	-0.023976789937403487	2.714296094459582	82.44000244140625	-5.7998474156017545	81.9800033569336	-2.1666030898340645	82.08000183105469	-0.023976789937403487
220	241	2023-07-21	82.68000030517578	83.18000030517578	82.5199966430664	82.54000091552734	69539.0	0.0012109284560888334	-6.3330507756209204	0.36841471249598456	57.55816596859742	62.14411705836338	-0.973846692356318	-1.743534122415042	-2.824318816052738	-5.166629404186722	9.34917893438418	0.660003662109375	0.4866665532567538	1.491999816894534	-0.9992279060273574	3.9832275398164256	0.24638595543359543	2.7376136783554728	-3.216424137049529	64.28575321115416	6.275130958735069	1.2456138614609422	7	-1.2400016784667969	-2.170001983642578	-3.0400028228759766	-5.540000915527344	-1.779998779296875	4	-0.037010129986685514	-1.5714441416893732	82.58000183105469	2.714296094459582	82.44000244140625	-5.7998474156017545	81.9800033569336	-0.037010129986685514
221	242	2023-07-24	83.13999938964844	83.19999694824219	82.26000213623047	82.63999938964844	70215.0	0.005563607677488758	2.0322652096869462	3.571444141689373	60.5479801384373	62.57155394500439	-1.0802828208552597	-1.9656502731078263	-3.192133361777991	-5.6058314904619095	8.759789644041751	0.9399948120117188	0.8216072925553135	1.7369987487792997	-0.6406249589476545	4.114622456506254	0.5481868949158155	2.925810602642784	-3.453437773299214	95.77481436906974	38.61093054986243	1.1888118538634793	7	-1.1300010681152344	-2.6200027465820312	-3.250001907348633	-6.0	-1.6399993896484375	0	-0.03343756073737725	-6.3330507756209204	82.68000030517578	-1.5714441416893732	82.58000183105469	2.714296094459582	82.44000244140625	-0.03343756073737725
222	243	2023-07-25	82.76000213623047	83.27999877929688	82.41999816894531	83.16000366210938	85505.0	-0.0045705707987445665	1.687536508314955	-0.8000030517578125	60.71435682838312	62.096702906647884	-0.4357045410108924	-1.3625279050021675	-2.726979814682437	-5.212783952389671	8.15915348999019	0.8600006103515625	1.1153804786459744	1.1710014343261719	-1.0014560030225539	3.3434588716748976	0.084772715651809	2.2572301530005348	-2.7923656933298133	60.00011737571379	-0.5584660667417722	1.0862287186743658	7	-0.44000244140625	-2.2000045776367188	-2.8000049591064453	-5.620002746582031	-0.9599990844726562	1	-0.029724492761893262	2.0322652096869462	83.13999938964844	-6.3330507756209204	82.68000030517578	-1.5714441416893732	82.58000183105469	-0.029724492761893262
223	244	2023-07-26	83.04000091552734	83.04000091552734	82.18000030517578	82.72000122070312	111768.0	0.0033832621081373304	4.375008940705243	-0.7999961853172862	83.63000290515353	63.99850465678482	-0.5825761645175191	-1.5270741273912734	-2.9193920444362362	-5.507989974465872	8.407669789480138	0.8600006103515625	1.3042019451659712	1.328000259399417	-0.8821536709371003	3.538154189735934	0.22292329423116541	2.4330772245676684	-2.7411282389870735	80.64530022334476	13.096240315105547	1.105076965168257	7	-0.5400009155273438	-2.4800033569335938	-3.380002975463867	-5.900001525878906	-1.3000030517578125	2	-0.02914255951667266	1.687536508314955	82.76000213623047	2.0322652096869462	83.13999938964844	-6.3330507756209204	82.68000030517578	-0.02914255951667266
224	245	2023-07-27	84.54000091552734	84.72000122070312	83.23999786376953	83.23999786376953	163734.0	0.018063583615875345	-1.2769228963461154	4.062513411057864	86.74361311160386	65.6815445101349	-1.9208764865591519	-2.916711334101734	-4.344807440023061	-7.012393786278039	9.555662298634	1.6800003051757812	1.4644742683795329	2.6630001068115234	0.13180506123562452	5.194195152387422	1.397402584023581	3.928597629599466	-3.9430156287114073	92.91337636630692	18.938969481551055	1.2655975227879486	7	-1.2900009155273438	-3.2600021362304688	-4.880002975463867	-7.400001525878906	-3.2600021362304688	3	-0.049917212857849	4.375008940705243	83.04000091552734	1.687536508314955	82.76000213623047	2.0322652096869462	83.13999938964844	-0.049917212857849
225	246	2023-07-28	85.19999694824219	85.19999694824219	84.19999694824219	84.19999694824219	120464.0	0.007806908274986979	1.0	0.7692289634611548	86.62799465940392	67.82336287317698	-2.4146634495813544	-3.477784676291975	-4.948736515610321	-7.662142828435464	10.437312368807843	1.0	1.4914177310364352	3.146996307373044	0.21560612053407624	6.078386494212012	1.6813012139535601	4.612691400792528	-4.108249749359786	100.0	21.511319410082365	1.465695093419485	7	-1.7099990844726562	-3.6800003051757812	-5.569999694824219	-8.05999755859375	-3.6199951171875	4	-0.05751166751169079	-1.2769228963461154	84.54000091552734	4.375008940705243	83.04000091552734	1.687536508314955	82.76000213623047	-0.05751166751169079
226	247	2023-07-31	84.94000244140625	85.23999786376953	84.5999984741211	85.08000183105469	118147.0	-0.0030515788280354172	1.7826577323691368	-0.1399993896484375	81.90199699035557	70.30548784037869	-1.9068384679933246	-3.117733908061865	-4.641632613326664	-7.401931431872214	11.296193381409122	0.6399993896484375	1.4675146617572778	2.722001647949213	-0.4713034666639544	5.9153067625623805	1.1253490906426293	4.318654205255797	-3.27310027761348	90.1962202054453	9.481164796512303	1.5966525573065813	7	-1.3300018310546875	-3.400005340576172	-5.310005187988281	-7.8000030517578125	-3.3800048828125	0	-0.04756299504834882	1.0	85.19999694824219	-1.2769228963461154	84.54000091552734	4.375008940705243	83.04000091552734	-0.04756299504834882
227	248	2023-08-01	84.0199966430664	85.0199966430664	84.0	84.94000244140625	112402.0	-0.010831242899651317	-1.1249950329415317	6.57149863760218	67.289736285754	71.29023484462648	-0.7454167214104501	-2.1156000023681827	-3.6268529674542833	-6.480988736254247	12.015762266611778	1.0199966430664062	1.3539864918658253	1.6809959411621094	-1.5960094634795041	4.958001345803723	0.04249323884130263	3.319498643482916	-1.7813991672773568	60.13064725241847	-17.97289353743028	1.6385027023208079	8	-0.37999725341796875	-2.0999984741210938	-4.524999618530273	-6.879997253417969	-2.5999984741210938	1	-0.02999282008748283	1.7826577323691368	84.94000244140625	1.0	85.19999694824219	-1.2769228963461154	84.54000091552734	-0.02999282008748283
228	249	2023-08-02	83.23999786376953	83.5199966430664	82.05999755859375	83.19999694824219	157730.0	-0.009283489769827846	3.866675991505919	-0.0434789819798154	57.5221258854574	71.39288586368289	0.17879777022088206	-1.2384281664956518	-2.7224387527813008	-5.680947891072947	12.537251216236223	1.9599990844726562	1.2971990013788428	0.79899711608887	-2.4556519361473335	4.0536461683250735	-0.8283274100292317	2.4263216422069718	2.0	37.106924274667776	-37.28265065254671	1.6273245261180997	8	0.4099998474121094	-1.3199996948242188	-3.7450008392333984	-6.099998474121094	-2.0199966430664062	2	-0.017299313418633333	-1.1249950329415317	84.0199966430664	1.7826577323691368	84.94000244140625	1.0	85.19999694824219	-0.017299313418633333
229	250	2023-08-03	82.4000015258789	83.08000183105469	82.0199966430664	83.0	92406.0	-0.010091258522920254	1.7894794960598304	-14.999618539004388	49.180358624369944	70.46201838099095	1.1069874852850887	-0.1592966377009759	-1.7310505159314715	-4.769386122291095	12.018867944965555	1.220001220703125	1.3357185422847522	-0.19799919128418253	-3.0892005847899213	2.6932022022215563	-1.643599888037059	1.247601505468694	2.7763963317871116	11.80138940225375	-58.15151987188277	1.4456006967528696	8	1.2299957275390625	-0.48000335693359375	-2.950002670288086	-5.260002136230469	-0.720001220703125	3	-0.008009753032614864	3.866675991505919	83.23999786376953	-1.1249950329415317	84.0199966430664	1.7826577323691368	84.94000244140625	-0.008009753032614864
230	251	2023-08-04	82.54000091552734	82.83999633789062	82.05999755859375	82.77999877929688	90550.0	0.0016990216875720776	3.3334110416445903	0.39999745686202204	53.27635544378305	69.65406008158493	1.0561010620135107	-0.058124089195473516	-1.7593980710531838	-4.850969314445749	11.279526952677665	0.779998779296875	1.3622685839305007	-0.21299972534180256	-2.6947383966397354	2.2687389459561302	-1.453869060990769	1.0278696103071638	2.5101408935546914	16.149194885938225	-51.156226763283044	1.240869335648968	8	1.089996337890625	-0.6200027465820312	-3.1550025939941406	-5.400001525878906	-0.44000244140625	4	-0.015265351614424771	1.7894794960598304	82.4000015258789	3.866675991505919	83.23999786376953	-1.1249950329415317	84.0199966430664	-0.015265351614424771
231	252	2023-08-07	82.12000274658203	82.55999755859375	81.9000015258789	82.4800033569336	88844.0	-0.0050884197272440534	1.5384999119666647	1.5000158947134183	50.95367677477429	68.5695400756284	1.4708752356593067	0.5441394616882036	-1.2348397533166349	-4.315325640730606	11.146158981620145	0.6599960327148438	1.391328228895361	-0.7309978485107393	-2.919020297961737	1.457024600940258	-1.825009073236231	0.36301337621475227	2.8089332558593725	7.051332211745373	-59.29161740545692	1.0940112247254985	8	1.4499969482421875	-0.20000457763671875	-2.495004653930664	-4.850002288818359	0.1999969482421875	0	-0.006575753744112234	3.3334110416445903	82.54000091552734	1.7894794960598304	82.4000015258789	3.866675991505919	83.23999786376953	-0.006575753744112234
232	253	2023-08-08	80.94000244140625	81.83999633789062	80.5	81.5999984741211	100562.0	-0.014369219017407953	1.3508877600872702	1.8333192048488958	40.69476864709524	63.7989584913997	2.643557165757713	1.8305971208085339	0.02978286941780084	-3.064008011480297	11.69939022002688	1.6200027465820312	1.3770490272985825	-1.9189983367919865	-4.076088774856586	0.23809210127261338	-2.9975435558242935	-0.8404531177596795	3.8071974924414036	14.569633460237421	-49.39068123988326	1.078545219032302	8	1.9299964904785156	0.9799957275390625	-1.1000022888183594	-3.6100006103515625	0.6199951171875	1	0.007659934500697796	1.5384999119666647	82.12000274658203	3.3334110416445903	82.54000091552734	1.7894794960598304	82.4000015258789	0.007659934500697796
233	254	2023-08-09	81.45999908447266	82.13999938964844	81.41999816894531	81.87999725341797	59463.0	0.006424470316057196	-1.8800048828125	0.6363646872507427	43.36489656450425	58.97910109727753	2.0963179424172296	1.3532015383775047	-0.377816967122925	-3.48179532188081	12.372004497217166	1.1999969482421875	1.3063797371833914	-1.3820014953613224	-3.5792191340079285	0.8152161432852836	-2.4806103146846255	-0.28339267603801943	2.94742485466719	37.20924043221376	-24.853957123305648	1.0986088193233023	8	1.4099998474121094	0.45999908447265625	-1.6199989318847656	-4.129997253417969	4.220001220703125	2	-0.000491049791025211	1.3508877600872702	80.94000244140625	1.5384999119666647	82.12000274658203	3.3334110416445903	82.54000091552734	-0.000491049791025211
234	255	2023-08-10	82.05999755859375	82.26000213623047	81.5999984741211	81.81999969482422	77865.0	0.007365559549035838	1.062488824251672	-0.5714259763851045	46.532415186796854	54.524036711432295	1.2376923151760337	0.7806243952315128	-0.8838536072248075	-3.9980505852896897	12.754077572658218	0.8000030517578125	1.2744420319953065	-0.7740028381347628	-2.981895421519198	1.4338897452496724	-1.8779491298269875	0.3299434535574619	2.034832465414908	66.66666666666666	4.682829358661266	1.1039462916922207	8	0.8100013732910156	-0.1399993896484375	-2.2199974060058594	-4.7299957275390625	4.200004577636719	3	-0.010236368058515244	-1.8800048828125	81.45999908447266	1.3508877600872702	80.94000244140625	1.5384999119666647	82.12000274658203	-0.010236368058515244
235	256	2023-08-11	81.41999816894531	81.77999877929688	81.0199966430664	81.69999694824219	118949.0	-0.007799164132212599	2.454535996670828	-1.1666719649044728	40.57014792023249	49.931609036974166	1.4361361112791258	1.4060797237378893	-0.2018146279987718	-3.2925078206982192	12.982947986526764	1.0400009155273438	1.0632365258805976	-1.3590023040771513	-3.652955682880588	0.9349510747262855	-2.5059789934788768	-0.2120256146754258	2.387245453142654	44.660158217534295	-12.510292655210357	1.1469766894017193	8	1.3400001525878906	0.5	-1.414999008178711	-4.089996337890625	3.779998779296875	4	0.0031933449039260875	1.062488824251672	82.05999755859375	-1.8800048828125	81.45999908447266	1.3508877600872702	80.94000244140625	0.0031933449039260875
236	257	2023-08-14	81.22000122070312	81.4000015258789	80.69999694824219	81.4000015258789	112215.0	-0.0024563614927526345	6.777815453736277	0.6428610354223433	41.38699978920976	47.05352720402481	1.1767007259511928	1.621478129757108	0.04069888963692847	-3.0245909690798385	13.301418370951346	0.720001220703125	0.6320454658966099	-1.5159992218017635	-3.8957583652692733	0.8637599216657463	-2.7058787935355184	-0.3261196500680086	2.3226629116177975	40.90911061308179	-15.246453160788064	1.1898795717337562	8	0.7899971008300781	0.839996337890625	-1.0000019073486328	-3.8899993896484375	4.159996032714844	0	0.010834735781728222	2.454535996670828	81.41999816894531	1.062488824251672	82.05999755859375	-1.8800048828125	81.45999908447266	0.010834735781728222
237	258	2023-08-15	81.0199966430664	81.54000091552734	80.5199966430664	81.54000091552734	104880.0	-0.0024625039969309315	2.923061122685525	2.8889077268681387	38.60040850911396	44.951114162208874	1.012922692340183	1.840222971721147	0.2501795406174949	-2.744685612142831	13.728639374437535	1.0200042724609375	0.11390008162436516	-1.6680034637451229	-4.148559908582641	0.812552981092395	-2.9082816861638747	-0.427725241326371	2.2792543586688367	28.735541466066838	-23.317508896807933	1.2402782224187556	8	0.7700042724609375	1.4500007629394531	-0.7999973297119141	-3.6899948120117188	4.8800048828125	1	0.016045459215272118	6.777815453736277	81.22000122070312	2.454535996670828	81.41999816894531	1.062488824251672	82.05999755859375	0.016045459215272118
238	259	2023-08-16	81.45999908447266	81.81999969482422	80.83999633789062	81.0	132021.0	0.005430788195964542	-1.5128084744270665	-0.8846063558202999	30.256367620016434	42.848448495058484	0.3284102888446512	1.3945352424952375	-0.16214361285354073	-3.083214973226802	13.879896869263792	0.9800033569335938	-0.3597858974458745	-1.1790008544921875	-3.7182081344769955	1.3602064254926205	-2.4486044944845844	0.09060278550020939	1.6153118371237696	54.02295826646672	6.843581742540991	1.2696036399924007	8	0.20999908447265625	1.4099998474121094	-1.239999771118164	-4.129997253417969	3.220001220703125	2	0.0012275776484773626	2.923061122685525	81.0199966430664	6.777815453736277	81.22000122070312	2.454535996670828	81.41999816894531	0.0012275776484773626
239	260	2023-08-17	80.5999984741211	81.91999816894531	80.41999816894531	81.91999816894531	142659.0	-0.010557336361614156	1.272727798167789	-2.869570265204916	21.2499821185895	39.28996257003698	1.012728264838799	2.2120038608008485	0.7122452970397006	-2.1352922342642273	14.024987075707319	1.5	-0.699872338869838	-1.9400012969970675	-4.638304864764734	0.7583022707705993	-3.289153080880908	-0.590849513113227	2.2692875737476186	12.000020345052082	-27.32068359087184	1.3491517838838338	8	0.8899993896484375	2.229999542236328	-0.37999916076660156	-2.7499961853027344	3.0400009155273438	3	0.06302731919636151	-1.5128084744270665	81.45999908447266	2.923061122685525	81.0199966430664	6.777815453736277	81.22000122070312	0.06302731919636151
240	261	2023-08-18	79.62000274658203	80.66000366210938	78.83999633789062	80.66000366210938	124053.0	-0.01215875615498574	2.500011003924733	0.7878796636129816	19.495392174790254	35.79459761448319	1.7153508908533297	3.1104736197069656	1.7110124081049207	-1.0702643009449417	14.360016685024018	1.82000732421875	-0.9590337129974671	-2.7669971466064425	-5.762523755402157	0.22852946218927173	-4.264760451004307	-1.2692338422085783	3.004354513394347	25.324868343481082	-7.248111586910735	1.4977633043978602	8	0.9299964904785156	2.419994354248047	0.6999950408935547	-1.5700035095214844	3.4799957275390625	4	0.08339612108256911	1.272727798167789	80.5999984741211	-1.5128084744270665	81.45999908447266	2.923061122685525	81.0199966430664	0.08339612108256911
241	262	2023-08-21	80.36000061035156	80.91999816894531	79.62000274658203	79.68000030517578	117852.0	0.009294120048260135	-2.2500071525983008	-0.6538458716942376	28.57141580895393	34.44755841024527	0.7816398135521325	2.2677977076759532	0.9832977285636701	-1.742737087477849	14.863486107161167	1.2999954223632812	-1.0867373875711763	-1.8879993438720675	-4.9924240840173155	1.2164253962731806	-3.4402117139446915	-0.33578697379944344	1.8102333389745269	49.35075872797262	19.426568378483825	1.5522123700726236	8	0.18999862670898438	1.6799964904785156	0.2199993133544922	-2.049999237060547	2.5400009155273438	0	0.06022892360788701	2.500011003924733	79.62000274658203	1.272727798167789	80.5999984741211	-1.5128084744270665	81.45999908447266	0.06022892360788701
242	263	2023-08-22	80.30000305175781	81.0199966430664	80.30000305175781	80.69999694824219	70604.0	-0.0007466097329275057	-2.600022888532845	-0.5882260543706314	31.20204179394544	33.096130102405404	0.828423948822433	2.2493754750407504	1.0235412762653766	-1.621264568636235	15.298515958050944	0.7199935913085938	-1.2785117291746957	-1.8249969482421875	-5.0370750595418485	1.3870811630574735	-3.431036003892018	-0.21895789259235698	1.4706023841960274	47.40278720442306	17.627609595525435	1.6060390556498292	8	0.24999618530273438	1.7399940490722656	0.2799968719482422	-1.6400032043457031	2.8199996948242188	1	0.06326269001989715	-2.2500071525983008	80.36000061035156	2.500011003924733	79.62000274658203	1.272727798167789	80.5999984741211	0.06326269001989715
243	264	2023-08-23	80.62000274658203	80.73999786376953	79.9800033569336	80.4000015258789	82428.0	0.003985052087955188	2.3043853247528694	-0.5500114442664226	37.80820715199451	32.12677365409404	0.4210143542128435	1.8327455795238166	0.690967349124989	-1.8846492884538861	16.063028973229187	0.7599945068359375	-1.4275927098007344	-1.3839973449707088	-4.633056739793972	1.865062049852554	-3.0085270423823403	0.24053235244092264	0.7989295976042285	57.79238150913297	24.680197336056267	1.6245296974116301	8	-0.2400054931640625	1.4199943542480469	-0.04000282287597656	-1.4800033569335938	3.2599945068359375	2	0.06549241626664082	-2.600022888532845	80.30000305175781	-2.2500071525983008	80.36000061035156	2.500011003924733	79.62000274658203	0.06549241626664082
244	265	2023-08-24	80.31999969482422	81.19999694824219	80.31999969482422	81.0	82777.0	-0.0037211987290651782	-1.5882260543706312	-3.0908933277847135	35.120618206660694	31.521270352586058	0.500919467169183	1.8976817603502951	0.9746508534630038	-1.5240915156736037	15.53738903964455	0.8799972534179688	-1.4009861784333992	-1.4730003356933565	-4.5733220391883265	1.6273213678016134	-3.0231611874408344	0.07716051605412133	-1.4800033569335938	62.711990430931365	26.32000155370133	1.550160851747484	8	0.05999755859375	1.7199974060058594	0.26000022888183594	-1.1800003051757812	3.6200027465820312	3	0.054282876331142704	2.3043853247528694	80.62000274658203	-2.600022888532845	80.30000305175781	-2.2500071525983008	80.36000061035156	0.054282876331142704
245	266	2023-08-25	80.30000305175781	81.0	80.0	80.22000122070312	80315.0	-0.00024896219051773194	-2.8461222453710495	-0.11764969875124819	37.110465361310695	31.04609986059727	0.3859210935484185	1.6145393013884615	0.9912989804870591	-1.4586895269494988	14.776930751157497	1.0	-1.440525572021187	-1.2479972839355469	-3.9654996058806518	1.469505038009558	-2.6067484449081064	0.11075387703701267	-1.412806701660159	43.03815194139831	2.813535112773593	1.3587511609725527	8	0.07999420166015625	1.7399940490722656	0.34999656677246094	-1.1300010681152344	2.839996337890625	4	0.041593975229836655	-1.5882260543706312	80.31999969482422	2.3043853247528694	80.62000274658203	-2.600022888532845	80.30000305175781	0.041593975229836655
246	267	2023-08-28	80.9000015258789	81.08000183105469	80.45999908447266	81.0	85447.0	0.007471960788524079	3.7692127116406	-1.2499523173755485	49.69135039353855	32.27842673664444	-0.29529648673445763	0.7339873363132199	0.41484258549274955	-1.992407590855862	13.920726823238953	0.779998779296875	-1.5510881459451014	-0.44599876403808025	-2.6548819509582415	1.762884422882081	-1.550440357498161	0.6584428294220004	-1.9665491638183568	75.41008211022657	30.620862305613777	1.1044415934600806	8	-0.5200042724609375	1.1399955749511719	0.0749969482421875	-1.5800018310546875	1.279998779296875	0	0.027194028513564783	-2.8461222453710495	80.30000305175781	-1.5882260543706312	80.31999969482422	2.3043853247528694	80.62000274658203	0.027194028513564783
247	268	2023-08-29	81.5	81.5	80.5999984741211	81.0199966430664	119630.0	0.0074165446576557326	2.7499801319240245	-4.800106813153277	50.30488549494029	34.50603983385821	-0.9164171249682624	-0.06796764839504021	-0.1335241383109178	-2.526753872615217	13.475564066345354	0.9000015258789062	-1.538748834536392	0.2799995422363253	-1.5398890427816667	2.0998881272543173	-0.6299447502726707	1.1899438347453213	-2.5212167462158135	100.0	52.01087112135211	0.9099442925089959	8	-1.1200027465820312	0.5399971008300781	-0.2350025177001953	-1.6700019836425781	0.7399978637695312	1	0.017177932832870058	3.7692127116406	80.9000015258789	-2.8461222453710495	80.30000305175781	-1.5882260543706312	80.31999969482422	0.017177932832870058
248	269	2023-08-30	81.80000305175781	82.18000030517578	81.44000244140625	81.5	99097.0	0.003681019039973199	-2.5238147138964577	0.6250019868075976	47.92336473656628	37.469749013633404	-1.299807251264241	-0.5073974141282349	-0.37605529687695594	-2.7714674825829064	14.419739250595025	0.7399978637695312	-1.516603148910292	0.6520023345947266	-0.9297560427058613	2.2337607118953144	-0.13887685405556738	1.4428815232450205	-2.720371128124995	82.56893576960631	35.41633779115932	0.790879188650292	8	-1.2900047302246094	0.23999404907226562	-0.3600044250488281	-1.9300041198730469	1.1199951171875	2	0.016136914982619377	2.7499801319240245	81.5	3.7692127116406	80.9000015258789	-2.8461222453710495	80.30000305175781	0.016136914982619377
249	270	2023-08-31	81.73999786376953	82.16000366210938	81.55999755859375	81.62000274658203	382572.0	-0.000733559727990607	-3.999936423167398	0.39997965515487516	52.81689857069748	41.172138613178646	-1.1857852942504508	-0.5263600394182788	-0.24390601725235683	-2.6575571612205806	15.444895781113821	0.600006103515625	-1.4498423994039342	0.6249973297119169	-0.8720511548686005	2.1220458142924343	-0.12352691257834181	1.3735215720021756	-2.4743438372441346	79.81640459583463	31.012245354503634	0.7485242422902603	8	-0.839996337890625	0.2999992370605469	-0.20999908447265625	-1.8699989318847656	2.2000045776367188	3	0.026180565764327923	-2.5238147138964577	81.80000305175781	2.7499801319240245	81.5	3.7692127116406	80.9000015258789	0.026180565764327923
250	271	2023-09-01	81.27999877929688	81.80000305175781	80.9000015258789	81.4800033569336	111509.0	-0.005627588652978743	1.1428506553073996	-1.6667726347914547	50.50502974691999	43.60920682850821	-0.5202642634477854	-0.174546217684167	0.28309008378845135	-2.1521674439017033	16.713111039826757	0.9000015258789062	-1.3603885031700145	0.22799835205077557	-1.1146385153588625	1.5706352194604136	-0.44332008165403636	0.8993167857555875	-1.839483976052449	47.674367026844806	-2.040538167183513	0.6713184337048158	9	-0.1999969482421875	0.7599983215332031	0.9850006103515625	-0.6899986267089844	2.05999755859375	4	0.03272642349973709	-3.999936423167398	81.73999786376953	-2.5238147138964577	81.80000305175781	2.7499801319240245	81.5	0.03272642349973709
251	272	2023-09-04	81.58000183105469	82.05999755859375	81.45999908447266	81.66000366210938	59749.0	0.0036909824835555938	-2.749904634751097	0.4	54.63580383364386	46.21295816625248	-0.7029316461929511	-0.5450226591795371	0.07107040416875066	-2.4163902009781566	17.897835615834126	0.779998779296875	-1.0990167967462696	0.5550014495849638	-0.7170691234394155	1.827072022609343	-0.08103383692723298	1.1910367360971605	-1.9751178976943748	62.02545703883261	9.257890839426523	0.63603528651219	9	-0.5	0.4599952697753906	0.9249954223632812	-0.7500038146972656	2.6199951171875	0	0.019122303549641728	1.1428506553073996	81.27999877929688	-3.999936423167398	81.73999786376953	-2.5238147138964577	81.80000305175781	0.019122303549641728
252	273	2023-09-05	81.55999755859375	81.76000213623047	80.9800033569336	81.44000244140625	69914.0	-0.00024521049291426067	1.9999706564159747	-1.4999046347510967	50.88966570507381	47.66645356103907	-0.5424451957498064	-0.5019221592578447	0.17419189211845776	-2.345349550304533	18.24854936795606	0.779998779296875	-0.7007840987276239	0.5039974212646428	-0.7893909854556824	1.797385827984968	-0.14269678209551273	1.1506916246247982	-1.8006066429245067	51.56223922943042	-1.0032973112678434	0.6466942033601618	9	-0.4699974060058594	0.3699989318847656	1.0150012969970703	-0.7099990844726562	3.660003662109375	1	0.007601799474511006	-2.749904634751097	81.58000183105469	1.1428506553073996	81.27999877929688	-3.999936423167398	81.73999786376953	0.007601799474511006
253	274	2023-09-06	81.41999816894531	81.94000244140625	80.9800033569336	81.37999725341797	117674.0	-0.0017165202775767385	-1.2857428314516934	0.33335452695829093	58.367341219114586	50.24942278464505	-0.3095892013569994	-0.3848022004366669	0.3477489610381497	-2.1744090927987827	18.808168002564646	0.9599990844726562	-0.4435173481425494	0.3659980773925753	-0.9248811720949703	1.656877326880121	-0.27944154735119753	1.011437702136348	-1.51537068990568	41.26950487735466	-15.748701963564542	0.6454396247437733	9	-0.3299980163574219	-0.24000167846679688	1.3600006103515625	-0.5699996948242188	4.180000305175781	2	0.010071232046981127	1.9999706564159747	81.55999755859375	-2.749904634751097	81.58000183105469	1.1428506553073996	81.27999877929688	0.010071232046981127
254	275	2023-09-07	81.22000122070312	81.95999908447266	80.63999938964844	81.04000091552734	146752.0	-0.0024563614927526345	-1.693867700523935	4.499904634751097	69.41744426564348	53.839087107348696	0.035200355614662726	-0.26452462494042095	0.558394593162717	-1.9414458377218722	19.599875739050017	1.3199996948242188	-0.2161657470808791	0.20800094604491903	-0.9968576089556791	1.4128595010455172	-0.3944283314553729	0.810430223545211	-1.1788513720953233	40.84525203898518	-19.348253477581054	0.6024292775002957	9	0.09999847412109375	-0.26000213623046875	1.5649967193603516	-0.37000274658203125	2.9799957275390625	3	0.02093076733183863	-1.2857428314516934	81.41999816894531	1.9999706564159747	81.55999755859375	-2.749904634751097	81.58000183105469	0.02093076733183863
255	276	2023-09-08	81.68000030517578	81.68000030517578	80.55999755859375	81.5	152376.0	0.005663618290557171	11.44445386343407	1.0	67.18747826916237	55.78310131575134	-0.2329581622810224	-0.7420938025043853	0.10042421092798293	-2.3115000220198993	20.040935378281386	1.1200027465820312	-0.06069067609783474	0.6549999237060575	-0.5737676537245733	1.8837675011366883	0.040616134990742125	1.269383712421373	-1.5105194291738968	74.66684977213541	12.560587464355876	0.6143837887153185	9	-0.3100013732910156	-0.8400039672851562	1.0949974060058594	-0.8300018310546875	2.8199996948242188	4	0.027668978058111637	-1.693867700523935	81.22000122070312	-1.2857428314516934	81.41999816894531	1.9999706564159747	81.55999755859375	0.027668978058111637
256	277	2023-09-11	82.0999984741211	82.58000183105469	81.69999694824219	82.18000030517578	97202.0	0.005141995193145288	1.0	-0.44445386343406945	71.42849357769168	58.13016888050151	-0.5194629912574129	-1.1518399236776276	-0.31133346655727223	-2.6471395696580515	19.930663675848987	0.9000015258789062	0.16891857679723898	1.0309982299804688	-0.28695530090618604	2.3489517608671235	0.37202146453714136	1.6899749954237961	-1.8098864323687707	76.23750783710899	11.76443780624355	0.6589767654433263	9	-0.529998779296875	-1.3899993896484375	0.6749992370605469	-1.25	2.8400039672851562	0	0.01510350653855852	11.44445386343407	81.68000030517578	-1.693867700523935	81.22000122070312	-1.2857428314516934	81.41999816894531	0.01510350653855852
257	278	2023-09-12	82.31999969482422	82.73999786376953	81.87999725341797	82.13999938964844	120481.0	0.002679673870791488	-1.4571285326590446	-2.2499523173755485	70.73163923810375	60.66442160289455	-0.6827091363503257	-1.3380574355526278	-0.5190783149530205	-2.787352620530001	19.631449627108804	0.8600006103515625	0.3989694293422019	1.1859992980957088	-0.2451470989508806	2.6171456951422982	0.4704260995724212	1.9015724966189964	-1.846696469927707	80.73403164448426	14.779084541641879	0.7155731985232937	9	-0.6700019836425781	-1.5300025939941406	0.4249992370605469	-1.470001220703125	2.3199996948242188	1	0.022837673231140387	1.0	82.0999984741211	11.44445386343407	81.68000030517578	-1.693867700523935	81.22000122070312	0.022837673231140387
258	279	2023-09-13	81.55999755859375	82.27999877929688	81.55999755859375	82.23999786376953	132473.0	-0.009232290318852532	-1.117649698751248	-3.7777730682829653	63.59645233557921	61.86214979899252	0.044329699979130055	-0.6009927560729693	0.2574968198382521	-1.9377593181023087	19.70295064577705	0.7600021362304688	0.46893656811670326	0.420997238159174	-1.015632846391199	1.857627322709547	-0.2973178041160196	1.1393122804343676	-0.8600248698099335	45.87155321151968	-19.64703637173548	0.7183150422751879	9	0.09000015258789062	-0.7700004577636719	0.8350009918212891	-0.3999977111816406	2.8600006103515625	2	0.044874984939522466	-1.4571285326590446	82.31999969482422	1.0	82.0999984741211	11.44445386343407	81.68000030517578	0.044874984939522466
259	280	2023-09-14	85.68000030517578	87.18000030517578	84.5	85.5	707687.0	0.05051499350060884	-1.4587155321151968	-0.264706212343906	81.06229929917143	65.2574019714649	-3.864391039277237	-4.554407787512574	-3.735175037295676	-5.929252567452124	20.1689919758036	5.620002746582031	0.599983523847385	4.286999893188479	1.8227976441353917	6.751202142241567	3.0548987686619284	5.51910101771503	-4.776025098893399	77.34139912895861	8.608264488368945	1.232101124526544	9	-1.8100013732910156	-2.670001983642578	-3.285001754760742	-4.520000457763672	-2.8000030517578125	3	-0.000933728183587057	-1.117649698751248	81.55999755859375	-1.4571285326590446	82.31999969482422	1.0	82.0999984741211	-0.000933728183587057
260	281	2023-09-15	86.26000213623047	86.72000122070312	85.54000091552734	85.9000015258789	693536.0	0.0067693957631749235	-1.1851820455219768	2.0	81.01846946128089	68.18880926342457	-4.094244110953895	-4.860660171946009	-4.184283855479876	-6.371596782973427	19.669994548033646	1.1800003051757812	0.7577928242655787	4.535001754760742	1.3832905768478838	7.686712932673601	2.959146165804313	6.110857343717171	-4.700004577636719	83.62993381978619	15.091127622934465	1.5758555889564283	9	-2.390003204345703	-3.2500038146972656	-3.8650035858154297	-5.100002288818359	-3.8400039672851562	4	-0.023881348678091996	-1.4587155321151968	85.68000030517578	-1.117649698751248	81.55999755859375	-1.4571285326590446	82.31999969482422	-0.023881348678091996
261	282	2023-09-18	85.19999694824219	86.86000061035156	85.08000183105469	86.45999908447266	159761.0	-0.012288490166209476	-1.3733437771798562	-3.5	70.32960583789838	70.34880261151619	-2.756630815630359	-3.604254971389196	-3.0262156196857575	-5.194348189955917	19.266049365238914	1.779998779296875	0.8747002302365843	3.232996749877927	-0.20744980755269182	6.6734433073085455	1.5127734711626175	4.953220028593236	-2.9655990600585938	64.76864076022399	0.200811248981708	1.7202232787153127	9	-1.3299980163574219	-2.1899986267089844	-2.8599987030029297	-3.7099990844726562	-3.2599945068359375	0	-0.00821592691684514	-1.1851820455219768	86.26000213623047	-1.4587155321151968	85.68000030517578	-1.117649698751248	81.55999755859375	-0.00821592691684514
262	283	2023-09-19	85.37999725341797	85.69999694824219	85.05999755859375	85.05999755859375	141257.0	0.0021126797138868447	-3.0	-0.2539675811832808	69.93311124874577	71.63388817036412	-2.6125133177365	-3.567045588972846	-3.12402676383806	-5.243052341140071	18.938742823863684	0.6399993896484375	1.064979612397849	3.1589973449707003	-0.5060163851856316	6.824011075127032	1.3264904798925414	4.991504210048859	-2.5521270751953153	67.97149160020362	5.446017895042274	1.8325068650781653	9	-1.5099983215332031	-2.3699989318847656	-3.344999313354492	-3.8400001525878906	-4.180000305175781	1	-0.005153371119300476	-1.3733437771798562	85.19999694824219	-1.1851820455219768	86.26000213623047	-1.4587155321151968	85.68000030517578	-0.005153371119300476
263	284	2023-09-20	85.9000015258789	86.18000030517578	85.4800033569336	86.0	158107.0	0.006090469538403642	2.043471049707263	-0.3124955296473786	72.0338763878764	71.9246028506122	-2.7157937590020964	-3.8696001962814393	-3.5869876349970866	-5.640496772725413	18.48365605329217	0.8000030517578125	1.2365603850171851	3.415001678466794	-0.5154861293172104	7.3454894862507984	1.4497577745747918	5.380245582358796	-2.5498757324218815	52.2388569574092	-7.7648511684397405	1.9652439038920024	9	-2.0300025939941406	-2.890003204345703	-3.7700023651123047	-4.360004425048828	-4.459999084472656	2	-0.014668243467386599	-3.0	85.37999725341797	-1.3733437771798562	85.19999694824219	-1.1851820455219768	86.26000213623047	-0.014668243467386599
264	285	2023-09-21	84.68000030517578	85.5	84.4000015258789	85.23999786376953	187754.0	-0.014202575076038615	1.0370307577106204	5.600061036087586	66.66664173405329	71.86673212448898	-1.065417442108469	-2.4308412949401372	-2.3364832902358614	-4.301231026568075	18.158969367361376	1.5	1.430515814877623	1.9770004272460966	-1.9314737538842763	5.8854746083764695	0.02276333668091013	3.931237517811283	-0.870289570312508	11.382068435074139	-48.10828405011732	1.954237090565184	9	-0.3100013732910156	-1.6700019836425781	-2.410001754760742	-3.140003204345703	-3.6200027465820312	3	-0.003070407832941102	2.043471049707263	85.9000015258789	-3.0	85.37999725341797	-1.3733437771798562	85.19999694824219	-0.003070407832941102
265	286	2023-09-22	83.63999938964844	84.36000061035156	83.63999938964844	84.36000061035156	146300.0	-0.012281541234994253	1.0	1.2857220708446866	59.414964468279486	70.53189555677652	0.3149699209781289	-1.1887334399304734	-1.2871064725689791	-3.1582987097281006	17.38774223359023	1.0400009155273438	1.5860557316309922	0.7699996948242216	-2.9887124328287342	4.528711822477177	-1.1093563690022563	2.6493557586506995	3.5400009155273438	0.0	-56.725440411949826	1.879356063826481	9	0.7299995422363281	-0.6300010681152344	-1.480001449584961	-2.1000022888183594	-2.94000244140625	4	-0.00908658706093357	1.0370307577106204	84.68000030517578	2.043471049707263	85.9000015258789	-3.0	85.37999725341797	-0.00908658706093357
266	287	2023-09-25	83.0999984741211	83.76000213623047	82.5	83.5	107189.0	-0.0064562520261588485	1.7391178153532305	0.5555567329292587	56.71901827257675	68.97493767171795	1.1306367918321598	-0.5011581646666912	-0.7296266838949634	-2.530873838406052	16.37322711289544	1.2600021362304688	1.715323501353737	0.11999893188476562	-3.5229499142071745	3.7629477779767058	-1.7014754911612044	1.9414733549307357	4.009201812744138	16.304305009899554	-39.37751090915651	1.8214744230459714	9	1.2700004577636719	0.3000030517578125	-1.8050003051757812	-1.5600013732910156	-2.1599960327148438	0	-0.008182915976677752	1.0	83.63999938964844	1.0370307577106204	84.68000030517578	2.043471049707263	85.9000015258789	-0.008182915976677752
267	288	2023-09-26	82.9000015258789	83.36000061035156	82.58000183105469	83.04000091552734	143139.0	-0.002406702189103771	1.0	0.3499971389879647	56.42361904459151	68.17795619494153	1.5886194345430198	-0.20121526396019362	-0.5108907250991308	-2.236383487806549	15.771752361211108	0.779998779296875	1.8415412467332999	-0.14999809265137287	-3.7264006729099464	3.4264044876072006	-1.9381993827806525	1.6382031974779068	4.024830749511722	10.86960578009516	-44.708815635742454	1.788201290129284	9	1.9399986267089844	0.6800003051757812	-1.6050033569335938	-1.3600044250488281	-1.2399978637695312	1	-0.011580205872167237	1.7391178153532305	83.0999984741211	1.0	83.63999938964844	1.0370307577106204	84.68000030517578	-0.011580205872167237
268	289	2023-09-27	83.12000274658203	83.62000274658203	82.86000061035156	83.33999633789062	100848.0	0.0026538144349061987	-1.0540657573226935	1.5713896457765668	58.232230774977474	65.64128191447554	1.8027551636380252	-0.33439981734494495	-0.7240395582297623	-2.3596526941027207	15.90808862910964	0.7600021362304688	1.9280889621839492	0.004003143310541191	-3.5236590402909798	3.531665326912062	-1.7598279484902122	1.7678342351112946	3.6278362377929767	20.66675821940104	-35.25615991307726	1.7638310918007576	9	1.55999755859375	0.45999908447265625	-1.8250045776367188	-1.5800056457519531	1.2599945068359375	2	-0.023099202777863148	1.0	82.9000015258789	1.7391178153532305	83.0999984741211	1.0	83.63999938964844	-0.023099202777863148
269	290	2023-09-28	83.87999725341797	84.08000183105469	83.08000183105469	83.19999694824219	195308.0	0.00914334073295242	-1.1739353982667828	-3.0910005202011446	59.2905185534579	63.22706514693965	0.8499613415964689	-0.9758847771561676	-1.4727224828134808	-3.0267747885304175	16.163581335958956	1.0	2.038528026947745	0.6569976806640625	-2.824448904354128	4.138444265682253	-1.0837256118450256	2.3977209731731506	2.697928171582035	74.19337637513638	19.788762959547462	1.7407232925090923	9	0.8000030517578125	-0.2899971008300781	-2.6700000762939453	-2.3400001525878906	1.1399993896484375	3	-0.029089114114298487	-1.0540657573226935	83.12000274658203	1.0	82.9000015258789	1.7391178153532305	83.0999984741211	-0.029089114114298487
270	291	2023-09-29	83.94000244140625	84.62000274658203	83.83999633789062	84.4000015258789	140626.0	0.00071536945580708	-1.3636153463801455	-0.6764689382804698	58.01394156611012	61.858658005629856	0.4763489757306587	-0.8710506329551606	-1.5237093456191246	-3.0149698103712126	16.021596308428425	0.7800064086914062	2.2584836931574586	0.5840026855468778	-2.7863727143392794	3.954378085433035	-1.1011850143962079	2.2691903854899635	2.474805966593749	67.92455546238749	15.609077926975864	1.6851876999430804	9	0.3999977111816406	-0.3500022888183594	-2.7300052642822266	-2.400005340576172	0.7999954223632812	4	-0.03431027875919912	-1.1739353982667828	83.87999725341797	-1.0540657573226935	83.12000274658203	1.0	82.9000015258789	-0.03431027875919912
271	292	2023-10-02	83.13999938964844	84.23999786376953	82.95999908447266	83.73999786376953	149891.0	-0.009530653186676341	-1.6666666666666667	1.3043471049707263	53.399661295944725	60.021608010874175	1.0654555644896675	0.05461606323929402	-0.7386275498974442	-2.158256495572516	15.909797709708473	1.279998779296875	1.895902749483838	-0.2940002441406193	-3.5619660368786015	2.973965548597363	-1.9279831405096104	1.3399826522283718	3.1182166820315587	27.450848395770922	-20.391236650623977	1.6339828963689886	10	1.2000007629394531	0.6800003051757812	-1.930002212524414	-1.6000022888183594	-0.26000213623046875	0	-0.029348117143600194	-1.3636153463801455	83.94000244140625	-1.1739353982667828	83.87999725341797	-1.0540657573226935	83.12000274658203	-0.029348117143600194
272	293	2023-10-03	82.18000030517578	83.4800033569336	82.12000274658203	83.0	166455.0	-0.01154677762232681	-1.893634290259482	1.3666696336609743	52.528555737750835	57.85435016086022	1.7028748755052874	1.1209157178632836	0.20723768280078048	-1.148789153186982	15.428318022768478	1.3600006103515625	1.4371203641868533	-1.2849994659423771	-4.489256909273848	1.919257977389094	-2.8871281876081127	0.3171292557233585	3.9278871236370207	2.39990234375	-43.80397540109438	1.602128721665732	10	1.6300010681152344	1.6899986267089844	-0.9700031280517578	-0.6400032043457031	1.1999969482421875	1	-0.015088803348318303	-1.6666666666666667	83.13999938964844	-1.3636153463801455	83.94000244140625	-1.1739353982667828	83.87999725341797	-0.015088803348318303
273	294	2023-10-04	82.23999786376953	82.4800033569336	80.9800033569336	81.55999755859375	224543.0	0.0007300749375875881	1.5861817225163604	-0.829268973473888	29.024406582855107	53.67187958850487	1.1947485692070217	1.1863237415238217	0.12448546134473304	-1.159744760601427	15.373629055930657	1.5	1.1314700981967007	-1.2660018920898466	-4.379790936767421	1.8477871525877276	-2.822896414428641	0.2908926302489476	3.628616484109429	34.61523950853277	-7.33393960079313	1.5568945223387871	10	0.5600051879882812	1.6300010681152344	-1.0300006866455078	-0.7000007629394531	1.5	2	-0.007052458860965838	-1.893634290259482	82.18000030517578	-1.6666666666666667	83.13999938964844	-1.3636153463801455	83.94000244140625	-0.007052458860965838
274	295	2023-10-05	82.91999816894531	83.19999694824219	82.36000061035156	82.55999755859375	191822.0	0.008268486415845988	-1.2105326560523622	0.529412424687812	29.879520065741403	50.390163543778414	0.26690520768757153	0.6748109725559601	-0.6191938772402068	-1.8022182111444778	14.853698840017879	0.9599990844726562	0.8111370040405461	-0.6710014343261719	-3.60994501810481	2.267942149452466	-2.140473226215491	0.7984703575631471	2.5575272996580196	53.29656970626826	15.933182021017046	1.469471791889317	10	-0.1199951171875	0.9500007629394531	-1.6450004577636719	-1.3800010681152344	0.8600006103515625	3	0.017607321716264224	1.5861817225163604	82.23999786376953	-1.893634290259482	82.18000030517578	-1.6666666666666667	83.13999938964844	0.017607321716264224
275	296	2023-10-06	83.94000244140625	84.04000091552734	82.68000030517578	82.94000244140625	255322.0	0.012301064821332197	1.2666734483679412	2.7777730682829653	42.3729236248633	48.79615302736581	-0.789044857250957	-0.17623397467136215	-1.7136144680986405	-2.7921151314951516	14.0783260154285	1.3600006103515625	0.4120022650744062	0.23600273132323935	-2.5640763569178944	3.036081819564373	-1.1640368127973346	1.6360422754438133	1.177721258263503	90.79767092446886	54.55034746758591	1.4000395441205682	10	-1.1399993896484375	-0.07000350952148438	-2.470003128051758	-2.400005340576172	0.5400009155273438	4	0.01286626364365473	-1.2105326560523622	82.91999816894531	1.5861817225163604	82.23999786376953	-1.893634290259482	82.18000030517578	0.01286626364365473
276	297	2023-10-09	83.33999633789062	83.91999816894531	82.81999969482422	83.27999877929688	160277.0	-0.007148035335529768	-1.2449046321525885	0.05999755859375	38.248863723260904	46.776735769440194	-0.16920904736129216	0.5496116815418759	-1.1881494272073496	-2.168697818515483	14.274994083313198	1.1200027465820312	0.1104250693012574	-0.42600326538085653	-3.1297979684180746	2.2777914376563615	-1.7779006168994727	0.9258940861377596	1.4467097343602404	77.12401515907051	43.035243137426335	1.3518973515186123	10	-0.5399932861328125	0.5300025939941406	-1.7799968719482422	-1.7999992370605469	3.1800003051757812	0	0.016798675154757525	1.2666734483679412	83.94000244140625	-1.2105326560523622	82.91999816894531	1.5861817225163604	82.23999786376953	0.016798675154757525
277	298	2023-10-10	84.19999694824219	84.5999984741211	84.18000030517578	84.33999633789062	251356.0	0.010319182243119007	-3.6668362156663274	-2.3334181078331637	40.57648373342491	44.814986098156574	-0.9224144677213673	-0.17109482447303037	-2.0845756188511473	-2.9716270555314424	14.808461488589353	1.2600021362304688	-0.023359300820231965	0.33999748229980753	-2.2815978940989226	2.9615928586985376	-0.9708002058995504	1.6507951704991655	-3.2199935913085938	88.95021918732085	54.79620129151591	1.3107976881993615	10	-1.399993896484375	-0.3299980163574219	-2.6399974822998047	-2.6599998474121094	1.3800048828125	1	-0.015676956563735023	-1.2449046321525885	83.33999633789062	1.2666734483679412	83.94000244140625	-1.2105326560523622	82.91999816894531	-0.015676956563735023
278	299	2023-10-11	85.22000122070312	85.26000213623047	83.69999694824219	84.0	285331.0	0.012114065432661913	1.4000023475004988	-8.71433242506812	53.06122448979591	44.12284231330524	-1.8027900334347038	-0.9516324932670699	-3.1047584113156717	-3.9098467399204253	15.215769066623746	1.5600051879882812	-0.06083198567412751	1.1770015716552678	-1.2740104928729892	3.6280136361835247	-0.048504460608853606	2.402507603919389	-4.167597961425784	98.62065881102527	59.042082441355134	1.2255060322641271	10	-2.0999984741210938	-1.3500022888183594	-3.710002899169922	-3.680004119873047	-0.3800048828125	2	-0.02159122202450936	-3.6668362156663274	84.19999694824219	-1.2449046321525885	83.33999633789062	1.2666734483679412	83.94000244140625	-0.02159122202450936
279	300	2023-10-12	85.5999984741211	87.58000183105469	85.22000122070312	85.91999816894531	255200.0	0.004459014878841039	-3.370394964572575	-0.262294569377392	62.00978169303136	44.56682454962983	-2.1379784066405705	-1.4102340221387237	-3.4534425284838477	-4.188094307821089	14.073090645747707	2.3600006103515625	-0.06408297364903603	1.5609989166259766	-0.8790006453095742	4.000998478561527	0.34099913565819406	2.780998697593759	-4.379291259765623	59.5917808091204	14.386866079112984	1.2199997809677778	10	-1.3199958801269531	-1.529998779296875	-4.465000152587891	-3.6800003051757812	0.7600021362304688	3	-0.021728979480226118	1.4000023475004988	85.22000122070312	-3.6668362156663274	84.19999694824219	-1.2449046321525885	83.33999633789062	-0.021728979480226118
280	301	2023-10-13	84.19999694824219	84.37999725341797	83.58000183105469	84.0	244821.0	-0.016355158304146022	1.8571389645776566	-0.6249910592947572	56.09754447161437	44.86658934692646	-0.7791546483994267	-0.18179673334469726	-2.042263686643423	-2.7154856754782344	12.469704184140983	2.0199966430664062	-0.1385322994802749	0.2639976501464787	-1.94414405402199	2.4721393543149475	-0.8400732019377557	1.368068502230713	-2.597732056884766	28.99152592630585	-19.048348648702532	1.104070852084237	10	0.08000564575195312	-0.12999725341796875	-3.05999755859375	-2.279998779296875	2.5600051879882812	4	-0.004988101949736201	-3.370394964572575	85.5999984741211	1.4000023475004988	85.22000122070312	-3.6668362156663274	84.19999694824219	-0.004988101949736201
281	302	2023-10-16	84.5	85.26000213623047	83.27999877929688	85.0	135618.0	0.003562981741462856	2.8823432614777027	-2.5000381475547417	58.77190414086244	45.56029472504997	-0.967720013983481	-0.5659470669031066	-2.3138330408930585	-2.9426353870518795	11.347207237065751	1.9800033569335938	-0.2834004350831094	0.5990005493164006	-1.546073780290783	2.744074878923584	-0.47353661548719117	1.6715377141199923	-2.539070892260739	28.372101275704832	-23.362880835346186	1.0725371648035888	10	-0.21999740600585938	-0.21999740600585938	-3.3950023651123047	-2.5800018310546875	1.5999984741210938	0	-0.00023664666350775576	1.8571389645776566	84.19999694824219	-3.370394964572575	85.5999984741211	1.4000023475004988	85.22000122070312	-0.00023664666350775576
282	303	2023-10-17	84.94000244140625	85.41999816894531	84.4000015258789	84.54000091552734	150669.0	0.005207129484097628	-1.9999887803071952	-0.8000030517578125	59.74301899584631	48.97347388204899	-1.0896303156058593	-1.09683842400365	-2.681661919996671	-3.3106377668211024	10.208911787382508	1.0199966430664062	-0.4048393635861771	1.0610027313232422	-1.028509746206339	3.1505152088528234	0.016246492558451564	2.105758970088033	-2.6419289702680686	38.60470892993382	-16.355455517976132	1.0447562387647913	10	0.029998779296875	-0.6599998474121094	-3.8000030517578125	-3.0200042724609375	1.8600006103515625	1	0.018601296871283646	2.8823432614777027	84.5	1.8571389645776566	84.19999694824219	-3.370394964572575	85.5999984741211	0.018601296871283646
283	304	2023-10-18	84.63999938964844	85.45999908447266	84.23999786376953	85.0	186458.0	-0.003531940700905456	-1.1034437399700088	-0.8999980926586432	54.27927792474244	51.68455808860465	-0.4619658680631602	-0.9444963801768154	-2.328246915852361	-2.9297486434473115	8.71630742719271	1.220001220703125	-0.40969363795980485	0.8239997863769588	-1.0763651799001792	2.724364752654097	-0.1261826967616031	1.7741822695155207	-2.0250102169152626	31.627898724295168	-20.0360613675692	0.9501824831385675	10	0.4900016784667969	-0.3599967956542969	-3.420001983642578	-2.720001220703125	2.2399978637695312	2	0.011105889038099503	-1.9999887803071952	84.94000244140625	2.8823432614777027	84.5	1.8571389645776566	84.19999694824219	0.011105889038099503
284	305	2023-10-19	84.41999816894531	84.58000183105469	83.33999633789062	84.23999786376953	219427.0	-0.0025992582973722866	3.959946289882051	-0.5	52.6548366351758	52.82699286752827	-0.007614239157547331	-0.7852318465959769	-2.075631640883387	-2.643051111946633	7.909682584350045	1.3000030517578125	-0.3245504415599356	0.6169986724853516	-1.261916203203711	2.495913548174414	-0.3224587653591726	1.5564561103298757	-1.5071082367128525	52.29354266335826	2.575464522430906	0.9394574378445305	10	0.7800025939941406	-0.13999557495117188	-3.200000762939453	-2.5	2.8400039672851562	3	0.004975102796197506	-1.1034437399700088	84.63999938964844	-1.9999887803071952	84.94000244140625	2.8823432614777027	84.5	0.004975102796197506
285	306	2023-10-20	82.87999725341797	84.33999633789062	82.73999786376953	84.23999786376953	259562.0	-0.018242133960313822	1.0512833052936343	-7.555546136565931	48.67074866973454	53.98498008380311	1.5267684090942595	0.7324661759231219	-0.49960693530215394	-1.0676245348402773	7.543852871558582	1.6800003051757812	-0.010472126237630164	-0.8850021362304688	-2.808021101371807	1.0380168289108695	-1.8465116188011308	0.0765073463401933	4.700004577636719	5.147034074207048	-45.43016191441899	0.9615094825706679	10	2.2800025939941406	1.4000053405761719	0.5600013732910156	0.01000213623046875	4.620002746582031	4	0.04198845888342584	3.959946289882051	84.41999816894531	-1.1034437399700088	84.63999938964844	-1.9999887803071952	84.94000244140625	0.04198845888342584
286	307	2023-10-23	82.41999816894531	83.27999877929688	82.12000274658203	83.16000366210938	136527.0	-0.0055501821877013136	1.367349163098482	0.5441214419549193	51.29308891923466	55.175713993337524	2.0590755474874527	1.2004573627226023	-0.0017390719757770512	-0.5735570227699753	7.85765248596272	1.1599960327148438	0.25429169132442553	-1.3110012054443416	-3.3062160737931947	0.6842136629045115	-2.308608639618768	-0.3133937712699151	5.063203582763677	8.981908721275527	-45.71939135632775	0.997607434174428	10	2.430004119873047	1.8600044250488281	1.0200004577636719	0.470001220703125	4.8800048828125	0	0.05265717136257364	1.0512833052936343	82.87999725341797	3.959946289882051	84.41999816894531	-1.1034437399700088	84.63999938964844	0.05265717136257364
287	308	2023-10-24	81.94000244140625	82.41999816894531	81.44000244140625	82.4000015258789	101398.0	-0.005823777459387447	2.9200427252613106	0.6216157700476318	48.45363500579282	54.66375960622607	2.4415308209562028	1.69157257219085	0.5177763461054496	-0.07758588749594253	8.328929616753605	0.9799957275390625	0.30947393946539137	-1.7429969787597628	-3.864576526336151	0.37858256881662555	-2.803786752547964	-0.6822072049715615	5.328671350097665	12.43782133157718	-42.95341378317478	1.0607897737881953	10	2.5699996948242188	2.3400001525878906	1.4999961853027344	0.9499969482421875	6.459999084472656	1	0.0507688053303339	1.367349163098482	82.41999816894531	1.0512833052936343	82.87999725341797	3.959946289882051	84.41999816894531	0.0507688053303339
288	309	2023-10-25	81.19999694824219	81.87999725341797	80.66000366210938	81.83999633789062	127059.0	-0.009031065061210208	2.3888653414148266	1.3913057900585475	41.18854092893894	52.3502884102158	2.851160623576291	2.403594349740132	1.2753326477466942	0.6806408650886624	8.795669358604592	1.279998779296875	0.44152036816191753	-2.387002182006839	-4.773112818129263	-0.0008915458844143132	-3.580057500068051	-1.1939468639456265	5.718956562255869	13.77534536650305	-40.15079608796185	1.193055318061214	10	1.8600044250488281	2.9200057983398438	2.240001678466797	1.8100013732910156	8.100006103515625	2	0.06896559499977739	2.9200427252613106	81.94000244140625	1.367349163098482	82.41999816894531	1.0512833052936343	82.87999725341797	0.06896559499977739
289	310	2023-10-26	81.44000244140625	81.58000183105469	80.05999755859375	80.36000061035156	172309.0	0.002955732785520304	1.2352993975024964	-1.6875044703526214	36.08021885593401	50.12614111958466	2.189223536822226	2.07795580092035	1.0837533393320768	0.45852125752178097	9.079461944451687	1.5200042724609375	0.4935032658092382	-2.0249969482421903	-4.590776074590309	0.5407821781059283	-3.307886511416257	-0.7421073850681239	4.978235081220717	32.24311393470092	-16.315988566988032	1.2828895631740613	10	1.3199958801269531	2.3799972534179688	1.9999961853027344	1.5699958801269531	8.479995727539062	3	0.06679757673049735	2.3888653414148266	81.19999694824219	2.9200427252613106	81.94000244140625	1.367349163098482	82.41999816894531	0.06679757673049735
290	311	2023-10-27	81.05999755859375	82.05999755859375	80.9000015258789	81.4800033569336	111567.0	-0.004666071603888988	-2.1351334632396153	-0.38889359838370136	36.986345513040476	47.70552349427111	2.321063440331116	2.3517084264122445	1.540360184922207	0.8620480602870373	8.900836896812748	1.1599960327148438	0.3071917052451738	-2.2610015869140625	-5.029774505190645	0.5077713313625196	-3.6453880460523465	-0.8766151277757785	4.7224159676299	31.055888847819702	-13.316165041372777	1.3843864591382897	10	1.7000007629394531	2.7600021362304688	2.6300010681152344	1.9500007629394531	8.680000305175781	4	0.07648661194635586	1.2352993975024964	81.44000244140625	2.3888653414148266	81.19999694824219	2.9200427252613106	81.94000244140625	0.07648661194635586
291	312	2023-10-30	80.69999694824219	81.72000122070312	80.37999725341797	81.72000122070312	105349.0	-0.0044411623636102515	1.627447753825901	2.428548073604476	28.813623508069952	44.268923995629294	2.3304154670042863	2.65569644338116	1.9505028932924517	1.2360518406138112	9.503678658671427	1.3400039672851562	-0.03318870135835539	-2.499002075195307	-5.506123535203898	0.5081193848132841	-4.002562805199602	-0.9954413451910114	4.510174981218469	27.118611191930945	-11.134817258017407	1.5035607300042986	10	2.0600013732910156	3.1200027465820312	2.990001678466797	2.3100013732910156	10.200004577636719	0	0.08426274236564191	-2.1351334632396153	81.05999755859375	1.2352993975024964	81.44000244140625	2.3888653414148266	81.19999694824219	0.08426274236564191
292	313	2023-10-31	80.94000244140625	81.30000305175781	80.31999969482422	80.63999938964844	168732.0	0.002974045876581455	-1.085108109862996	-0.29411940700405403	21.39048287370133	40.6146134344025	1.6353106919781055	2.443299510605513	1.7663964009465758	0.9959394412579741	10.090637772569028	0.9800033569335938	-0.23730553673962618	-2.1969966888427734	-5.340612774352621	0.9466193966670744	-3.7688047315976974	-0.6251886460878495	3.755152050967723	44.000244140625	12.830032016505736	1.5718080427549241	10	1.3799972534179688	2.8799972534179688	2.944997787475586	2.069995880126953	10.659996032714844	1	0.07857672866955578	1.627447753825901	80.69999694824219	-2.1351334632396153	81.05999755859375	1.2352993975024964	81.44000244140625	0.07857672866955578
293	314	2023-11-01	81.66000366210938	82.0999984741211	80.9000015258789	81.27999877929688	114309.0	0.008895492945213856	-1.1052589310810992	1.2666700574741874	24.808314642039363	37.52055543516512	0.5008086115637269	1.7682792720177645	1.101497049543184	0.28193310270580696	9.785182406251115	1.1999969482421875	-0.4999793114800326	-1.447995758056635	-4.636828727861811	1.7408372117485413	-3.04241224295923	0.1464207268459603	2.57163513688657	78.43163654179148	48.755729605302484	1.5944164849025901	11	0.5399932861328125	2.1599960327148438	2.549997329711914	1.3499946594238281	10.21999359130858	2	0.08253732012624093	-1.085108109862996	80.94000244140625	1.627447753825901	80.69999694824219	-2.1351334632396153	81.05999755859375	0.08253732012624093
294	315	2023-11-02	84.37999725341797	84.4800033569336	82.27999877929688	82.54000091552734	309784.0	0.03330876156414719	1.1568581985728603	4.842033408287826	50.98468198273624	37.777659136609756	-2.4869893154749576	-0.8819443696013423	-1.5209805533996814	-2.4161881151832745	10.09135461593025	2.8199996948242188	-0.767205407846518	1.198997879028326	-2.03819287093269	4.436188628989342	-0.4195974959521891	2.817593254008841	-4.319999694824219	97.59600924329678	65.03139944717505	1.61859537498051	11	-2.109996795654297	-0.55999755859375	-0.24999618530273438	-1.3699989318847656	8.040000915527344	3	0.0583077264575349	-1.1052589310810992	81.66000366210938	-1.085108109862996	80.94000244140625	1.627447753825901	80.69999694824219	0.0583077264575349
295	316	2023-11-03	85.0199966430664	85.22000122070312	84.23999786376953	84.4800033569336	118658.0	0.007584728732881185	1.085108109862996	0.2934751961255867	52.74259294282392	37.93871513923078	-3.119561773970716	-1.5145358094166568	-2.053371887222937	-3.0236653403016476	11.0084653082822	0.9800033569335938	-0.9504879683780416	1.7849975585937443	-1.5403334402040656	5.110328557391554	0.12233205919484647	3.447663057992642	-4.8715989685058645	95.91827519684611	60.22817384498059	1.6626654993989038	11	-2.3799972534179688	-1.1999969482421875	-0.8849964141845703	-2.009998321533203	8.140007019042969	4	0.05763351822336871	1.1568581985728603	84.37999725341797	-1.1052589310810992	81.66000366210938	-1.085108109862996	80.94000244140625	0.05763351822336871
296	317	2023-11-06	84.73999786376953	85.4000015258789	84.45999908447266	85.22000122070312	110489.0	-0.003293328515083016	1.2380904805587596	-0.8889061572805109	48.9270157900381	37.991313004146924	-2.766823704045308	-1.1850318664326949	-1.6861427208448276	-2.7025427282162013	12.00634152119153	0.94000244140625	-1.123004046061169	1.4349987030029325	-1.9578939111716949	4.82789131717756	-0.26144760408438117	3.1314450100902462	-4.388736047363281	87.00780660993684	49.5512723274106	1.6964463070873126	11	-2.009998321533203	-0.9199981689453125	-0.7749977111816406	-1.7299995422363281	8.639999389648423	0	0.05900401376028053	1.085108109862996	85.0199966430664	1.1568581985728603	84.37999725341797	-1.1052589310810992	81.66000366210938	0.05900401376028053
297	318	2023-11-07	82.87999725341797	84.77999877929688	82.68000030517578	84.37999725341797	160770.0	-0.0219495003214627	-1.2105318106619123	3.124978145116427	41.91176419027183	38.07167114429502	-0.8487138639749503	0.6018651640011399	0.22193070513782232	-0.8015976351772736	12.212396448183274	2.0999984741210938	-1.1901960727281136	-0.35900192260741903	-3.729872714545479	3.011868869330641	-2.044437318576442	1.3264334733616039	-2.225811054443355	43.99990505642361	5.566244087038989	1.6854353959690296	11	-0.14999771118164062	0.94000244140625	1.200002670288086	0.13000106811523438	10.660003662109375	1	0.0967664640231416	1.2380904805587596	84.73999786376953	1.085108109862996	85.0199966430664	1.1568581985728603	84.37999725341797	0.0967664640231416
298	319	2023-11-08	83.37999725341797	83.37999725341797	82.37999725341797	82.80000305175781	99433.0	0.0060328187327416405	2.4483103353020876	-0.3866628011067708	45.34050240469249	39.10059153860152	-1.1252979459789003	-0.04537778241430601	-0.23286675293897474	-1.256691299839673	11.953280163697668	1.0	-1.2454856583927665	0.23299827575684162	-3.008164206815053	3.474160758328736	-1.3875829655291056	1.853579517042789	-2.441062134829096	35.25633031336732	-1.3653187156454791	1.6205812412859446	11	-0.5199966430664062	0.44000244140625	0.4600028991699219	-0.3699989318847656	10.400001525878906	2	0.09858481040386646	-1.2105318106619123	82.87999725341797	1.2380904805587596	84.73999786376953	1.085108109862996	85.0199966430664	0.09858481040386646
299	320	2023-11-09	83.73999786376953	83.87999725341797	82.94000244140625	83.26000213623047	78530.0	0.004317589616336992	1.4736884373682415	0.827587114086897	54.30861554926994	41.025288209293684	-1.256911930148874	-0.5816934319263964	-0.5406151618126671	-1.562210828280655	10.561473824317643	0.9399948120117188	-1.220204138226137	0.6859989166259766	-2.3596484924971435	3.7316463257490966	-0.8368247879355835	2.2088226211875366	-2.5333987607432533	45.03306908381712	4.24709037268309	1.5228237045615625	11	-0.8799972534179688	0.0800018310546875	-0.4049968719482422	-0.7299995422363281	9.94000244140625	3	0.09720563168500185	2.4483103353020876	83.37999725341797	-1.2105318106619123	82.87999725341797	1.2380904805587596	84.73999786376953	0.09720563168500185
300	321	2023-11-10	83.77999877929688	84.04000091552734	83.41999816894531	83.73999786376953	90045.0	0.00047767992056102493	1.2142750098772497	0.08333598245223639	57.11296436694465	44.16965941583531	-0.9728062472957504	-0.6901576161423719	-0.5119923203359065	-1.5475835345686733	10.269334430246202	0.6200027465820312	-1.0381593766930024	0.7469997406005859	-2.2710439995514236	3.7650434807525954	-0.7620221294754259	2.256021610676598	-2.3217955308994362	46.35760083670593	1.484649223977371	1.5090218700760072	11	-0.9199981689453125	0.04000091552734375	-0.44499778747558594	-0.7700004577636719	8.639999389648438	4	0.1031272322217256	1.4736884373682415	83.73999786376953	2.4483103353020876	83.37999725341797	-1.2105318106619123	82.87999725341797	0.1031272322217256
301	322	2023-11-13	84.4800033569336	84.63999938964844	83.91999816894531	84.05999755859375	114204.0	0.008355270802530734	-1.0571328922845526	10.499904634751097	62.98566098259831	48.791345872379424	-1.2071764845811686	-1.4669483067757483	-1.1434956281177762	-2.1803512397654146	9.655282245195886	0.8600006103515625	-0.788474769753094	1.4480041503906307	-1.5680058581866092	4.464014158967871	-0.06000085389798926	2.9560091546792506	-2.785292211887267	87.50019868202294	36.93301712579381	1.5080050042886184	11	-1.3300018310546875	-0.660003662109375	-1.1450023651123047	-1.4700050354003906	7.839996337890625	0	0.1027462116508473	1.2142750098772497	83.77999877929688	1.4736884373682415	83.73999786376953	2.4483103353020876	83.37999725341797	0.1027462116508473
302	323	2023-11-14	86.5199966430664	86.5199966430664	84.36000061035156	84.72000122070312	182714.0	0.02414764684032633	1.4000016954253187	4.2856442208134276	74.00719834136554	54.25788850563789	-2.651211724218797	-3.5652979096378346	-3.089225500229034	-4.143756092846274	9.260507201676981	2.1599960327148438	-0.4460672140522348	3.4089977264404325	0.1128010838868505	6.7051943689940146	1.7608994051636415	5.0570960477172235	-4.602968075170125	100.0	42.929128494583054	1.6480983212767926	11	-2.1199989318847656	-2.6999969482421875	-3.184995651245117	-3.509998321533203	5.760002136230469	1	0.07928803602076084	-1.0571328922845526	84.4800033569336	1.2142750098772497	83.77999877929688	1.4736884373682415	83.73999786376953	0.07928803602076084
303	324	2023-11-15	85.58000183105469	85.87999725341797	84.68000030517578	85.12000274658203	231694.0	-0.01086448044941124	1.26416669665671	0.25555569684099877	67.57215542723318	56.10094111058199	-1.225570781957515	-2.689143468656823	-2.059433299363363	-3.1564507545093647	8.95679737086338	1.839996337890625	0.014730355021740138	2.4220027923583984	-0.9907376150831197	5.834743199799917	0.7156325886376464	4.12837299607915	-3.2947358171447974	73.74311914874573	12.972722582680866	1.7063702037207578	11	-1.1300048828125	-1.7600021362304688	-2.2450008392333984	-2.5700035095214844	5.799995422363267	2	0.09301237338352308	1.4000016954253187	86.5199966430664	-1.0571328922845526	84.4800033569336	1.2142750098772497	83.77999877929688	0.09301237338352308
304	325	2023-11-16	84.83999633789062	85.69999694824219	84.5	85.36000061035156	130800.0	-0.00864694411464173	1.0	-1.1304463204683795	65.56836478311529	57.526026870614366	-0.4620409634807885	-2.019605680031333	-1.2299304323593105	-2.3834957798655125	9.20738070928507	1.1999969482421875	0.5305450836980725	1.6609973907470703	-1.7894011936250536	5.111395975119194	-0.06420190143899163	3.3861966829331323	-2.2159518736482084	45.806415093410905	-17.949252802027566	1.7251992921860588	11	-0.3899993896484375	-1.0199966430664062	-1.3449954986572266	-1.8299980163574219	6.0200042724609375	3	0.10537485652169387	1.26416669665671	85.58000183105469	1.4000016954253187	86.5199966430664	-1.0571328922845526	84.4800033569336	0.10537485652169387
305	326	2023-11-17	86.36000061035156	86.36000061035156	85.0	85.0	507616.0	0.017916128454405378	1.0	-2.6153643005956746	71.2782043736498	60.00949226879344	-1.980217275625236	-3.4420025128820555	-2.655758920750557	-3.8684028949308242	9.97181577541397	1.5200042724609375	1.0514141557281107	3.0070014953613224	-0.7198226855337282	6.733825676256373	1.1435894049137971	4.870413585808848	-3.42427997180323	93.84630282258419	24.404720420920455	1.8634120904475255	11	-1.910003662109375	-3.0700035095214844	-2.184999465942383	-3.1500015258789062	4.279998779296875	4	0.08476145950775749	1.0	84.83999633789062	1.26416669665671	85.58000183105469	1.4000016954253187	86.5199966430664	0.08476145950775749
306	327	2023-11-20	86.76000213623047	86.80000305175781	86.16000366210938	86.37999725341797	139477.0	0.004631791605510527	1.7825654293959599	0.2794152296110132	71.61961400702518	63.31036447065493	-2.3060541807492427	-3.689345430050622	-2.968534777056135	-4.229986260213806	11.236089839391179	0.6399993896484375	1.150291896579887	3.1900028228759822	-0.8039184755951538	7.183924121347118	1.1930421736404213	5.186963472111543	-3.537539417320687	98.36061985641744	24.639202456359584	1.996960649235566	11	-2.170001983642578	-3.3300018310546875	-2.585000991821289	-3.5500030517578125	3.55999755859375	0	0.06523738927331424	1.0	86.36000061035156	1.0	84.83999633789062	1.26416669665671	85.58000183105469	0.06523738927331424
307	328	2023-11-21	86.0999984741211	86.76000213623047	85.69999694824219	86.76000213623047	182426.0	-0.007607234276839181	2.212119110371295	-1.7368294249919691	66.56714293441283	65.6688800850683	-1.2753789650392093	-2.847709232844224	-2.2342687232335834	-3.5343735972844854	12.040990798499585	1.0600051879882812	1.170163034628061	2.3219993591308565	-1.747085950179624	6.391084668441337	0.2874567044756162	4.356542013786097	-2.519781721926506	69.56505874625995	-3.413465061468912	2.034542654655237	11	-1.2299957275390625	-2.6699981689453125	-1.8199958801269531	-2.8899993896484375	4.400001525878906	1	0.07224159501666727	1.7825654293959599	86.76000213623047	1.0	86.36000061035156	1.0	84.83999633789062	0.07224159501666727
308	329	2023-11-22	86.80000305175781	87.0199966430664	86.16000366210938	86.22000122070312	112032.0	0.008130134611409101	-1.457133514986376	-0.8787857770379618	60.632702713393186	66.37155643663756	-1.6083759816432774	-3.2745523578780364	-2.825844776258549	-4.187950288169191	12.496583694613308	0.9199981689453125	1.2775433053938343	2.7420036315917997	-1.3507710458825102	6.83477830906611	0.6956162928546519	4.788390970328948	-2.8978076696069053	91.27008395372705	20.521267098248842	2.0463873387371527	11	-1.5800056457519531	-3.2600059509277344	-2.1750011444091797	-3.5900039672851562	3.7399978637695312	2	0.06313358911141287	2.212119110371295	86.0999984741211	1.7825654293959599	86.76000213623047	1.0	86.36000061035156	0.06313358911141287
309	330	2023-11-23	86.87999725341797	87.18000030517578	86.58000183105469	86.72000122070312	81293.0	0.0009215921526231075	-1.7272979487090565	0.27585435794901475	58.595191087293756	66.53624829445411	-1.3366875643725677	-3.0842294405614723	-2.927065675874786	-4.189603909936949	12.684490384864725	0.5999984741210938	1.6437887530414343	2.5499980926513643	-1.5332515955021933	6.633247780804922	0.5083732485745855	4.591622936728143	-2.603665719957206	86.23839404767321	17.901967802587805	2.041624844076776	11	-1.3299980163574219	-3.259998321533203	-2.1749954223632812	-3.6699981689453125	2.4200057983398438	3	0.051795581747937414	-1.457133514986376	86.80000305175781	2.212119110371295	86.0999984741211	1.7825654293959599	86.76000213623047	0.051795581747937414
310	331	2023-11-24	87.26000213623047	87.37999725341797	86.68000030517578	86.77999877929688	62625.0	0.004373905327184513	-1.0588136296828192	3.0000953697963855	61.53846691278188	66.37544895336339	-1.3087727425007216	-3.136752682734965	-3.3430172685003186	-4.491137265604664	13.250815297430801	0.6999969482421875	1.969210498223589	2.6200027465820312	-1.3580002487055935	6.598005741869656	0.6310012489382189	4.609004244225844	-2.577156974729604	92.8574347982071	25.772311338597618	1.9890014976438153	11	-1.3900032043457031	-3.5400047302246094	-2.520000457763672	-4.0500030517578125	2.4599990844726562	4	0.04125599800583046	-1.7272979487090565	86.87999725341797	-1.457133514986376	86.80000305175781	2.212119110371295	86.0999984741211	0.04125599800583046
311	332	2023-11-27	87.5	87.73999786376953	87.05999755859375	87.33999633789062	98398.0	0.0027503765516170287	1.125002980235081	0.33333863148692683	74.83869591647381	66.46783757281987	-1.2017057256832828	-2.9947323210349737	-3.5827418256085792	-4.661967734488769	13.627867348163129	0.6800003051757812	2.184267853710736	2.520000457763672	-1.1937122361852062	6.23371315171255	0.6631441107892329	4.376856804738111	-2.3856105037923925	88.23540411463534	17.47708685369605	1.8568563469744417	11	-1.3800010681152344	-3.6000022888183594	-2.779998779296875	-4.290000915527344	2.05999755859375	0	0.035885707310267856	-1.0588136296828192	87.26000213623047	-1.7272979487090565	86.87999725341797	-1.457133514986376	86.80000305175781	0.035885707310267856
312	333	2023-11-28	87.30000305175781	87.44000244140625	86.44000244140625	86.80000305175781	122366.0	-0.002285679408482122	1.5641065769396298	3.1249284760633227	71.77779152951429	66.93513047307333	-0.9827788858952431	-2.4177911117631368	-3.3905927533620286	-4.403163717047875	13.79880104113154	1.05999755859375	2.386749594895676	2.0020034790039034	-1.3240896517610707	5.328096609768878	0.33895691362141633	3.6650500443863905	-1.7130040493890561	72.15212489074958	-2.969022939419361	1.6630465653824884	11	-1.1800041198730469	-3.400005340576172	-2.7350006103515625	-4.090003967285156	2.9599990844726705	1	0.034593316580709965	1.125002980235081	87.5	-1.0588136296828192	87.26000213623047	-1.7272979487090565	86.87999725341797	0.034593316580709965
313	334	2023-11-29	88.4000015258789	88.68000030517578	86.9000015258789	86.9000015258789	169604.0	0.012600211176040155	-1.3733317057291667	3.0	73.92197656038263	67.86330955943637	-1.8335060369560665	-3.1483746139866895	-4.5025826880127084	-5.453648223440339	14.787039939702668	1.779998779296875	2.514806425394525	2.7650020599365206	-0.3693501187482582	5.899354238621299	1.197825970594124	4.332178149278917	-2.4254627284580152	87.50004257478687	8.218815204023997	1.5671760893423918	11	-1.5600013732910156	-4.030002593994141	-4.004999160766602	-5.19000244140625	0.9000015258789062	2	0.023755638437475968	1.5641065769396298	87.30000305175781	1.125002980235081	87.5	-1.0588136296828192	87.26000213623047	0.023755638437475968
314	335	2023-11-30	89.30000305175781	89.30000305175781	87.87999725341797	88.05999755859375	1352212.0	0.010181012560451563	1.290321786747062	0.8266703287760416	76.03774100955545	68.39214696342589	-2.2733956682785816	-3.858721303754038	-5.3650345129037476	-6.305105814270377	15.655077989180366	1.4200057983398438	2.3510744201669525	3.4190032958984347	-0.054556227822018855	6.892562819618888	1.682223534038215	5.155783057758654	-2.8600006103515625	100.0	15.870320217874735	1.7367797618602236	11	-1.8000030517578125	-4.620002746582031	-5.710000991821289	-6.090003967285156	0.09999847412109375	3	0.013885753878987384	-1.3733317057291667	88.4000015258789	1.5641065769396298	87.30000305175781	1.125002980235081	87.5	0.013885753878987384
315	336	2023-12-01	89.91999816894531	90.33999633789062	89.33999633789062	89.5	243088.0	0.006942834221720595	-1.702682640163309	0.3387067003014828	75.85549690073879	68.86280061828295	-2.6097413431956227	-4.313978362351264	-5.905973870723955	-6.877248998957043	16.357537724109232	1.0399932861328125	2.353582218760721	3.7939983367919865	-0.0907452625755667	7.67874193615954	1.851626537108217	5.736370136475756	-3.0199966430664062	89.23079932704722	5.299133536217241	1.9423717996837733	12	-1.9000015258789062	-4.590000152587891	-6.629999160766602	-6.709999084472656	-0.2599945068359375	4	-0.006894963632257056	1.290321786747062	89.30000305175781	-1.3733317057291667	88.4000015258789	1.5641065769396298	87.30000305175781	-0.006894963632257056
316	337	2023-12-04	89.73999786376953	90.44000244140624	89.63999938964844	90.18000030517578	161026.0	-0.002001782794051943	-1.5000119209402794	-1.0476294277929155	68.59122320462626	69.08769842608444	-2.193214765705733	-3.9423085391268984	-5.629970960043266	-6.642932189403581	17.023297671545524	0.8000030517577983	2.450271618492664	3.3639980316162053	-0.7800741144762355	7.508070177708646	1.2919619585699849	5.436034104662426	-2.1519973754882784	82.49988555908232	0.5759393699066777	2.0720360730462195	12	-1.4399948120117188	-4.359996795654297	-6.44999885559082	-6.529998779296875	0.5200042724609517	0	-0.00022282865547607056	-1.702682640163309	89.91999816894531	1.290321786747062	89.30000305175781	-1.3733317057291667	88.4000015258789	-0.00022282865547607056
317	338	2023-12-05	90.9000015258789	91.04000091552734	89.68000030517578	89.68000030517578	149488.0	0.012926272450667131	-1.2295069665057408	-2.772714662227771	79.95491102918497	71.23461046117242	-2.9063702217689524	-4.712267112118823	-6.672065821150085	-7.739725860041261	18.930256137708902	1.3600006103515625	2.363860644429195	4.123001480102545	-0.1468899308151066	8.392892891020196	1.988055774643712	6.2579471855613775	-2.741600646972657	96.61837173216767	13.095341710436074	2.1349457054588274	12	-2.1599998474121094	-5.220001220703125	-7.610002517700195	-7.69000244140625	-1.0800018310546875	1	-0.014741517544459737	-1.5000119209402794	89.73999786376953	-1.702682640163309	89.91999816894531	1.290321786747062	89.30000305175781	-0.014741517544459737
318	339	2023-12-06	91.5999984741211	91.95999908447266	90.8000030517578	91.18000030517578	145760.0	0.007700736375047201	1.0350818487237738	0.3442604497586112	88.23528904086298	74.52795467823566	-3.189270104999082	-5.022366415031655	-7.25068130063336	-8.379145522182625	21.236968622615716	1.159996032714858	2.2668098088967525	4.411998367309565	-0.058846013200138714	8.882842747819268	2.176576177054713	6.647420557564416	-2.865277587890631	91.17645958853646	2.7634570373972167	2.2354221902548495	12	-2.3999977111816406	-5.1699981689453125	-8.529998779296875	-7.999996185302734	-3.1999969482421875	2	-0.014628781225025755	-1.2295069665057408	90.9000015258789	-1.5000119209402794	89.73999786376953	-1.702682640163309	89.91999816894531	-0.014628781225025755
319	340	2023-12-07	91.87999725341795	92.0	90.72000122070312	91.05999755859376	68989.0	0.0030567552834182	1.4150802162131038	1.9523887375112856	86.31577467984141	77.28098887457561	-3.001021238697902	-4.913169826989957	-7.4280430208989685	-8.598559234639211	23.357148179471523	1.279998779296875	2.330374261306247	4.284997177124012	-0.3434792860345084	8.913473640282533	1.970758945544759	6.599235408703265	-2.500220727539059	95.48862476050564	7.442220837498752	2.31423823157926	12	-2.6599960327148295	-4.739997863769517	-8.869998931884751	-8.099994659423814	-3.559997558593736	3	-0.028080042215762768	1.0350818487237738	91.5999984741211	-1.2295069665057408	90.9000015258789	-1.5000119209402794	89.73999786376953	-0.028080042215762768
320	341	2023-12-08	92.41999816894531	92.81999969482422	91.72000122070312	92.04000091552734	94493.0	0.005877241311163184	-1.1568668516676266	0.4634114571218724	86.56329195650652	78.58372176791258	-3.0531770885083915	-5.030617611482057	-7.8589503082754675	-9.075816623289768	25.60878442899952	1.0999984741210938	2.506687728493347	4.392998123168951	-0.34769171077545025	9.133687957113352	2.0226532061967504	6.763343040141152	-2.5161769482421903	87.42133687132475	0.6515378302490973	2.3703449169722006	12	-2.789997100830078	-4.819999694824219	-9.374998092651367	-8.639995574951172	-3.4799957275390625	4	-0.03267687408460884	1.4150802162131038	91.87999725341795	1.0350818487237738	91.5999984741211	-1.2295069665057408	90.9000015258789	-0.03267687408460884
321	342	2023-12-11	93.16000366210938	93.26000213623048	92.5199966430664	92.8000030517578	106024.0	0.008006984503627912	1.642888283378663	0.9473768747365202	95.14069989453483	81.1796004751371	-3.247374548555115	-5.361904819088693	-8.453223535256711	-9.755483382851622	27.69671826616299	0.8400039672851705	2.76140152810747	4.699003601074224	-0.2587460122002909	9.65675321434874	2.220128794436974	7.177878407711475	-2.672946746582028	97.2067479615884	7.919425432626767	2.478874806637256	12	-3.0800018310546875	-5.340003967285156	-9.930004119873047	-9.370002746582031	-4.2400054931640625	0	-0.03756977095765768	-1.1568668516676266	92.41999816894531	1.4150802162131038	91.87999725341795	1.0350818487237738	91.5999984741211	-0.03756977095765768
322	343	2023-12-12	93.37999725341795	93.5999984741211	92.91999816894531	93.54000091552734	133752.0	0.0023614596678902533	3.85716621253406	-0.4444538634340914	94.82291773857744	83.50192727271428	-2.8096923112398997	-5.3140684203151665	-8.490975457257193	-9.907178945156502	28.998901863948962	0.6800003051757812	2.9867359290275317	4.575997161865217	-0.7517384986399946	9.90373282237043	1.9121293316126184	7.239864992117816	-2.33835129374998	92.36106144052594	3.1872113765803505	2.6638678302526047	12	-2.6399993896484233	-5.389999389648423	-10.104997634887681	-9.58999633789061	-4.199996948242173	1	-0.03341181418886019	1.642888283378663	93.16000366210938	-1.1568668516676266	92.41999816894531	1.4150802162131038	91.87999725341795	-0.03341181418886019
323	344	2023-12-13	93.54000091552734	94.0	93.44000244140624	93.66000366210938	138636.0	0.0017134682674617707	-2.499988079059454	0.7499999999999334	94.87874195160371	85.59537182183075	-2.4182124103812725	-5.109098687862229	-8.465054961649003	-10.001731571844033	30.419964812234955	0.6200027465820455	3.1004289849288114	4.338000869750971	-1.1621446646640976	9.83814640416604	1.5879281025434437	7.088073636958498	-1.9866844529687455	85.9756324491296	-3.4220793301509644	2.7500727672075334	12	-1.8700027465820312	-5.350002288818359	-10.26500129699707	-9.720001220703125	-6.3000030517578125	2	-0.03976909540617313	3.85716621253406	93.37999725341795	1.642888283378663	93.16000366210938	-1.1568668516676266	92.41999816894531	-0.03976909540617313
324	345	2023-12-14	93.77999877929688	95.31999969482422	93.41999816894531	94.8000030517578	204694.0	0.0025657244111667588	-1.1839029052993433	8.499841057918376	94.78025116248848	87.6981222953585	-2.185747625474278	-4.896014378911417	-8.534428314370928	-10.198169075566952	32.193145033559524	1.9000015258789062	3.313114235971696	4.130998611450195	-1.3294798358286073	9.591477058728998	1.400759387810794	6.861237835089597	-1.7373456092499993	57.222178659302884	-30.426841456517536	2.7302392236394044	12	-1.2999992370605469	-4.649997711181641	-10.439998626708984	-9.959999084472656	-6.519996643066406	3	-0.05736828026708907	-2.499988079059454	93.54000091552734	3.85716621253406	93.37999725341795	1.642888283378663	93.16000366210938	-0.05736828026708907
325	346	2023-12-15	93.68000030517578	94.4000015258789	93.18000030517578	93.94000244140624	566323.0	-0.0010663091855698248	1.0677981443765558	0.2549029874190211	93.27736300465992	90.44102671758448	-1.672147498641948	-4.4475290392988	-8.294332229665585	-10.065287749079829	33.6476102360321	1.220001220703125	3.4297573285090692	3.6650001525878935	-1.8482803187451537	9.17828062392094	0.9083599169213699	6.421640388254417	-0.9818778301734312	41.42865706453916	-44.23993793497805	2.7566402356665223	12	-1.1800003051757812	-4.310001373291016	-10.34000015258789	-9.860000610351562	-7.400001525878906	4	-0.05721606098303378	-1.1839029052993433	93.77999877929688	-2.499988079059454	93.54000091552734	3.85716621253406	93.37999725341795	-0.05721606098303378
326	347	2023-12-18	92.41999816894531	93.33999633789062	92.18000030517578	93.33999633789062	162674.0	-0.013450065458217697	1.5217355248536315	3.5384254232813928	81.21949404069632	90.58153594108573	0.008930503110818222	-2.889920440501456	-6.886642359094083	-8.775244407267948	34.61033937729934	1.5	3.419228761249016	2.1219982147216854	-3.267454799349636	7.511451228793007	-0.5727282923139683	4.816724721757339	2.9000015258789062	7.643245554783437	-76.44131760735388	2.694726507035658	12	0.6000022888183594	-2.799999237060547	-9.079998016357422	-8.599998474121094	-5.879997253417969	0	-0.03765414192259098	1.0677981443765558	93.68000030517578	-1.1839029052993433	93.77999877929688	-2.499988079059454	93.54000091552734	-0.03765414192259098
327	348	2023-12-19	92.31999969482422	92.9800033569336	92.0999984741211	92.77999877929688	165681.0	-0.0010820003906328868	1.0465033755311692	0.5	77.22222104484602	89.35786171930607	0.37050051033483555	-2.4243396274337385	-6.664797772309072	-8.630791360154149	35.955680753125066	0.8800048828125	3.3803545327777726	1.7109996795654325	-3.367340575021686	6.789339934152551	-0.8281704477281266	4.250169806858992	2.937200012207029	6.8323334565408995	-73.64683153598851	2.5391701272935623	12	0.7000007629394531	-2.479999542236328	-8.834999084472656	-8.5	-5.94000244140625	1	-0.036828439526842005	1.5217355248536315	92.41999816894531	1.0677981443765558	93.68000030517578	-1.1839029052993433	93.77999877929688	-0.036828439526842005
328	349	2023-12-20	92.27999877929688	92.6999969482422	91.76000213623048	92.22000122070312	131388.0	-0.0004332854815811693	1.0888915262282748	-0.13042973479508402	73.50155716754352	87.93405977349519	0.5778728182076662	-2.058269680636016	-6.533786172615862	-8.533662806889083	37.12144623774313	0.9399948120117188	3.509503591324716	1.3969989776611271	-3.3995474798209955	6.19354543514325	-1.0012742510799342	3.7952722064021884	2.8509128784179723	14.606657294220174	-60.78413036099555	2.39827322874106	12	1.2400016784667969	-2.3699989318847656	-8.170000076293945	-8.459999084472656	-4.319999694824219	2	-0.03359339526580685	1.0465033755311692	92.31999969482422	1.5217355248536315	92.41999816894531	1.0677981443765558	93.68000030517578	-0.03359339526580685
329	350	2023-12-21	91.37999725341795	92.18000030517578	91.18000030517578	91.81999969482422	199811.0	-0.009752942542093246	-1.380962761126249	-7.333672431332892	61.02717884238378	85.096713871926	1.5639574713115536	-0.8472950588996468	-5.563605937253882	-7.56777479072484	38.068697261462	1.0999984741210938	3.414014317025078	0.27199745178221235	-4.1407365659934925	4.684731469557917	-1.93436955710564	2.4783644606700648	3.5486598330078323	6.211082994512084	-64.64361233026821	2.206367008887851	12	1.8700027465820455	-1.4699974060058452	-7.244998931884751	-7.559997558593736	-1.519996643066392	3	-0.04530531313288666	1.0888915262282748	92.27999877929688	1.0465033755311692	92.31999969482422	1.5217355248536315	92.41999816894531	-0.04530531313288666
330	351	2023-12-22	90.86000061035156	91.5999984741211	90.63999938964844	91.5999984741211	119175.0	-0.005690486525451788	1.5945996102811544	1.6818039950061878	58.04599780106789	80.97508030598524	2.0555615859539245	-0.04613227863796965	-4.9328929194352185	-6.9864819108981635	38.784946191510706	0.9599990844726562	3.163488191110247	-0.4279991149902287	-4.4568286510503725	3.600830421069915	-2.4424138830203077	1.5864156530398503	3.7687639335742205	8.14820256913087	-58.70396366740246	2.0144147680300746	12	2.1199989318847656	-0.7000007629394531	-6.725002288818359	-7.040000915527344	1.0	4	-0.03962137849370595	-1.380962761126249	91.37999725341795	1.0888915262282748	92.27999877929688	1.0465033755311692	92.31999969482422	-0.03962137849370595
331	352	2023-12-27	90.63999938964844	90.68000030517578	89.9000015258789	90.5	138609.0	-0.002421320924777315	6.090858648911083	-0.18918891053993586	47.8405126144885	75.75481306997534	2.101503821439934	0.4439319777524702	-4.612120500291908	-6.6991352850718755	39.12145899880802	0.9599990844726562	2.956263251537635	-0.8050003051757812	-4.437527423284152	2.8275268129325895	-2.6212638642299737	1.0112632538784112	3.589888638849615	24.02589038449153	-37.44747932006403	1.8162635590541854	12	1.970001220703125	-0.13000106811523438	-6.770002365112305	-6.819999694824219	2.059997558593764	2	-0.048102390111550486	1.5945996102811544	90.86000061035156	-1.380962761126249	91.37999725341795	1.0888915262282748	92.27999877929688	-0.048102390111550486
332	353	2023-12-28	90.31999969482422	91.04000091552734	90.08000183105469	90.9800033569336	82120.0	-0.0035304467892656177	1.4615399663523612	-4.71433242506812	38.652491863331015	69.50745194905616	2.1699936109754816	1.0559204075220237	-4.207175111614717	-6.294126023519809	40.10538218266986	0.9599990844726562	2.681133038127072	-1.2759998321533175	-4.398281785967072	1.8462821216604368	-2.8371408090601875	0.28514114475355257	3.3903019533595398	14.999959128176688	-40.95160857300475	1.5611409769068738	12	2.2900009155273438	0.18999862670898438	-6.309999465942383	-6.5	2.279998779296875	3	-0.04185118237454433	6.090858648911083	90.63999938964844	1.5945996102811544	90.86000061035156	-1.380962761126249	91.37999725341795	-0.04185118237454433
333	354	2023-12-29	90.5	90.73999786376952	90.13999938964844	90.55999755859376	112815.0	0.0019929174688215756	1.8571480472299167	0.09090488740927848	37.54515320069589	63.147996619968104	1.6912759458979139	1.0975872146417487	-4.2887152327609215	-6.395509898797911	40.48338296557846	0.5999984741210795	2.2477161027759536	-1.2009994506835966	-3.9946906104339774	1.5926917090667843	-2.597845030558787	0.19584612919159383	2.753065633507177	26.315736638513737	-23.617026884865307	1.3968455798751926	12	1.6500015258789062	0.24000167846679688	-6.349998474121094	-6.680000305175781	2.3199996948242188	4	-0.04552489222742573	1.4615399663523612	90.31999969482422	6.090858648911083	90.63999938964844	1.5945996102811544	90.86000061035156	-0.04552489222742573
334	355	2024-01-02	90.54000091552734	91.13999938964844	89.91999816894531	90.66000366210938	100732.0	0.0004419990666004736	1.2592736494839534	2.0001271617492717	31.34923698499705	56.267093728894444	1.2777142330498918	1.2176779571456962	-4.220668732427384	-6.365443916401148	40.67200909991324	1.220001220703125	1.800629987459601	-1.2229984283447237	-3.841902500549182	1.3959056438597344	-2.5324504644469528	0.08645360775750532	2.3106970250644423	37.64709050273312	-7.232001431468774	1.3094520361022302	1	1.0799980163574219	0.3400001525878906	-6.160003662109375	-6.720001220703125	3.5999984741210938	1	-0.028495712447162425	1.8571480472299167	90.5	1.4615399663523612	90.31999969482422	6.090858648911083	90.63999938964844	-0.028495712447162425
335	356	2024-01-03	89.30000305175781	90.6999969482422	88.44000244140625	90.45999908447266	142731.0	-0.013695580420044817	1.7561047093139255	9.666412359336258	15.162407145749157	48.927417407233655	2.0462570237452695	2.539022802702732	-2.8351582046491046	-5.0516593833699375	39.966750477171246	2.2599945068359517	1.2731882268627288	-2.4319965362548857	-5.155349955502771	0.291356882993	-3.7936732458788356	-1.0703198266309357	3.196611319068424	31.851910459064015	-6.143373534451243	1.3616767096239446	1	1.4099998474121094	1.5799980163574219	-4.715003967285156	-5.480003356933594	5.05999755859375	2	0.006270969086856315	1.2592736494839534	90.54000091552734	1.8571480472299167	90.5	1.4615399663523612	90.31999969482422	0.006270969086856315
336	357	2024-01-04	89.72000122070312	89.83999633789062	88.9000015258789	89.36000061035156	81092.0	0.004703226815142347	2.1333638513771267	-0.3103464151588695	18.118489591986943	42.360336134693746	1.3443612527768352	2.231879337407605	-3.0869337240646644	-5.391486136334095	39.181138228062885	0.9399948120117188	0.7068070668022983	-2.010998535156247	-4.73744416180125	0.7154470914887554	-3.3742213484787555	-0.6477757218337388	2.208687480004315	47.407415779866284	15.616153685742919	1.3632228133225033	1	0.8499984741210938	1.1599998474121094	-4.9250030517578125	-5.900001525878906	5.279998779296875	3	0.023851976822695686	1.7561047093139255	89.30000305175781	1.2592736494839534	90.54000091552734	1.8571480472299167	90.5	0.023851976822695686
337	358	2024-01-05	89.55999755859375	89.58000183105469	88.33999633789062	88.94000244140625	87225.0	-0.001783366695635502	2.757571554075924	1.7222057389903784	15.33096830875931	35.896937372606615	1.197630106943322	2.409902945400745	-2.74162421794874	-5.1482340528473856	37.94606582874241	1.3800048828125	0.12233398020516972	-2.104001998901367	-4.978282294619518	0.7702782968167838	-3.54114214676045	-0.6668618510422846	1.8802750658115173	43.57142467888458	17.864364705134015	1.4371401478590786	1	0.7000007629394531	1.3200035095214844	-4.549999237060547	-5.659999847412109	6.380004882812486	4	0.03506028891519497	2.1333638513771267	89.72000122070312	1.7561047093139255	89.30000305175781	1.2592736494839534	90.54000091552734	0.03506028891519497
338	359	2024-01-08	90.26000213623048	90.5	88.4800033569336	88.77999877929688	97845.0	0.007816040606507979	1.0612220271622141	2.387120988383563	21.612951256818945	31.5175787519883	0.20222163698136342	1.691063650073275	-3.220511993445598	-5.7671001466411695	36.514700691033966	2.0199966430664062	-0.3218657263180944	-1.3369976043700973	-4.27922724219836	1.6052320334581651	-2.8081124232842285	0.1341172145440339	0.6842262823324461	68.57156091792466	44.91558702715864	1.4711148189141323	1	-0.2900047302246236	0.8499984741210795	-5.25000381469728	-6.360004425048842	5.299995422363281	0	0.02592506406501993	2.757571554075924	89.55999755859375	2.1333638513771267	89.72000122070312	1.7561047093139255	89.30000305175781	0.02592506406501993
339	360	2024-01-09	89.30000305175781	90.3000030517578	88.94000244140625	90.3000030517578	114807.0	-0.010635930221048917	1.7200012207031738	-0.6756741431126667	18.98021221804504	27.176935909430206	0.9344084301825575	2.580151328440124	-2.0537297087594624	-4.716989434608848	35.08589804749056	1.3600006103515483	-0.7375600176815027	-2.16799697875976	-5.279357658943198	0.943363701423678	-3.723677318851486	-0.6123166386680339	1.2275482338975507	40.67824006724186	18.474351092292054	1.555680340091722	1	0.43999481201171875	2.2999954223632812	-3.6950035095214844	-4.930004119873047	6.879997253417969	1	0.03941765423038368	1.0612220271622141	90.26000213623048	2.757571554075924	89.55999755859375	2.1333638513771267	89.72000122070312	0.03941765423038368
340	361	2024-01-10	89.4000015258789	89.5199966430664	88.76000213623047	89.05999755859375	110398.0	0.001119803703289124	1.6206969126951762	-0.3400039672851611	24.406814728607117	24.573191699887833	0.676690952362577	2.363478478280001	-1.929269002591539	-4.709732226352031	33.21656013637384	0.7599945068359375	-1.1203368732317927	-1.9169986724853487	-5.125440939670014	1.2914435946993166	-3.5212198060776814	-0.31277753889301607	1.0999984741210938	49.07423105723449	23.99461632922032	1.6042211335923315	1	0.339996337890625	2.4299964904785156	-3.3100013732910156	-4.720001220703125	8.279998779296875	2	0.05302010942804536	1.7200012207031738	89.30000305175781	1.0612220271622141	90.26000213623048	2.757571554075924	89.55999755859375	0.05302010942804536
341	362	2024-01-11	89.66000366210938	90.73999786376952	89.44000244140625	90.0999984741211	158548.0	0.0029083012504782513	-1.9545442723008442	-1.2940872882306742	28.052856802934016	23.39545447095483	0.2939716790112499	1.926598436962422	-1.945557177663332	-4.87169355554029	31.380116995612497	1.3399963378906108	-1.360026777893296	-1.4819965362548828	-4.6487135550916605	1.6847204825818949	-3.0653550456732717	0.10136197316350604	-1.32000732421875	55.000270207551516	26.471853345859927	1.5833585094183904	1	0.07999420166015625	2.169994354248047	-2.985006332397461	-4.4600067138671875	8.699996948242188	3	0.05242021811592257	1.6206969126951762	89.4000015258789	1.7200012207031738	89.30000305175781	1.0612220271622141	90.26000213623048	0.05242021811592257
342	363	2024-01-12	90.26000213623048	90.31999969482422	89.4000015258789	89.69999694824219	88232.0	0.006691930064850915	1.7058757531218796	-1.2727540705034048	34.74323410130516	23.08413012657808	-0.3525017860989976	1.1392847852401218	-2.2975820801582785	-5.368208941184733	29.312101468904476	0.9199981689453125	-1.5408059696294316	-0.7259983062744055	-3.731818292627892	2.279821680079081	-2.228908299451149	0.7769116869023378	-1.872005767822273	78.76119937074334	46.469454587360126	1.5029099931767398	1	-0.5200042724609517	1.569995880126939	-3.4200000762939595	-5.010002136230483	8.379997253417955	4	0.05251493188107159	-1.9545442723008442	89.66000366210938	1.6206969126951762	89.4000015258789	1.7200012207031738	89.30000305175781	0.05251493188107159
343	364	2024-01-15	89.81999969482422	90.08000183105469	89.72000122070312	89.87999725341797	55519.0	-0.004874833048886473	-1.769293972650977	-0.10713750493862209	37.33768968199336	23.74951375957767	-0.021345996227637443	1.3558180965925288	-1.6328175986126752	-4.831340905999014	26.99334437723668	0.540000915527358	-1.6408680090755041	-0.9800006866455107	-3.7732538128129818	1.8132524395219605	-2.3766272497292533	0.416625876438232	-1.3849632965087864	53.53534575103498	17.203300868107455	1.3966265630837358	1	-0.2800025939941406	2.009998321533203	-2.6099987030029297	-4.270000457763672	7.6999969482421875	0	0.06813630335532816	1.7058757531218796	90.26000213623048	-1.9545442723008442	89.66000366210938	1.6206969126951762	89.4000015258789	0.06813630335532816
344	365	2024-01-16	88.4000015258789	89.0999984741211	87.30000305175781	89.0999984741211	148308.0	-0.015809376238810402	4.142866485013624	11.66709053916582	32.577922969107604	25.684571073284165	1.188112741804133	2.4792045376238434	-0.0876107247293163	-3.316960771369054	23.82913053459253	2.5199966430664062	-1.6968769641641046	-2.1309989929199276	-4.746464531070615	0.4844665452307595	-3.438731761995271	-0.823266223844584	2.339996337890611	31.976748054390704	-7.5931812943307975	1.3077327690753429	1	0.6199989318847656	2.9099998474121094	-0.5850009918212891	-2.390003204345703	9.819999694824219	1	0.08099542883626287	-1.769293972650977	89.81999969482422	1.7058757531218796	90.26000213623048	-1.9545442723008442	89.66000366210938	0.08099542883626287
345	366	2024-01-17	88.31999969482422	88.31999969482422	87.22000122070312	87.83999633789062	88797.0	-0.0009049980732327434	3.5832949217197805	-0.6857220708446866	33.23701047056359	27.36440672645935	1.2454548611733003	2.252548793421255	0.0986194654298913	-3.1417647076440005	20.774726719316522	1.1800003051757812	-1.77231088500875	-1.9430007934570312	-4.283894890426296	0.39789330351223384	-3.113447841941664	-0.7725537449723987	2.351198272705062	31.249986453477028	-9.861248654697	1.170447048484631	1	0.6599998474121094	2.950000762939453	-0.1399993896484375	-2.2900009155273438	11.879997253417983	2	0.0889945724355814	4.142866485013624	88.4000015258789	-1.769293972650977	89.81999969482422	1.7058757531218796	90.26000213623048	0.0889945724355814
346	367	2024-01-18	88.94000244140625	89.4800033569336	88.45999908447266	88.9000015258789	73913.0	0.007019958658563752	-1.2173866171311998	0.08333465787173171	40.44324403148556	30.154659584540042	0.562306227017416	1.4318791374194575	-0.39673365876299727	-3.6715817700485616	18.475879963632256	1.160003662109375	-1.8156809531409408	-1.1489982604980469	-3.326449493731957	1.0284529727358631	-2.237723877115002	-0.06027264388109188	1.5931476562499824	55.483937655510516	10.612519653309512	1.0887256166169548	1	0.039997100830078125	2.329998016357422	-0.32500267028808594	-2.5000038146972656	12.159996032714844	3	0.09826846889876628	3.5832949217197805	88.31999969482422	4.142866485013624	88.4000015258789	-1.769293972650977	89.81999969482422	0.09826846889876628
347	368	2024-01-19	88.91999816894531	89.62000274658203	88.91999816894531	89.5	80024.0	-0.00022491873073782198	-1.4138012680539844	-14.49971390425329	38.81020564747083	32.06546562794581	0.538621223579284	1.2480939829861768	-0.18977965719707868	-3.57017281927007	16.166055783215167	0.7000045776367188	-1.6457170562050862	-0.9990024566650391	-2.9635490519590917	0.9655441386290136	-1.9812757543120654	-0.01672915901801275	1.4806259736327974	59.44044005057807	11.716981003717109	0.9822732976470276	1	0.060001373291015625	2.3500022888183594	0.030002593994140625	-2.259998321533203	11.980003356933594	4	0.10616287264728164	-1.2173866171311998	88.94000244140625	3.5832949217197805	88.31999969482422	4.142866485013624	88.4000015258789	0.10616287264728164
348	369	2024-01-22	89.18000030517578	90.27999877929688	89.18000030517578	90.0	98709.0	0.0029240006925830286	-1.6829241061044482	1.4137881139670097	40.65935447901194	34.474259212497685	0.12215599711954894	0.7841432905745194	-0.2720752789023777	-3.751222134417162	14.23048390110443	1.3600006103515625	-1.5084251215479583	-0.5840003967285128	-2.2270825748348244	1.0590817813777988	-1.4055414857816686	0.23754069232464303	-1.9599990844726562	64.05230876633091	14.432381043890842	0.8215410890531554	1	-0.20000076293945312	2.0900001525878906	0.18499755859375	-2.3500022888183594	11.470001220703125	0	0.10607758524445332	-1.4138012680539844	88.91999816894531	-1.2173866171311998	88.94000244140625	3.5832949217197805	88.31999969482422	0.10607758524445332
349	370	2024-01-23	87.23999786376953	89.30000305175781	86.83999633789062	89.23999786376953	135717.0	-0.021753783749355438	1.320749692306585	2.439025297965184	37.09272943342805	35.883805290811125	1.943607876565423	2.527680044507065	1.8151489312606088	-1.7417882350888902	12.749944407088657	2.4600067138671875	-1.3852219114486104	-2.317002868652338	-4.13653613351039	-0.4974696037942863	-3.226769501081364	-1.4072362362233122	3.0400009155273438	11.627943081208638	-38.57726629251006	0.9097666324290231	1	1.5499992370605469	3.8400001525878906	2.690000534057617	-0.20999908447265625	13.810005187988267	1	0.1178358440052889	-1.6829241061044482	89.18000030517578	-1.4138012680539844	88.91999816894531	-1.2173866171311998	88.94000244140625	0.1178358440052889
350	371	2024-01-24	87.26000213623047	87.68000030517578	86.69999694824219	87.19999694824219	104196.0	0.00022930161566692142	1.1777815453736278	-0.030002593994140625	33.773146027946964	36.519392982479225	1.7747559765422665	2.3443399364996083	1.9443447265411749	-1.6841949700913972	11.722723354993123	0.9800033569335938	-1.348334580524977	-2.1169986724853516	-4.098822691571655	-0.13517465339904788	-3.1079106820285034	-1.1260866629421997	3.0199966430664062	15.642595015748936	-33.47415115466813	0.9909120095431527	1	1.2499961853027344	3.289997100830078	3.5449981689453125	0.4299964904785156	12.54000091552733	2	0.1256016366738324	1.320749692306585	87.23999786376953	-1.6829241061044482	89.18000030517578	-1.4138012680539844	88.91999816894531	0.1256016366738324
351	372	2024-01-25	86.27999877929688	87.04000091552734	85.77999877929688	87.0	136155.0	-0.011230842687851572	2.149993324305251	-11.998982835346471	30.476254486797686	36.04528413642284	2.486351073122492	3.1420496341636692	3.042669916433013	-0.6362951552296323	11.471028492213462	1.4800033569335938	-1.2167207222106242	-2.879001998901373	-5.20514638013573	-0.5528576176670157	-4.042074189518544	-1.7159298082842014	3.856799926757816	11.11111111111111	-37.10813134730054	1.1630721906171761	1	1.75	3.279998779296875	4.655000686645508	1.4099998474121094	14.419998168945327	3	0.16133516882113663	1.1777815453736278	87.26000213623047	1.320749692306585	87.23999786376953	-1.6829241061044482	89.18000030517578	0.16133516882113663
352	373	2024-01-26	86.54000091552734	87.0199966430664	86.0	86.0	137010.0	0.0030134694008927543	-2.777758939798528	-0.75	26.633222662689718	34.85589891205577	1.8362782235871578	2.7240004564629032	2.8406852579775546	-0.8258802243493761	10.988678140055473	1.0199966430664062	-1.1759121500711984	-2.429999923706049	-4.9639306646215005	0.10393081720940245	-3.6969652941637747	-1.1630345532483233	3.3353897949218805	16.888936360677086	-27.56799916894247	1.2669653704577273	1	1.4899978637695312	2.8400001525878906	4.779998779296875	1.1499977111816406	13.659996032714858	4	0.16824586785948759	2.149993324305251	86.27999877929688	1.1777815453736278	87.26000213623047	1.320749692306585	87.23999786376953	0.16824586785948759
353	374	2024-01-29	86.37999725341797	87.26000213623047	86.04000091552734	87.26000213623047	95723.0	-0.0018488983177334939	1.7727146622277707	-1.6296359089560464	29.60897366909657	34.526015656498984	1.6282270550006785	2.6978373975893817	3.0883468146221844	-0.5934396295700992	10.41385416033227	1.220001220703125	-1.1911295101642736	-2.3840034484863253	-5.060109172140926	0.2921022751682756	-3.722056310313633	-1.0459505866590177	3.249669941162111	17.045390507484168	-26.73743709292788	1.3380528618273029	1	1.6500015258789062	2.8600006103515625	5.0500030517578125	1.3100013732910156	14.120002746582031	0	0.16809452111769319	-2.777758939798528	86.54000091552734	2.149993324305251	86.27999877929688	1.1777815453736278	87.26000213623047	0.16809452111769319
354	375	2024-01-30	87.95999908447266	87.95999908447266	86.31999969482422	86.66000366210938	114520.0	0.018291292906844392	1.5230848685098566	-1.4772593286170066	41.66668138381199	35.46264575797103	-0.023191675037807613	0.9640660257400953	1.6400261920191497	-2.0878881193224856	9.37021897846183	1.6399993896484375	-1.2680495423035438	-0.6750015258789119	-3.2369393257513224	1.8869362739934985	-1.95597042581511	0.6059673740572862	1.4386880051904285	100.0	54.53657674156217	1.2809688999362039	1	0.06999969482421875	1.0200004577636719	3.7550010681152344	-0.2700004577636719	12.040000915527344	1	0.14427015204058113	1.7727146622277707	86.37999725341797	-2.777758939798528	86.54000091552734	2.149993324305251	86.27999877929688	0.14427015204058113
355	376	2024-01-31	89.86000061035156	90.31999969482422	88.31999969482422	88.31999969482422	251941.0	0.02160074517570454	-1.5974010532521514	1.1846202602219575	50.97274503051749	36.63259031341902	-1.8794114231259016	-0.9400264393655107	-0.1525027382205053	-3.8977642070917398	9.625699888217836	2.3600006103515625	-1.3079819267072565	1.1970001220703068	-1.407427768197138	3.8014280123377517	-0.10521382306340854	2.499214067204022	-4.0800018310546875	89.86786361871857	43.726652782885786	1.30221394513372	1	-1.8100013732910156	-1.1700019836425781	1.7199993133544922	-2.170001983642578	10.440002441406236	2	0.12452706838861505	1.5230848685098566	87.95999908447266	1.7727146622277707	86.37999725341797	-2.777758939798528	86.54000091552734	0.12452706838861505
356	377	2024-02-01	91.86000061035156	91.9800033569336	89.26000213623047	90.31999969482422	189985.0	0.022256843828349693	2.056170143457818	1.0	56.84929046164894	38.63693307054992	-3.8237600714698914	-2.9212571452126923	-2.032469333366322	-5.8018000685289906	10.182430842200981	2.720001220703125	-1.1354529877902593	3.0900001525878906	0.1486778082956306	6.031322496880151	1.6193389804417535	4.560661324734028	-5.989201812744142	97.99326623382423	53.66586019877686	1.4706611721461307	2	-2.979999542236328	-2.979999542236328	-0.29000091552734375	-4.170001983642578	9.540000915527344	3	0.08643590669115997	-1.5974010532521514	89.86000061035156	1.5230848685098566	87.95999908447266	1.7727146622277707	86.37999725341797	0.08643590669115997
357	378	2024-02-02	92.6999969482422	93.94000244140624	91.94000244140624	92.63999938964844	154125.0	0.00914431017101447	-1.7397420622478095	0.03895943047100021	61.920494040179335	40.99928191067964	-4.549616545346851	-3.7038493530229744	-2.718919460799256	-6.543486275452395	11.493499182039582	2.0800018310546733	-0.9293382233985596	3.7729965209961023	0.3571868822286035	7.188806159763601	2.065091701612346	5.480901340379859	-6.5848299682617295	84.3037309663547	39.441572322796326	1.7079048193837512	2	-2.839996337890639	-2.839996337890639	-1.139997482299819	-5.009998321533217	8.5	4	0.08629989496619617	2.056170143457818	91.86000061035156	-1.5974010532521514	89.86000061035156	1.5230848685098566	87.95999908447266	0.08629989496619617
358	379	2024-02-05	92.5999984741211	93.4000015258789	92.12000274658205	92.86000061035156	126360.0	-0.00107873222667898	-1.0983696773749998	-4.333545269581883	69.51666905380124	44.60194186849888	-4.373381584435265	-3.60435274250176	-2.485937669332259	-6.332626025607709	12.220100817825985	1.2799987792968608	-0.8156606484784419	3.5559982299804744	-0.19583165401328984	7.307828113974239	1.6800832879835923	5.431913171977357	-6.0153413664550754	82.41465243715028	34.43865145338765	1.875914941996879	2	-2.7399978637695312	-2.7399978637695312	-1.039999008178711	-4.909999847412109	9.349998474121108	0	0.08207341899951626	-1.7397420622478095	92.6999969482422	2.056170143457818	91.86000061035156	-1.5974010532521514	89.86000061035156	0.08207341899951626
359	380	2024-02-06	92.81999969482422	93.1999969482422	92.5199966430664	93.04000091552734	132135.0	0.002375823156893553	1.5185509621633042	0.8461515889550749	70.64215560010298	48.69849848762733	-4.1556291241788585	-3.738814402472741	-2.5702361581192292	-6.505145380169736	12.985968908879522	0.6800003051757955	-0.6707139075052737	3.5999996185302763	-0.5150611949419783	7.715060432002531	1.5424692117941419	5.657530025266411	-5.794021867133793	80.07113524520638	28.740987578655186	2.05753040673613	2	-2.9599990844726562	-2.9599990844726562	-1.3749980926513672	-5.130001068115234	9.080001831054688	1	0.08274079218300212	-1.0983696773749998	92.5999984741211	-1.7397420622478095	92.6999969482422	2.056170143457818	91.86000061035156	0.08274079218300212
360	381	2024-02-07	94.13999938964844	94.72000122070312	93.0	93.05999755859376	154576.0	0.014221069803535213	-1.8666759915059192	-4.909071993341592	72.41373867267191	53.358218952724464	-4.9138089174880974	-4.938707936502809	-3.7486472803121984	-7.778766405235189	14.147839348029457	1.9000015258789062	-0.5124039918968037	4.682999420166013	0.015399792444341642	9.350599047887684	2.349199606305177	7.016799234026848	-6.699180085135069	89.3772540602778	36.979141346079544	2.3337998138608347	2	-3.779998779296875	-3.8899993896484375	-2.8899993896484375	-6.450000762939453	7.6100006103515625	2	0.0622477230544356	1.5185509621633042	92.81999969482422	-1.0983696773749998	92.5999984741211	-1.7397420622478095	92.6999969482422	0.0622477230544356
361	382	2024-02-08	94.36000061035156	94.76000213623048	93.0	93.0	104280.0	0.002336957957610908	-1.588237274063457	1.2592576894276717	73.05082203365717	58.51572999394307	-4.32159052708694	-5.047322124213366	-3.8293212775257643	-7.933713553915112	14.543472187931611	1.760002136230483	-0.1319143695402687	4.668000793457026	-0.4901203673784664	9.826121954292518	2.0889402130392796	7.247061373874772	-6.3368467525430106	85.81554719267976	32.89100345639196	2.579060580417743	2	-3.9599990844726562	-4.090000152587891	-3.5649986267089844	-6.670001983642578	7.190002441406236	3	0.06295042817914731	-1.8666759915059192	94.13999938964844	1.5185509621633042	92.81999969482422	-1.0983696773749998	92.5999984741211	0.06295042817914731
362	383	2024-02-09	95.0	95.37999725341795	94.1999969482422	94.62000274658205	108839.0	0.006782528460244963	1.070190937016887	0.2794096197646004	73.89159383360294	63.43602112333265	-4.062559206811073	-5.601180674836996	-4.313236483495302	-8.507150956166385	15.074451211924304	1.1800003051757528	0.33123362700017367	5.071000289916995	-0.6064412464290427	10.748441826263033	2.232279521743976	7.909721058090014	-6.3031613143492535	88.34362289196699	35.305394983834205	2.838720768173017	2	-4.150001525878906	-4.420001983642578	-4.274999618530273	-7.310001373291016	6.949996948242202	4	0.0673684371145149	-1.588237274063457	94.36000061035156	-1.8666759915059192	94.13999938964844	1.5185509621633042	92.81999969482422	0.0673684371145149
363	384	2024-02-12	95.94000244140624	96.18000030517578	95.0	95.0	146332.0	0.009894762541118318	-1.510632426465814	2.473708514867443	88.90873195954369	68.68513785396951	-3.915635192042018	-6.386624961032865	-5.118475376997111	-9.382752576948079	15.729589487622068	1.1800003051757812	0.9989451001053453	5.705002593994124	-0.575391754087434	11.985396942075681	2.5648054199533448	8.845199768034902	-6.441184727623423	93.4426878788633	33.713652316004065	3.140197174040777	2	-3.690002441406236	-4.960002899169908	-5.370002746582017	-8.250003814697251	6.9599990844726705	0	0.05482587422330343	1.070190937016887	95.0	-1.588237274063457	94.36000061035156	-1.8666759915059192	94.13999938964844	0.05482587422330343
364	385	2024-02-13	95.55999755859376	96.87999725341795	95.12000274658205	96.55999755859376	115426.0	-0.003960859632503699	1.1463355632263443	-1.0638270242192227	85.96180151305104	72.57281079647323	-2.6196861588799294	-5.7368384650891215	-4.634358281975949	-8.920422832583355	17.369226947036154	1.759994506835909	1.7351048340878634	4.96699790954591	-1.6786343271365212	11.61263014622834	1.6441817912046872	8.289814027887132	-5.125814282015938	65.9793652260609	0.645861934773194	3.3228161183412164	2	-2.4899978637695455	-4.229999542236342	-5.019998550415053	-7.86999893188478	7.840003967285142	1	0.06686897815930082	-1.510632426465814	95.94000244140624	1.070190937016887	95.0	-1.588237274063457	94.36000061035156	0.06686897815930082
365	386	2024-02-14	96.18000030517578	96.4000015258789	95.45999908447266	95.58000183105469	92131.0	0.006488099230034461	-1.2380904805587596	-0.5999984741210938	94.27543713708404	76.73127153818824	-2.51320972397221	-6.047875127686311	-5.160885115654025	-9.437053804344231	19.043820441624103	0.94000244140625	2.524919556493103	5.194000625610357	-1.8058504890437774	12.193851740264492	1.6940750682832828	8.693926182937432	-4.714486792303532	81.95882876913033	9.363111116998539	3.499925557327069	2	-1.770000457763686	-4.850002288818359	-5.510002136230469	-8.490001678466797	7.5199966430664205	2	0.059471836167121594	1.1463355632263443	95.55999755859376	-1.510632426465814	95.94000244140624	1.070190937016887	95.0	0.059471836167121594
366	387	2024-02-15	97.68000030517578	97.9800033569336	96.36000061035156	96.36000061035156	166340.0	0.015595757904351748	-1.4545501835101002	2.2000050862759557	94.84696999108073	80.38976886606618	-3.4652292781358227	-7.230221054576759	-6.542248965230286	-10.815287877096239	21.306954597015608	1.8000030517578125	3.2180357091475855	6.257000732421872	-1.2760039909897642	13.790005455833509	2.490498370716054	10.02350309412769	-5.348169393816221	92.06342478499471	11.90806806671985	3.7665023617058186	2	-2.6299972534179688	-5.799999237060547	-6.895002365112305	-9.990001678466797	5.9199981689453125	3	0.04166666341224978	-1.2380904805587596	96.18000030517578	1.1463355632263443	95.55999755859376	-1.510632426465814	95.94000244140624	0.04166666341224978
367	388	2024-02-16	98.36000061035156	99.08000183105469	97.9800033569336	98.0	152001.0	0.0069615100639977	-4.5000762951094835	0.2727277981677889	96.29054881482116	83.3646443950684	-3.6407937859802786	-7.554038071185175	-7.130661543135034	-11.365138513663084	23.698221336476127	1.4000015258789062	3.750176453614614	6.465000915527341	-1.5736628361883334	14.503664667243015	2.445669039669511	10.484332791385171	-5.011498658788682	82.35291917707293	-5.546433936589423	4.019331875857834	2	-2.5600013732910156	-5.930000305175781	-7.575002670288086	-10.540000915527344	5.790000915527344	4	0.032431907499098855	-1.4545501835101002	97.68000030517578	-1.2380904805587596	96.18000030517578	1.1463355632263443	95.55999755859376	0.032431907499098855
368	389	2024-02-19	98.63999938964844	98.66000366210938	97.86000061035156	98.0	71078.0	0.0028466732163421327	1.3529226971838888	1.7777730682829653	95.87626230681563	86.16843402914759	-3.32340919981921	-7.472076435726763	-7.336497090736614	-11.515550932177831	25.73588784529085	0.8000030517578125	4.103217562057054	6.271999740600592	-2.195831223837729	14.739830705038912	2.0380842583814314	10.505915222819752	-4.145197462187198	88.88882466838132	2.4160183637181376	4.2339154822191585	2	-2.5999984741210938	-6.209999084472656	-7.855001449584961	-10.819999694824219	4.209999084472656	0	0.033556342042527776	-4.5000762951094835	98.36000061035156	-1.4545501835101002	97.68000030517578	-1.2380904805587596	96.18000030517578	0.033556342042527776
369	390	2024-02-20	97.5199966430664	98.68000030517578	97.36000061035156	98.68000030517578	127196.0	-0.011354448028307318	1.2758543579490147	-1.8125074505877024	85.26698996728365	87.59657306188221	-1.638953541870734	-5.841953897036319	-6.162843135603097	-10.283293945136762	27.754160612753854	1.3199996948242188	4.323307623034438	4.637997055053717	-3.766982895733207	13.04297700584064	0.4355070796602547	8.840487030447179	-2.108154734886483	56.9059667299639	-27.933752229294292	4.20248997539346	2	-1.4799957275390625	-5.089996337890625	-6.834999084472656	-9.699996948242188	5.530006408691392	1	0.055168222600580075	1.3529226971838888	98.63999938964844	-4.5000762951094835	98.36000061035156	-1.4545501835101002	97.68000030517578	0.055168222600580075
370	391	2024-02-21	98.22000122070312	98.22000122070312	97.0	97.77999877929688	118274.0	0.0071780619537837875	4.545429324455542	-0.37931125200599825	83.26355692111258	88.7313213827106	-1.8990524171726406	-5.98565009023136	-6.817364725548259	-10.866792274385205	29.689097318365487	1.220001220703125	4.518233043423876	4.790001678466794	-3.4999903215108787	13.079993678444467	0.6450056784779576	8.93499767845563	-2.074527327948246	68.38234469140235	-14.182433164232577	4.144995999988837	2	-1.5800018310546875	-5.790000915527344	-8.055000305175781	-10.110000610351562	4.830001831054673	2	0.05273875219708235	1.2758543579490147	97.5199966430664	1.3529226971838888	98.63999938964844	-4.5000762951094835	98.36000061035156	0.05273875219708235
371	392	2024-02-22	100.1999969482422	100.1999969482422	98.66000366210938	98.66000366210938	150527.0	0.020158783373357636	-1.0000000000000184	3.499965321126402	85.04668898915638	89.97077639999432	-3.3117979315464225	-7.24055104358392	-8.751788220074957	-12.704811612822581	31.421140664375013	1.9799957275390767	4.763557293481	6.073997497558608	-2.023576947261475	14.17157194237869	2.0252102751485666	10.12278471996865	-3.467617467827367	100.0	16.925870412408585	4.04878722241004	2	-2.599998474121108	-7.2099990844726705	-10.074996948242202	-11.399997711181655	1.400001525878892	3	0.034930140784414476	4.545429324455542	98.22000122070312	1.2758543579490147	97.5199966430664	1.3529226971838888	98.63999938964844	0.034930140784414476
372	393	2024-02-23	101.0999984741211	101.0999984741211	100.1500015258789	100.25	86797.0	0.008982051430039384	1.2352909497266877	0.5519494674263016	86.95647270338962	89.75385870486609	-3.6381039439123413	-7.371780446018235	-9.601911951894351	-13.44083346413403	33.32878853841367	0.9499969482421875	4.926109938757321	6.24599914550781	-1.5938517342886769	14.085850025304296	2.3260737056095593	10.16592458540606	-4.099998474121094	100.0	16.146706711154934	3.9199254398982433	2	-2.9899978637695312	-7.659999847412109	-10.974998474121094	-12.25	-1.0999984741210938	4	0.024727992460256365	-1.0000000000000184	100.1999969482422	4.545429324455542	98.22000122070312	1.2758543579490147	97.5199966430664	0.024727992460256365
373	394	2024-02-26	100.9000015258789	101.75	100.8000030517578	101.0999984741211	88493.0	-0.0019782092112828886	-3.750057221331846	-0.23529094972668768	85.19161192736416	89.6682820842342	-2.9732050174850855	-6.353977931194393	-9.358491004974695	-13.077313049719535	35.58597251194556	0.9499969482422017	5.086650939238538	5.320001983642584	-1.8787464284544342	12.518750395739602	1.7206277775940748	8.919376189691093	-3.0800018310546875	82.10529528166118	-2.134444632858802	3.5993742060485117	2	-2.295001983642578	-7.135002136230469	-10.775001525878906	-12.050003051757812	0.1999969482421875	0	0.03221010853172723	1.2352909497266877	101.0999984741211	-1.0000000000000184	100.1999969482422	4.545429324455542	98.22000122070312	0.03221010853172723
374	395	2024-02-27	100.6500015258789	101.1500015258789	100.4000015258789	100.5500030517578	108071.0	-0.0024777006562867188	-2.7499856949398236	-0.500000000000071	81.2679878721343	88.22300994368425	-2.151512793912744	-5.380384364405842	-9.074813751551048	-12.674440864829663	38.3830845274324	0.75	5.201844185496256	4.435501861572263	-2.1458610410787315	11.016864764223257	1.1448204102467656	7.72618331289776	-2.044001770019534	76.84213738692435	-6.46899929741781	3.290681451325498	2	-1.595001220703125	-6.885002136230469	-10.525001525878906	-11.800003051757812	-0.0500030517578125	1	0.02185789284540185	-3.750057221331846	100.9000015258789	1.2352909497266877	101.0999984741211	-1.0000000000000184	100.1999969482422	0.02185789284540185
375	396	2024-02-28	101.0500030517578	101.3000030517578	100.1999969482422	101.0500030517578	87749.0	0.0039741830085917584	3.4000244140623863	0.0	81.58637920426742	86.74961096737165	-1.9981873065106441	-5.163827456244277	-9.432571876397489	-12.933978787761035	41.05022032053163	1.1000061035155966	5.10196963035574	4.276003265380851	-1.9222092259963972	10.474215756758099	1.176897019692234	7.375109511069468	-1.8152032470703006	77.34635023159761	-5.414682504036207	3.099106245688621	2	-1.6750030517577983	-7.285003662109361	-11.115005493164048	-12.200004577636705	-1.0500030517577983	2	0.019792181490341898	-2.7499856949398236	100.6500015258789	-3.750057221331846	100.9000015258789	1.2352909497266877	101.0999984741211	0.019792181490341898
376	397	2024-02-29	99.8000030517578	101.0999984741211	99.8000030517578	100.6500015258789	426753.0	-0.01237011343146377	-2.0588182495444105	-100.0	71.42856169721153	83.98716795430391	-0.46470907374440173	-3.466196523976677	-8.113362767705368	-11.53977747290456	42.9135833919834	1.2999954223632955	5.044819387307129	2.629003143310527	-3.25302759876449	8.511033885385544	-0.31201222772698145	5.570018514348035	-0.06216320800780295	0.0	-78.66527047918794	2.941015371037506	2	-0.4250030517577983	-6.035003662109361	-10.270004272460923	-10.670001983642564	-1.0	3	0.03256512926472066	3.4000244140623863	101.0500030517578	-2.7499856949398236	100.6500015258789	-3.750057221331846	100.9000015258789	0.03256512926472066
377	398	2024-03-01	100.6999969482422	100.8000030517578	99.94000244140624	100.1500015258789	86305.0	0.009017974638915183	1.293311632165287	-0.6470545996355894	71.32613326551669	81.25937583860403	-1.1151362795296507	-3.938025049606267	-8.929038862974451	-12.302604431347575	44.07744968362049	1.0	4.883149586527537	3.128997039794939	-2.5576597243488806	8.815653803938758	0.2856686577230221	5.972325421866856	1.0500030517577983	46.15360538362333	-29.37661436797707	2.843328382071912	3	-1.3249969482422017	-6.824996948242202	-11.90499877929689	-11.329998016357436	-1.5	4	0.008937453358032199	-2.0588182495444105	99.8000030517578	3.4000244140623863	101.0500030517578	-2.7499856949398236	100.6500015258789	0.008937453358032199
378	399	2024-03-04	100.1999969482422	100.6999969482422	99.5999984741211	100.6999969482422	82879.0	-0.004965243447395462	3.399993896484432	-0.9090984754955445	70.56737540683345	79.62608533188734	-0.4141296470028095	-2.9929065817790246	-8.347503108679092	-11.683238982983625	45.193438274485395	1.099998474121108	4.528626030911795	2.248997116088887	-3.040885597016697	7.538879829194471	-0.39594424046390486	4.893938472641679	1.5138031005859176	35.29393285253431	-39.73238011194279	2.6449413565527933	3	-0.8249969482422017	-6.30499649047853	-11.494997024536147	-10.579998016357436	-0.7999954223632955	0	-0.00199597758815806	1.293311632165287	100.6999969482422	-2.0588182495444105	99.8000030517578	3.4000244140623863	101.0500030517578	-0.00199597758815806
379	400	2024-03-05	100.5	100.5	99.13999938964844	99.94000244140624	124340.0	0.0029940425239010082	3.85716621253406	-1.1199951171875284	69.70802945113601	78.11991561300104	-0.27598839549294496	-2.8333075990353223	-8.53178907566371	-11.866987734319068	46.22163955133416	1.3600006103515625	4.0744480246209065	2.1650001525878935	-2.65031969850358	6.980320003679367	-0.24265977295785035	4.572660078133637	1.1292479858398394	62.96288447138318	-10.724408601617256	2.40765992554574	3	-0.2949981689453125	-6.465000152587891	-11.865001678466797	-10.65999984741211	0.0	1	0.00597013407085667	3.399993896484432	100.1999969482422	1.293311632165287	100.6999969482422	-2.0588182495444105	99.8000030517578	0.00597013407085667
380	401	2024-03-06	100.0	100.4499969482422	99.72000122070312	100.0999984741211	104951.0	-0.00497512437810943	-1.2121215624169572	-0.1785694822888238	61.64658588393361	75.5199041568652	0.5621762560984536	-1.972934690656004	-7.902732588210583	-11.230106640310467	46.731888991253044	0.779998779296875	3.659919455792931	1.3720001220703182	-3.0669878217203177	5.810988065860954	-0.8474938498249998	3.591494093965636	1.479893070068357	43.87760265627615	-26.34984670424295	2.2194939718953206	3	0.44499969482421875	-4.965000152587891	-11.495000839233398	-10.09000015258789	1.0	2	0.005999984741210884	3.85716621253406	100.5	3.399993896484432	100.1999969482422	1.293311632165287	100.6999969482422	0.005999984741210884
381	402	2024-03-07	100.3000030517578	100.5	99.44000244140624	99.58000183105469	93138.0	0.003000030517577912	-1.1199951171874682	-7.200122072175032	60.125271767263634	72.53865960840676	0.3105036823241676	-1.9026610226969467	-8.060439843648041	-11.394884644392391	47.161421338595574	1.0599975585937642	3.5257559705719217	1.3750030517578011	-2.6358378300041636	5.385843933519766	-0.6304173891231812	3.3804234926387835	1.0394963974853653	69.87958452063583	1.1369361823905848	2.0054204408809797	3	0.14499664306642046	-4.795001983642564	-11.930004119873033	-10.390003204345689	0.3999938964844034	3	-0.0029910572545345238	-1.2121215624169572	100.0	3.85716621253406	100.5	3.399993896484432	100.1999969482422	-0.0029910572545345238
382	403	2024-03-08	101.4000015258789	101.6999969482422	100.1999969482422	100.4000015258789	70763.0	0.010967083157051194	-1.1428431297751958	1.38888653414151	63.26923909271841	70.10284040455723	-0.8297177762205052	-2.633631039180244	-8.992110487091125	-12.358914386401409	47.577073660218396	1.5	3.459927681979039	2.155001449584958	-1.546620337967724	5.85662323713764	0.3041905558086171	4.005812343361299	-2.2600021362304688	88.28141763822282	21.174728759501562	1.85081089377634	3	-0.9800033569335938	-4.555000305175781	-12.520000457763672	-11.240001678466797	-0.599998474121108	4	-0.025641010207061443	-1.1199951171874682	100.3000030517578	-1.2121215624169572	100.0	3.85716621253406	100.5	-0.025641010207061443
383	404	2024-03-11	101.1999969482422	101.3499984741211	100.5	100.9499969482422	101489.0	-0.001972431702435995	2.0908863920101473	0.25	69.40927743703952	68.78520591176891	-0.6511601355689294	-2.1284843953253727	-8.628434429853797	-12.01793351874683	47.74166530496792	0.9000015258789062	3.1742709303493655	1.6919971466064538	-1.7599327367461939	5.143927029959102	-0.03396779506987002	3.4179620882827777	-2.008797607421883	80.46873137353086	11.573049456420705	1.7259649416763214	3	-0.7799987792968892	-4.264995574951186	-11.33999633789064	-10.689998626708999	0.3000030517577983	0	-0.01976284644576498	-1.1428431297751958	101.4000015258789	-1.1199951171874682	100.3000030517578	-1.2121215624169572	100.0	-0.01976284644576498
384	405	2024-03-12	101.9499969482422	102.1999969482422	101.0999984741211	101.6500015258789	110171.0	0.0074110674171619095	1.7500119209971055	1.1999816894531818	69.56975973408404	67.45002597063743	-1.3380762193531694	-2.5035756879012325	-9.20396287973223	-12.617652003966953	47.81060015240794	1.099998474121108	2.7656267399022028	2.122497177124032	-0.9532198847042821	5.198214238952346	0.584638646209882	3.660355708038182	-2.708621655273447	90.94201095760158	21.073366566876885	1.5378585309141546	3	-1.2799987792968892	-4.590000152587905	-12.08999633789064	-11.439998626708999	-1.25	1	-0.025012216760122885	2.0908863920101473	101.1999969482422	-1.1428431297751958	101.4000015258789	-1.1199951171874682	100.3000030517578	-0.025012216760122885
385	406	2024-03-13	101.9000015258789	102.6500015258789	101.6500015258789	102.0999984741211	127928.0	-0.0004903916023526467	-1.8571553133514986	-0.6666666666666351	61.1842428878468	66.31176832515246	-1.2905431280397153	-2.111329086052905	-8.936504679717117	-12.39155067649537	47.944171662178	1.0	2.3815392728644156	1.786501693725583	-0.9003183336320433	4.4733217210832095	0.443091680046777	3.129911707404389	-2.540281366699219	76.63550735488114	10.141299100284215	1.34341001367881	3	-1.0050010681152344	-4.075000762939453	-12.040000915527344	-11.35000228881836	-1.2000045776367045	2	-0.01373897453302153	1.7500119209971055	101.9499969482422	2.0908863920101473	101.1999969482422	-1.1428431297751958	101.4000015258789	-0.01373897453302153
386	407	2024-03-14	101.75	102.5	101.3499984741211	102.0500030517578	125228.0	-0.0014720463555715213	-1.0909002635594396	1.5000381475546707	54.74453774212194	64.46936882255304	-0.9329558950500285	-1.729449253097556	-8.579839663462735	-12.057182761338822	47.493244412949934	1.1500015258789062	2.098451875449996	1.433000183105463	-1.089247219425033	3.9552475856359592	0.17187648184021498	2.694123884370711	-2.1928629588183526	63.26531247761768	0.9676658549649417	1.2611237012652512	3	-0.8549995422363281	-3.924999237060547	-11.444999694824219	-11.200000762939453	0.34999847412109375	3	-0.0073710073710073765	-1.8571553133514986	101.9000015258789	1.7500119209971055	101.9499969482422	2.0908863920101473	101.1999969482422	-0.0073710073710073765
387	408	2024-03-15	101.5500030517578	102.1999969482422	101.5500030517578	101.8000030517578	440277.0	-0.001965571972896374	-4.199951171875227	0.8333248563145708	54.744537742121835	62.711275748696195	-0.6701825383880049	-1.34728786425201	-8.166084067939934	-11.664446509151048	46.7253628789862	0.6499938964844034	1.7582996654207221	1.0735031127929489	-1.328245027380703	3.4752512529666006	-0.12737095729387704	2.2743771828797748	-1.8072941414943102	48.83731658416215	-10.502264387330143	1.200874070086824	3	-0.6550025939941264	-3.1250038146972514	-11.21500205993651	-11.000003814697251	-0.3500061035155966	4	-0.008370320807202458	-1.0909002635594396	101.75	-1.8571553133514986	101.9000015258789	1.7500119209971055	101.9499969482422	-0.008370320807202458
388	409	2024-03-18	101.9499969482422	102.0999984741211	101.0500030517578	101.6500015258789	90411.0	0.003938886109934758	2.4999936421551023	-1.1999816894531818	59.285691708909994	61.553238221782195	-0.8893590599546286	-1.5669277040499452	-8.365830805214372	-11.855602651449544	45.83444824969911	1.0499954223632955	1.6338749482649462	1.3079971313476761	-1.0158167523469217	3.631811015042274	0.14609018950037012	2.469904073194982	-2.032850481041791	56.249672174142376	-0.8397684025655181	1.1619069418473003	3	-0.9049949645996236	-3.1249961853027486	-11.234998703002944	-11.36999893188478	-1.849998474121108	0	-0.011279979704837406	-4.199951171875227	101.5500030517578	-1.0909002635594396	101.75	-1.8571553133514986	101.9000015258789	-0.011279979704837406
389	410	2024-03-19	102.9000015258789	103.0999984741211	101.6500015258789	101.6500015258789	143058.0	0.00931833846075536	-1.3199951171875	4.166730245924372	62.25165295227435	61.62046789604228	-1.6350662828732112	-2.206329508244295	-9.069472050073983	-12.592957285902727	45.50451966937323	1.4499969482421875	1.4697722790701562	1.9890014648437528	-0.039997373690582094	4.018000303378088	0.9745020455765854	3.0035008841109203	-2.8188837551577848	90.24402952024035	34.241521343863226	1.014499419267168	3	-1.6300010681152344	-3.7900009155273438	-11.285001754760742	-11.920001983642578	-1.8000030517578125	1	-0.013605456803873928	2.4999936421551023	101.9499969482422	-4.199951171875227	101.5500030517578	-1.0909002635594396	101.75	-0.013605456803873928
390	411	2024-03-20	103.4000015258789	103.8000030517578	102.5500030517578	103.0500030517578	82969.0	0.0048590864196853545	1.1739101590229617	0.2799987792968864	76.47059483512076	63.43661490358196	-1.7903290488339394	-2.422565369445124	-9.31544293829873	-12.869173408409239	45.577662426541785	1.25	1.3665343626338569	2.230001449584961	0.3289211064548425	4.131081792715079	1.2794612780198946	3.1805416211500273	-3.0773732988857887	85.45448996804029	21.44404043996832	0.9505401715650622	3	-1.4000015258789062	-3.770000457763672	-11.200002670288086	-12.070003509521484	1.6999969482421875	2	-0.026112229572462287	-1.3199951171875	102.9000015258789	2.4999936421551023	101.9499969482422	-4.199951171875227	101.5500030517578	-0.026112229572462287
391	412	2024-03-21	103.6999969482422	105.1500015258789	102.9499969482422	104.9499969482422	93069.0	0.002901309651220929	1.6666574189670607	-3.5714441416892284	74.19356029562677	64.65042837057179	-1.7403305577140742	-2.5791389796555535	-9.3610676742328	-12.935620413124283	45.2284603353725	2.2000045776367045	1.2758217751654257	2.3549968719482592	0.2021782132905514	4.507815530605967	1.2785875426194053	3.431406201277113	-3.029631238772609	64.63402152978769	-1.5676503170724203	1.0764093293288521	3	-0.8749961853027486	-2.9449958801269673	-10.829998016357436	-12.36999893188478	-1.0	3	-0.02892960548009782	1.1739101590229617	103.4000015258789	-1.3199951171875	102.9000015258789	2.4999936421551023	101.9499969482422	-0.02892960548009782
392	413	2024-03-22	103.5999984741211	103.9499969482422	102.8000030517578	103.4000015258789	74519.0	-0.0009643054683118324	1.5555593231833265	-0.15999755859375	79.31038111486555	65.75055100144134	-1.4476836437213194	-2.4055789244604	-9.021958635638256	-12.60411618134384	44.570048628346946	1.1499938964844034	1.3576788155448725	2.1299983978271513	-0.2420749049451132	4.502071700599416	0.943961746441019	3.3160350492132835	-2.392076466682383	62.195033448394696	-7.58924699959276	1.1860366513861305	3	-0.4999961853027344	-2.5249977111816406	-10.13499641418457	-11.71999740600586	-1.0	4	-0.01447876469201581	1.6666574189670607	103.6999969482422	1.1739101590229617	103.4000015258789	-1.3199951171875	102.9000015258789	-0.01447876469201581
393	414	2024-03-25	104.1500015258789	104.4499969482422	103.1500015258789	103.6999969482422	82706.0	0.005308909844194742	1.4761925522252097	2.2500572213320416	80.1653246908829	66.9278359966412	-1.7156399660946136	-2.845506659876335	-9.307345333557095	-12.928561308923392	43.777404479262415	1.2999954223632955	1.4743548587754276	2.5175014495849553	-0.1205345125216013	5.155537411691512	1.198483468531677	3.8365194306382335	-2.4690299762273753	71.42857142857143	0.7491501879272278	1.319017981053278	3	-1.0499992370605469	-3.075000762939453	-10.035001754760742	-11.720001220703125	-0.5500030517578125	0	-0.028324575462475576	1.5555593231833265	103.5999984741211	1.6666574189670607	103.6999969482422	1.1739101590229617	103.4000015258789	-0.028324575462475576
394	415	2024-03-26	102.8499984741211	104.4499969482422	102.25	104.1999969482422	131534.0	-0.012482026238230914	1.3783770408646991	-2.999966091924918	70.80291320420145	67.99657714290284	-0.3068103891875609	-1.4463918720664708	-7.706598472084963	-11.451700420914733	42.96488892011667	2.1999969482422017	1.440346542439059	1.1074985504150447	-1.5414877451138977	3.7564848459439872	-0.2169945973494265	2.431991698179516	-0.7527433273222783	20.689591669757885	-51.175003352825115	1.3244931477644715	3	0.2500038146972656	-1.7749977111816406	-8.614997863769531	-10.419998168945312	0.5500030517578125	1	-0.026737968311122073	1.4761925522252097	104.1500015258789	1.5555593231833265	103.5999984741211	1.6666574189670607	103.6999969482422	-0.026737968311122073
395	416	2024-03-27	103.0500030517578	103.5999984741211	102.8000030517578	102.8000030517578	71160.0	0.00194462402142892	-5.399963378906364	-0.18518539449665525	70.3703703703702	69.73278076826375	-0.36490595678830573	-1.5693398280016169	-7.594755390759687	-11.482107615191254	42.285123790850044	0.7999954223632955	1.37592957661019	1.2075031280517408	-1.48210151451417	3.8971077706176516	-0.13729919323121464	2.552305449334696	-0.8000030517577983	27.5862976146311	-42.689924805886356	1.3448023212829583	3	0.049999237060561086	-1.9750022888183452	-8.815002441406236	-10.620002746582017	-0.9500045776367045	2	-0.01892289684511017	1.3783770408646991	102.8499984741211	1.4761925522252097	104.1500015258789	1.5555593231833265	103.5999984741211	-0.01892289684511017
396	417	2024-03-28	103.0500030517578	103.1999969482422	102.4499969482422	103.0	154591.0	0.0	3.2858263940354893	0.20001220703119316	64.60177947139763	70.8280298492944	-0.18004107790436308	-1.3843502634369855	-7.296465708241655	-11.306317663547475	41.79854702303709	0.75	1.2562631126241257	1.0450031280517464	-1.5145822707587655	3.6045885268622584	-0.23478957135351664	2.3247958274570095	2.099998474121108	36.363825522439974	-30.32805732776594	1.279792699405257	3	0.049999237060561086	-1.1450004577636577	-8.515003204345689	-10.620002746582017	-0.3500061035155966	3	0.019893210690480778	-5.399963378906364	103.0500030517578	1.3783770408646991	102.8499984741211	1.4761925522252097	104.1500015258789	0.019893210690480778
397	418	2024-04-02	101.5999984741211	103.8000030517578	101.0999984741211	103.1999969482422	141024.0	-0.014070883403161316	-1.0769278170822134	-31.9980164784958	52.898561140737854	70.11834867505306	1.4279671545391892	0.14391595083034758	-5.558225644729973	-9.657471279470741	40.844495516371154	2.7000045776367045	1.2322552997238034	-0.4500015258789034	-2.9437837299526564	2.0437806781948495	-1.696892627915787	0.7968895761579802	3.4960029602050753	14.925379932633492	-47.95739165572116	1.2468911020368787	4	1.5250015258789062	0.5450019836425781	-6.305000305175781	-8.610000610351562	0.8000030517578125	1	0.010826756797651882	3.2858263940354893	103.0500030517578	-5.399963378906364	103.0500030517578	1.3783770408646991	102.8499984741211	0.010826756797651882
398	419	2024-04-03	100.0	101.5999984741211	99.5	101.5999984741211	124589.0	-0.015748016714081325	1.6250005960470162	0.9999999999999911	37.41937452746974	67.35920662785253	3.0421882354647067	1.8215549876269392	-3.691022943824237	-7.873899805051735	39.72751067565328	2.0999984741210938	1.2472488091074894	-2.0400001525878935	-4.566408035477735	0.4864077303019485	-3.3032040940328073	-0.7767962111429796	4.936161315917971	10.101016328455627	-47.19870845630561	1.2632039414449197	4	2.325000762939453	2.145000457763672	-4.225000381469727	-6.560001373291016	2.4000015258789062	2	0.025999984741210902	-1.0769278170822134	101.5999984741211	3.2858263940354893	103.0500030517578	-5.399963378906364	103.0500030517578	0.025999984741210902
399	420	2024-04-04	101.0999984741211	101.3000030517578	100.0	100.1999969482422	141697.0	0.010999984741211	-1.0000117375713573	-0.5625014901175316	45.45452969133909	63.91297716743236	1.8550905169030614	0.8103591769178138	-4.442984294827696	-8.787813355340148	38.97448652961344	1.3000030517577983	1.3075703581043285	-0.9700016021728572	-3.4328626911915023	1.4928594868457878	-2.20143214668218	0.2614289423364653	3.509993162841795	37.20924043221389	-16.915756107543046	1.2314305445093205	4	1.2250022888183594	1.0450019836425781	-4.914999008178711	-7.334999084472656	2.5	3	0.024727992460256365	1.6250005960470162	100.0	-1.0769278170822134	101.5999984741211	3.2858263940354893	103.0500030517578	0.024727992460256365
400	421	2024-04-05	100.5999984741211	100.5999984741211	98.8499984741211	99.75	146050.0	-0.004945598492051229	3.117654450637729	0.9444411477980906	43.71583970436311	60.52656376840305	2.1413244059195193	1.4309814679019013	-3.5942263400156094	-8.103385436782915	38.11533424504172	2.25	1.2890665914195836	-1.5000015258789006	-3.8695454313215265	0.8695423795637254	-2.6847734786002064	-0.3152295731575947	3.7033936646240164	35.353502659496684	-16.88763529145453	1.1847719527213119	4	1.0499992370605469	1.4000015258789062	-4.189998626708984	-6.834999084472656	3.9000015258789062	4	0.027833032745801622	-1.0000117375713573	101.0999984741211	1.6250005960470162	100.0	-1.0769278170822134	101.5999984741211	0.027833032745801622
401	422	2024-04-08	100.0	100.8000030517578	99.9000015258789	100.6999969482422	78100.0	-0.0059641996344109716	-1.0000169543250168	-0.8235272998178085	41.88480336939527	56.368166241128584	2.4152759850321814	2.1158318786810355	-2.6136580413511297	-7.331752734503766	37.43099468611825	0.900001525878892	1.1441714408259003	-2.0849998474121065	-4.505766055559391	0.3357663607351782	-3.295382951485749	-0.8746167433384642	3.8671206455751843	23.232332573477233	-28.223256050802792	1.210383104073641	4	1.6499977111816406	2.0	-3.4300003051757812	-6.2350006103515625	4.099998474121094	0	0.02099998474121101	3.117654450637729	100.5999984741211	-1.0000117375713573	101.0999984741211	1.6250005960470162	100.0	0.02099998474121101
402	423	2024-04-09	98.8000030517578	99.5	98.6500015258789	99.25	155886.0	-0.01199996948242199	-1.26666259765625	0.6428555858310699	34.78264715508509	51.32564651492882	3.199222465267468	3.2791815524877705	-1.0475707409351571	-5.997929893425962	36.44961031249425	1.3499984741210938	0.8036702598619598	-3.1549968719482564	-5.976698469719068	-0.33329527417744487	-4.565847670833662	-1.7441460730628506	4.6657478201010605	5.084802747618887	-43.8738877744881	1.4108507988854049	4	2.7499961853027486	3.099998474121108	-2.2300033569335795	-5.035003662109361	4.0	1	0.03947362121478215	-1.0000169543250168	100.0	3.117654450637729	100.5999984741211	-1.0000117375713573	101.0999984741211	0.03947362121478215
403	424	2024-04-10	99.1999969482422	100.1999969482422	98.3000030517578	98.9000015258789	99068.0	0.004048521094426105	-1.5333380805362882	-0.6666610152249944	31.12241680647425	46.916702470736915	2.260997136268557	2.868752602946529	-1.0641201457756466	-6.245404288222815	35.24352108788482	1.8999938964844034	0.45746785074034335	-2.6550029754638587	-5.7205847940099375	0.41057884308222015	-4.187793884736905	-1.1222120661908122	3.784178989018656	29.999796549480113	-13.169132454477275	1.5327909092730427	4	1.8500061035155966	2.5250053405761577	-2.5749969482422017	-5.434997558593764	4.600006103515597	2	0.0322581116540388	-1.26666259765625	98.8000030517578	-1.0000169543250168	100.0	3.117654450637729	100.5999984741211	0.0322581116540388
404	425	2024-04-11	99.4000015258789	99.9000015258789	98.25	98.8499984741211	131588.0	0.002016175239814455	1.1290300351443676	1.8333714808879882	28.947368421052687	42.31414669859052	1.698791522519386	2.6012827019304865	-0.9213863406945677	-6.2783621614406115	33.63306684323455	1.6500015258789062	0.06631061646385206	-2.327498626708987	-5.582693028710722	0.9276957752927473	-3.9550958277098545	-0.69990142570812	3.0220736651215816	45.09804508218818	6.977310332875668	1.6275972010008641	4	1.625	2.299999237060547	-2.7650012969970703	-5.635002136230469	4.900001525878892	3	0.03018108605580805	-1.5333380805362882	99.1999969482422	-1.26666259765625	98.8000030517578	-1.0000169543250168	100.0	0.03018108605580805
405	426	2024-04-12	100.5	101.9000015258789	99.8499984741211	100.0999984741211	196382.0	0.011066382869568736	-3.555554613656593	0.727271466222777	34.46603883434733	38.9657310722516	0.222426139187192	1.466194414143331	-1.7200499300143122	-7.227491736819246	31.869408286022605	2.5	-0.3915273224914415	-1.1575000762939425	-4.456985842052447	2.141985689464562	-2.8072429591731947	0.4922428065853097	-2.25	61.64380984630434	25.766573539688487	1.6497428828792495	4	0.5250015258789062	1.2000007629394531	-3.3799991607666016	-6.7350006103515625	3.5999984741210938	4	0.03084575596140393	1.1290300351443676	99.4000015258789	-1.5333380805362882	99.1999969482422	-1.26666259765625	98.8000030517578	0.03084575596140393
406	427	2024-04-15	101.0	102.0	99.9000015258789	100.5	162814.0	0.004975124378109541	-1.4705908752277603	1.2499952316466079	37.85047961776037	37.29372201414299	-0.6693353036610716	0.9561475365030674	-1.9711679711746228	-7.5785705954641	30.34405831583199	2.0999984741210938	-0.7228779205749447	-0.6200000762939482	-3.932083380835067	2.6920832282471707	-2.2760417285645076	1.0360415759766113	-2.75	73.33333333333333	39.10033007447619	1.656041652270557	4	-0.875	0.7000007629394531	-3.260000228881836	-7.2350006103515625	4.099998474121094	0	0.034653465346534684	-3.555554613656593	100.5	1.1290300351443676	99.4000015258789	-1.5333380805362882	99.1999969482422	0.034653465346534684
407	428	2024-04-16	100.6999969482422	101.1999969482422	98.5	99.5	144034.0	-0.0029703272451266916	1.454546085074784	2.3999938964844034	33.49280829493698	36.85743687719491	-0.5704076224600954	1.2534712993018218	-1.447717351068249	-7.1193406519915925	28.466137777208843	2.6999969482422017	-1.0984123006983992	-0.877502822875968	-4.21508422832278	2.460078582570844	-2.546293525599367	0.791287879847431	-2.299996948242196	65.33325195312538	34.32616046835959	1.6687907027234037	4	-0.5749969482422017	1.0000038146972514	-2.724996566772475	-6.934997558593764	4.400001525878892	1	0.03376367059500929	-1.4705908752277603	101.0	-3.555554613656593	100.5	1.1290300351443676	99.4000015258789	0.03376367059500929
408	429	2024-04-17	100.8000030517578	103.3000030517578	100.4000015258789	100.8000030517578	223289.0	0.0009931093003607838	-6.249976158233261	0.0	38.918952802542236	36.13126166732859	-0.6090471250296048	1.1203331842417583	-1.3152830588446562	-7.069098907523681	27.37504230333191	2.900001525878892	-1.4340410925418325	-0.7199970245361413	-4.070158324155784	2.6301642750835015	-2.39507767434597	0.9550836252736872	-2.3000030517577983	50.495079421193545	17.43177702060646	1.6750806498098219	4	-0.02500152587889204	0.8999977111816548	-2.1675033569335795	-7.035003662109361	4.2999954223632955	2	0.01984126924056806	1.454546085074784	100.6999969482422	-1.4705908752277603	101.0	-3.555554613656593	100.5	0.01984126924056806
409	430	2024-04-18	101.5	102.5999984741211	101.0999984741211	101.5	226963.0	0.0069444139588248355	-2.7499856949398236	0.0	42.05126640124205	35.946309078092916	-1.3928052148574892	0.3268306496789819	-1.777005550214227	-7.6145294931642695	25.761634316275327	1.7999954223632955	-1.5882349283126729	0.04999999999999716	-3.236655771851119	3.336655771851113	-1.5933278859255608	1.6933278859255552	-3.0	62.4999602635956	27.556474650622235	1.6433278859255573	4	-0.7249984741210938	0.20000076293945312	-2.822500228881836	-7.7350006103515625	3.9000015258789062	3	0.022660128588746886	-6.249976158233261	100.8000030517578	1.454546085074784	100.6999969482422	-1.4705908752277603	101.0	0.022660128588746886
410	431	2024-04-19	100.6999969482422	101.4000015258789	99.0500030517578	101.0	250251.0	-0.007881803465594084	3.2727007906783445	-100.0	38.86253353678391	35.610501318913876	-0.644948930693019	0.963588407127375	-0.7856654898194222	-6.669110463761498	23.44120189473271	2.4499969482422017	-1.4994680811131786	-0.6150028228759652	-3.784113661591448	2.5541080158395175	-2.1995582422337066	0.9695525964817762	-1.9119967651367347	45.8332406150564	10.612152190520426	1.5845554193577422	4	0.07500457763670454	1.0000038146972514	-1.684999465942397	-6.7099990844726705	4.100006103515597	4	0.035749813432128796	-2.7499856949398236	101.5	-6.249976158233261	100.8000030517578	1.454546085074784	100.6999969482422	0.035749813432128796
411	432	2024-04-22	100.6999969482422	101.6999969482422	99.9000015258789	101.3000030517578	143756.0	0.0	1.57143324250678	2.0	45.05493584181167	36.75186672855016	-0.5981098578799617	0.7666170245322377	-0.5974759085466985	-6.526050275974725	20.46310652860323	1.7999954223632955	-1.5648597009442682	-0.4650028228759595	-3.4366413430958573	2.5066356973439383	-1.9508220829859084	1.0208164372339894	-1.6499938964844034	45.8332406150564	7.712555804151208	1.485819260109946	4	0.07500457763670454	1.0000038146972514	-1.3399963378906392	-6.484996795654311	2.900001525878892	0	0.03376367059500929	3.2727007906783445	100.6999969482422	-2.7499856949398236	101.5	-6.249976158233261	100.8000030517578	0.03376367059500929
412	433	2024-04-23	102.0999984741211	102.5999984741211	101.0999984741211	101.1999969482422	118178.0	0.013902696805427661	-1.727276510448817	-1.4999872844718443	61.79774221394708	40.16023621826937	-1.6547994646763868	-0.7921358355694963	-1.809771901435738	-7.770204917193368	17.64909534943035	1.900001525878892	-1.539843215904952	1.0099987030029354	-1.7725795218038058	3.7925769278096766	-0.38129040940043524	2.401287815406306	-3.0499954223632955	71.76459817325402	28.856229747479546	1.3912891124033688	4	-1.3249969482421875	-0.3999977111816406	-2.7399978637695312	-7.884998321533203	1.4000015258789062	1	0.029382958323553643	1.57143324250678	100.6999969482422	3.2727007906783445	100.6999969482422	-2.7499856949398236	101.5	0.029382958323553643
413	434	2024-04-24	101.1999969482422	102.6999969482422	101.0	102.4000015258789	136736.0	-0.00881490244201144	-1.1249982118589692	-1.3333361590302262	50.574703571870266	42.563273457249096	-0.4931199320150341	-0.13119964293791497	-0.7589565819996977	-6.735571622498284	14.522704051084611	1.6999969482422017	-1.4619022701714357	0.2574974060058679	-2.1262804351522675	2.6412752471640033	-0.9343915145732069	1.4493863265849427	-1.894993896484408	58.904040868540406	14.643786043414373	1.1918889205790681	4	-0.29999542236329546	0.5000038146972514	-1.5399971008300923	-6.984996795654311	1.7000045776367045	2	0.03853756564709698	-1.727276510448817	102.0999984741211	1.57143324250678	100.6999969482422	3.2727007906783445	100.6999969482422	0.03853756564709698
414	435	2024-04-25	100.0999984741211	101.9000015258789	99.9499969482422	101.3000030517578	154153.0	-0.010869550467315636	-1.5999928792680191	1.0	47.31182883910186	43.990583457777376	0.8008312137479834	0.7928627678337534	0.49443362845248373	-5.520341466931924	11.985981375671814	1.9500045776367045	-1.2076965026952564	-0.7050010681152372	-2.9379842346964864	1.527982098466012	-1.8214926514058618	0.4114905151753874	-0.5552954223633009	28.767045977107763	-15.933304107858497	1.1164915832906264	4	0.8000030517578125	1.6000022888183594	-0.16499710083007812	-5.884998321533203	-0.5499954223632955	3	0.049950050711465854	-1.1249982118589692	101.1999969482422	-1.727276510448817	102.0999984741211	1.57143324250678	100.6999969482422	0.049950050711465854
415	436	2024-04-26	101.0999984741211	101.8000030517578	100.3000030517578	101.0999984741211	120477.0	0.00999001014229317	1.1428431297751958	-0.0	55.67009255159083	45.970540450425204	-0.11746083656291262	-0.38021074894308526	-0.35737954215761647	-6.408024533725069	9.312171054768909	1.7000045776367045	-0.9034908483601924	0.3924991607666044	-1.5832151471031892	2.368213468636398	-0.5953579931682924	1.3803563147015012	-1.3299774223632994	42.857103931596704	-4.370486414726898	0.9878571539348939	4	-0.1999969482421875	0.6000022888183594	-0.9099979400634766	-6.659999847412109	-1.4499969482421875	4	0.042532177217178724	-1.5999928792680191	100.0999984741211	-1.1249982118589692	101.1999969482422	-1.727276510448817	102.0999984741211	0.042532177217178724
416	437	2024-04-29	105.0999984741211	106.0	102.6999969482422	102.6999969482422	295006.0	0.03956478793641027	-1.7500007947281124	100.0	75.19996630861445	50.60466911861159	-3.883059893818057	-4.446742480708991	-4.208013953530383	-10.26843344032271	7.5024351252124974	4.900001525878906	-0.46894228883557787	4.289999389648443	1.6888670683479035	6.891131710948983	2.9894332289981804	5.590565550298706	-5.150001525878892	85.12394922482865	31.220329170118525	1.3005661606502674	4	-2.5749969482421875	-2.9749984741210938	-4.284997940063477	-10.30999755859375	-4.400001525878892	0	-0.0028543808441363616	1.1428431297751958	101.0999984741211	-1.5999928792680191	100.0999984741211	-1.1249982118589692	101.1999969482422	-0.0028543808441363616
417	438	2024-04-30	102.6999969482422	105.3000030517578	102.0	105.0999984741211	324142.0	-0.02283540971192166	1.3571360452094534	-1.0	62.06895281671696	53.17689134240878	-1.3069648485909653	-2.0660330435602106	-1.7053772677553383	-7.759901507473472	6.71855035679277	3.3000030517577983	-0.19560965025070232	1.834997940063488	-0.8804730371568326	4.550468917283808	0.4772624514533277	3.192733428673648	-2.3999938964844034	45.454522526248994	-10.99884212666673	1.3577354886101625	4	-0.17499542236329546	-0.5749969482422017	-0.909996032714858	-7.234996795654311	-2.0	1	0.008763403628263555	-1.7500007947281124	105.0999984741211	1.1428431297751958	101.0999984741211	-1.5999928792680191	100.0999984741211	0.008763403628263555
418	439	2024-05-02	102.5999984741211	103.1999969482422	100.6999969482422	102.8000030517578	202272.0	-0.0009736950057700478	4.000038147263554	0.08333518769887528	61.1110934504869	55.29464990343599	-1.033465698884683	-1.85644273608591	-1.5108160886373696	-7.562029245881504	6.8759935627308835	2.5	0.01728926411422549	1.6049995422363281	-1.1840568061215038	4.39405589059416	0.21047136805741218	2.999527716415244	3.4000015258789062	43.80165601914774	-13.506116129889541	1.3945281741789135	5	-0.0749969482421875	-0.47499847412109375	-0.5124969482421875	-7.134998321533203	-2.7999954223632955	3	0.008771944827132838	1.3571360452094534	102.6999969482422	-1.7500007947281124	105.0999984741211	1.1428431297751958	101.0999984741211	0.008771944827132838
419	440	2024-05-03	103.5999984741211	103.5999984741211	102.4000015258789	103.0	133451.0	0.009746588838909442	3.0	-2.9999237078010905	60.83914740779515	57.7364958891039	-1.904536745935573	-2.8032710363835065	-2.3665770579676746	-8.46181765532475	7.101248905293134	1.1999969482421875	0.34807123028669196	2.479999542236328	-0.5431380907946419	5.503137175267298	0.9684307257208502	3.991568358751806	2.2940014648437455	57.8946875292796	1.0884929916150057	1.5115688165154841	5	-0.6499977111816406	-1.4749984741210938	-1.5124969482421875	-8.134998321533203	-3.5999984741210938	4	-0.006756727399151896	4.000038147263554	102.5999984741211	1.3571360452094534	102.6999969482422	-1.7500007947281124	105.0999984741211	-0.006756727399151896
420	441	2024-05-06	103.4000015258789	104.0	103.0999984741211	104.0	80730.0	-0.0019304725018132185	2.00001271568989	-1.0	58.57142934993783	59.23832850111792	-1.4318403625812834	-2.5115160970308352	-2.044257857059037	-8.170376996091875	7.585747252815481	0.9000015258789062	0.601945989937235	2.140002441406253	-1.0371520601541562	5.317156942966662	0.5514251906260483	3.7285796921864574	2.3901183532714754	50.943453263507486	-3.616344942601053	1.5885772507802034	5	-0.4250030517578125	-1.2750015258789062	-1.3125	-7.935001373291016	-4.400001525878906	0	-0.0372340272466779	3.0	103.5999984741211	4.000038147263554	102.5999984741211	1.3571360452094534	102.6999969482422	-0.0372340272466779
421	442	2024-05-07	102.0999984741211	104.0	100.4000015258789	104.0	224207.0	-0.012572563177694396	2.789469034721748	3.166677263074908	54.66666937933886	58.44598707505035	0.09793636884950274	-1.1026534141021784	-0.6983476278502536	-6.797377110819838	7.906157811858466	3.5999984741210938	0.7558209819077035	0.73499946594238	-2.405415443098633	3.875414374983393	-0.8352079885781336	2.3052069204628935	3.588318946411121	34.69380446646425	-17.738875187219385	1.5702074545205094	5	0.875	0.02500152587890625	-0.0124969482421875	-6.634998321533203	-1.5	1	-0.023996052741011353	2.00001271568989	103.4000015258789	3.0	103.5999984741211	4.000038147263554	102.5999984741211	-0.023996052741011353
422	443	2024-05-08	102.6999969482422	102.6999969482422	100.9000015258789	102.5	203447.0	0.005876576719765492	17.000228885326035	-0.10526146717155227	56.12901256930453	59.0631325192097	-0.4559498963618438	-1.4709074519449388	-1.2735345614583622	-7.32366138168932	7.46706700751365	1.7999954223632955	1.049210003844422	1.1399982452392692	-1.8082570882112066	4.088253578689745	-0.3341294214859687	2.614125911964507	2.7767878365038854	63.88878881191242	10.747900263314584	1.47412766672524	5	0.27500152587889204	-0.5749969482422017	-0.1974945068359517	-7.234996795654311	-4.2999954223632955	2	-0.01947419726806754	2.789469034721748	102.0999984741211	2.00001271568989	103.4000015258789	3.0	103.5999984741211	-0.01947419726806754
423	444	2024-05-09	102.4000015258789	103.3000030517578	102.3000030517578	102.4000015258789	176810.0	-0.0029210850173100322	-9.000152590217546	0.0	52.98013780405793	59.69294462642705	0.03594739799279978	-0.9685412999859864	-0.9452545255459199	-6.953502655939005	7.456624158477489	1.0	1.2664844297580231	0.6800025939941463	-2.0696190134050028	3.4296242013932954	-0.6948082097054282	2.054813397693721	2.873711928512492	55.55557910307952	3.449897786852553	1.374810803699576	5	0.75	-0.27500152587890625	0.2349987030029297	-6.935001373291016	-5.5500030517578125	3	-0.016601606956100246	17.000228885326035	102.6999969482422	2.789469034721748	102.0999984741211	2.00001271568989	103.4000015258789	-0.016601606956100246
424	445	2024-05-10	102.4000015258789	103.1999969482422	102.0999984741211	102.5	184049.0	0.0	-2.1428322307114227	-100.0	55.94407385256264	59.723386993201686	0.4431107686518203	-0.7718375778753455	-0.9083272642627378	-6.8864591224221385	7.387842160148058	1.099998474121108	1.2024663461055667	0.5300025939941406	-2.005721354843942	3.0657265428322233	-0.7378593804249078	1.797864568413189	2.6787634513719922	55.55557910307952	2.546739930274491	1.2678619744190416	5	0.7999992370605469	-0.27500152587890625	-0.16500091552734375	-6.935001373291016	-5.3000030517578125	4	-0.025390609720489343	-9.000152590217546	102.4000015258789	17.000228885326035	102.6999969482422	2.789469034721748	102.0999984741211	-0.025390609720489343
425	446	2024-05-13	103.5999984741211	103.8000030517578	102.3000030517578	102.5	128391.0	0.011718720023055074	-1.0000101725777442	-11.000152590218967	59.35484823650145	57.962818318522466	-0.40785829151157316	-1.8210486467196603	-2.069586739338007	-8.010157283732184	7.100538280930045	1.5	1.3668917355415715	1.5749996185302706	-0.9869695070970863	4.1369687441576275	0.29401505571658504	2.855984181343956	1.291615965074925	88.88884179384095	33.52766646813928	1.2809845628136791	5	-0.7499961853027344	-1.4749984741210938	-1.3649978637695312	-8.134998321533203	-6.0499954223632955	0	-0.03474902053227691	-2.1428322307114227	102.4000015258789	-9.000152590217546	102.4000015258789	17.000228885326035	102.6999969482422	-0.03474902053227691
426	447	2024-05-14	104.5	104.5	103.1999969482422	103.8000030517578	145085.0	0.008687273543770635	2.714310626702957	0.6363617447756044	58.00000915527808	57.510713467251485	-1.5666723651469852	-2.577546724706508	-2.87929661153224	-8.807733315857575	6.858679994758743	1.3000030517577983	1.6993107351869696	2.3000011444091797	-0.43918873060424346	5.039191019422603	0.930406206902461	3.6695960819158984	0.21194992266333657	100.0	44.784050628344986	1.3695949375067136	5	-2.049999237060547	-2.375	-2.6750011444091797	-9.03499984741211	-7.699996948242202	1	-0.052631578947368474	-1.0000101725777442	103.5999984741211	-2.1428322307114227	102.4000015258789	-9.000152590217546	102.4000015258789	-0.052631578947368474
427	448	2024-05-15	104.0999984741211	105.0999984741211	103.5	104.8000030517578	116003.0	-0.0038277657978842416	1.4615447817692042	-1.0000108991825207	60.00001052330826	57.38725980867608	-1.058509832160766	-2.0129714367094778	-2.420803798568784	-8.304995751233804	7.475531380957674	1.5999984741210938	1.8778055808272995	1.7299995422363281	-1.039078125739934	4.49907721021259	0.3454607082481971	3.114538376224459	-3.6999969482421875	66.66666666666666	11.424947336496388	1.3845388339881326	5	-1.3499984741210938	-1.9749984741210938	-2.2749996185302734	-8.634998321533203	-5.6999969482421875	2	-0.033621518264191796	2.714310626702957	104.5	-1.0000101725777442	103.5999984741211	-2.1428322307114227	102.4000015258789	-0.033621518264191796
428	449	2024-05-16	102.8000030517578	103.9000015258789	102.8000030517578	103.9000015258789	136802.0	-0.012487948524672388	1.0000000000000258	1.571416115355743	59.18369571253659	57.20332073142512	0.30490366960033555	-0.5854761924573637	-1.0600982253269962	-6.908142002963885	6.987278893990613	1.2999954223632955	1.3985011385451571	0.33000411987303835	-2.3431381018379085	3.003146341583985	-1.006566990982435	1.6665752307285118	-2.30600158691405	23.333485921223485	-33.80066703937074	1.3365711108554732	5	-0.05000305175779829	-0.6750030517577983	-1.0750026702880717	-7.335002899169908	-5.550003051757798	3	-0.0428015699927905	1.4615447817692042	104.0999984741211	2.714310626702957	104.5	-1.0000101725777442	103.5999984741211	-0.0428015699927905
429	450	2024-05-17	103.8000030517578	103.8000030517578	102.5	102.6999969482422	132951.0	0.009727626170366266	1.3636287973366978	-1.0000069358227925	59.18369571253659	57.271350327269445	-0.7417444861114433	-1.4802226212673162	-1.9961877499948883	-7.7901149427725755	6.414296551375815	1.3000030517577983	1.2792244049379349	1.215003967285142	-1.4802369332735879	3.910244867843872	-0.1326164829942229	2.562624417564507	-3.2138816467285096	53.571516153906664	-5.146816678591279	1.3476204502793678	5	-1.0500030517577983	-1.6750030517577983	-2.4125003814697124	-8.225002288818345	-4.4500045776367045	4	-0.06695572613973066	1.0000000000000258	102.8000030517578	1.4615447817692042	104.0999984741211	2.714310626702957	104.5	-0.06695572613973066
430	451	2024-05-20	104.3000030517578	104.3000030517578	103.4000015258789	103.9000015258789	67087.0	0.004816955542387369	3.4999904632934644	0.36363573311138503	46.42858845848613	56.35600800273025	-1.230001353477789	-1.7883819286898444	-2.409030574874677	-8.159679309212152	6.837170920416977	0.900001525878892	1.199365837671806	1.5350036621093608	-1.110570200188718	4.18057752440744	0.21221673096032134	2.8577905932584002	-3.623604105346672	69.2309272360736	13.280485413953798	1.3227869311490374	5	-1.3000030517577983	-2.0500030517577983	-2.9375019073486186	-8.705001831054673	-5.050003051757798	0	-0.06903168137074522	1.3636287973366978	103.8000030517578	1.0000000000000258	102.8000030517578	1.4615447817692042	104.0999984741211	-0.06903168137074522
431	452	2024-05-21	104.0999984741211	104.1999969482422	103.3000030517578	104.1999969482422	100899.0	-0.0019175893747332973	17.00015259021442	-0.2499952316466522	57.77779284819939	56.53920581149634	-0.8006598801067781	-1.391964226346147	-2.13206737535117	-7.825565114353054	7.362595513867166	1.0	1.044131806613862	1.164999008178711	-1.3558833349654265	3.6858813513228483	-0.09544216339335776	2.4254401797507796	-3.3351275371557705	61.53843896627512	4.084343941945349	1.2604411715720658	5	-0.5	-1.8499984741210938	-2.737497329711914	-8.364997863769531	-4.400001525878892	1	-0.06292022592096003	3.4999904632934644	104.3000030517578	1.3636287973366978	103.8000030517578	1.0000000000000258	102.8000030517578	-0.06292022592096003
432	453	2024-05-22	105.0999984741211	105.6999969482422	104.0999984741211	104.5999984741211	176718.0	0.009606148075483434	-1.1333312988281439	-5.000076295108773	62.62627041056953	57.61099832333095	-1.5918140958522713	-2.2721840479096613	-3.0773636100428803	-8.679169555874864	7.700423116434009	1.599998474121108	0.96788263074707	2.0149990081787053	-0.6496040941695043	4.679602110526915	0.6826974570046076	3.347300559352803	-4.248424986412658	81.25002980235045	21.15734572322757	1.3323015511741039	5	-1.2000007629394531	-2.8499984741210938	-4.187498092651367	-8.364997863769531	-6.6999969482421875	2	-0.07897236482269798	17.00015259021442	104.0999984741211	3.4999904632934644	104.3000030517578	1.3636287973366978	103.8000030517578	-0.07897236482269798
433	454	2024-05-23	105.0999984741211	106.3000030517578	104.5999984741211	105.5999984741211	168243.0	0.0	-1.2666727701822726	-1.0	58.426972071253424	57.886875903185484	-1.3058685778345591	-2.0712172038828385	-3.0150842398037696	-8.534161852415735	8.099644641977774	1.7000045776367045	1.0592614399954527	1.8199989318847685	-0.8345703941955094	4.474568257965046	0.49271426884463665	3.1472835949249003	-4.054488047991313	68.42095752839965	7.717694488814033	1.3272846630401356	5	-0.7999954223632955	-2.4249954223632955	-4.187498092651367	-7.894996643066406	-7.400001525878892	3	-0.06374878254533878	-1.1333312988281439	105.0999984741211	17.00015259021442	104.0999984741211	3.4999904632934644	104.3000030517578	-0.06374878254533878
434	455	2024-05-24	105.0999984741211	105.5	104.4000015258789	104.8000030517578	110599.0	0.0	1.0	-0.5999908447265909	59.77010083081501	57.933015080331444	-0.9863190088285023	-1.7680735261525768	-2.975699244688542	-8.388320702678385	8.983753415770364	1.0999984741210938	1.0885207458092054	1.5699989318847685	-0.743439897260572	3.883437761030109	0.4132795173121053	2.7267183464574316	-3.739218490453638	59.99984741210985	-1.8579105521946317	1.156719414572669	5	-0.6999969482421875	-2.4249954223632955	-3.862497329711914	-6.554996490478516	-7.400001525878892	4	-0.07469075726061036	-1.2666727701822726	105.0999984741211	-1.1333312988281439	105.0999984741211	17.00015259021442	104.0999984741211	-0.07469075726061036
435	456	2024-05-27	105.4000015258789	105.4000015258789	104.1999969482422	105.1999969482422	58933.0	0.0028544534359025153	10.99977112340249	0.6666920983697489	71.42859973802425	59.42508070063658	-1.122145854734896	-1.822873399583301	-3.23040745789649	-8.519458263125273	9.868189603120536	1.2000045776367045	1.2243642822995326	1.6550018310546903	-0.5014815242188888	3.8114851863282695	0.5767601534178937	2.733243508691487	-3.7428681581260292	69.99994913737027	4.511728213554051	1.0782416776367925	5	-1.0	-2.724998474121108	-4.162500381469727	-6.7649993896484375	-8.349998474121108	0	-0.05740040762971288	1.0	105.0999984741211	-1.2666727701822726	105.0999984741211	-1.1333312988281439	105.0999984741211	-0.05740040762971288
436	457	2024-05-28	104.8000030517578	106.0	104.0999984741211	105.8000030517578	103067.0	-0.005692585061052302	1.7142997275203808	-4.999885561701671	63.63640867412937	59.8291249396167	-0.5309519462445849	-1.3138647157025076	-2.586316561110081	-7.759075076956705	9.051055498399545	1.9000015258789062	1.314340533986794	1.070003128051738	-1.0506724207715337	3.1906786768750095	0.009665353640102126	2.1303409024633737	-2.8642975029646323	31.81832368679276	-32.47298839539763	1.060337774411637	5	-0.40000152587889204	-1.700000762939439	-3.5625019073486186	-5.965003967285142	-6.600006103515597	1	-0.05295804284487293	10.99977112340249	105.4000015258789	1.0	105.0999984741211	-1.2666727701822726	105.0999984741211	-0.05295804284487293
437	458	2024-05-29	103.5999984741211	104.9000015258789	103.0	104.6999969482422	136231.0	-0.011450425025694488	1.5333224826940781	1.099998474121108	56.976721491811716	59.58390558175838	0.6600837841630494	-0.04529968549876173	-1.3488071427668444	-6.401480695807578	8.331777878077585	1.9000015258789062	1.2194260385556532	-0.17500152587891193	-2.241144733385198	1.8911416816273743	-1.208073129632055	0.8580700778742312	-1.402435075150052	18.181755129029202	-45.264183304974665	1.0330716037531453	5	0.8000030517578125	-0.47499847412109375	-2.362497329711914	-4.524997711181641	-5.099998474121094	2	-0.037644802927802146	1.7142997275203808	104.8000030517578	10.99977112340249	105.4000015258789	1.0	105.0999984741211	-0.037644802927802146
438	459	2024-05-30	103.5	103.8000030517578	103.0	103.3000030517578	98533.0	-0.0009652362509066092	1.0000000000000355	-0.1818156597007992	56.321826984715784	59.26592016755606	0.9720392879790865	0.13236837503754373	-1.2245875220505127	-6.1540510988099015	8.275017110727479	0.8000030517577983	1.0807306332868052	-0.320000076293951	-2.3164178212083897	1.6764176686204877	-1.3182089487511632	0.6782087961632612	-1.056290221861758	16.666666666666664	-45.80371614656473	0.9982088724572163	5	1.1500015258789062	-0.375	-2.2624988555908203	-4.424999237060547	-6.150001525878906	3	-0.04927534757604923	1.5333224826940781	103.5999984741211	1.7142997275203808	104.8000030517578	10.99977112340249	105.4000015258789	-0.04927534757604923
439	460	2024-05-31	102.9000015258789	103.5999984741211	102.5999984741211	103.3000030517578	874307.0	-0.005797086706484045	1.0000152589054787	-2.0000381475545286	45.6790344396261	59.18263638768273	1.599110387672411	0.7138346409870024	-0.6374667210691456	-5.393285265635669	7.951172427091932	1.0	0.917715179211612	-0.8849987030029354	-2.921791587051345	1.1517941810454744	-1.9033951450271331	0.1333977390212624	3.400001525878892	8.823615209415566	-48.22696213608531	1.0183964420242033	5	1.5499992370605469	0.22499847412109375	-1.6000003814697266	-3.2250022888183594	-6.0	4	-0.05053454325099238	1.0000000000000355	103.5	1.5333224826940781	103.5999984741211	1.7142997275203808	104.8000030517578	-0.05053454325099238
440	461	2024-06-03	99.5500030517578	104.5	99.4000015258789	104.4000015258789	208557.0	-0.03255586418313705	1.0198032067658438	12.124949932289848	26.540305609592025	55.711804472281905	4.698568276942737	3.963840214593759	2.6443423346833157	-1.9019640586882218	7.65809672963054	5.099998474121094	0.775907846363296	-4.042497253417977	-6.824066202044349	-1.2609283047916051	-5.433281727731156	-2.6517127791047983	6.675999908447267	2.2727509175502862	-47.30662171463331	1.3907844743131843	6	3.299999237060561	3.299999237060561	1.7499980926513814	0.5249977111816548	-2.9500045776367045	0	-0.01858368705979596	1.0000152589054787	102.9000015258789	1.0000000000000355	103.5	1.5333224826940781	103.5999984741211	-0.01858368705979596
441	462	2024-06-04	99.6500015258789	100.1999969482422	99.0500030517578	99.5999984741211	159871.0	0.0010045049829794372	1.0	-0.010309910822574805	28.292697813452804	51.89696307260227	4.359391902487772	3.869262136385686	2.4662392863533285	-1.8627750702158608	8.3448557136348	1.1499938964844034	0.5493527465564085	-3.8199989318847685	-7.056857652199142	-0.5831402115703952	-5.438428292041962	-2.2015695717275747	6.302961376953107	10.256386848224786	-35.626452379138435	1.618429360157189	6	3.025001525878892	3.025001525878892	1.6499996185302734	0.4850006103515625	-1.75	1	-0.026091303906763064	1.0198032067658438	99.5500030517578	1.0000152589054787	102.9000015258789	1.0000000000000355	103.5	-0.026091303906763064
442	463	2024-06-05	100.6999969482422	100.6999969482422	99.8499984741211	100.3000030517578	145402.0	0.010536832978277566	3.2500572213318817	7.999389685688698	39.49996948242205	49.793962784954346	2.9274748584425225	2.805593458803642	1.3519537241203778	-2.775644564086562	8.958916654056443	1.0499954223632955	0.5124886089823804	-2.6700035095214645	-6.123361061715173	0.7833540426722436	-4.396682285618311	-0.9433247334246175	4.838788363525353	30.275134319416075	-17.69748097092907	1.7266787760968532	6	1.8250045776367045	1.9750061035155966	1.6250038146972514	0.030002593994126414	-2.75	2	-0.0248262172369772	1.0	99.6500015258789	1.0198032067658438	99.5500030517578	1.0000152589054787	102.9000015258789	-0.0248262172369772
443	464	2024-06-06	100.6999969482422	101.0	99.9000015258789	100.9000015258789	132669.0	0.0	4.499971389879647	-0.5000190737772998	32.77774386935785	46.7948120114591	2.5006701634481487	2.816085393616561	1.2686071058496253	-2.630100921664507	9.65355855374255	1.0999984741210938	0.340272085817773	-2.58500328063964	-6.217908232688302	1.0479016714090221	-4.401455756663964	-0.768550804615316	4.449461427924774	30.275134319416075	-16.287448957115146	1.816452476024328	6	1.8250045776367045	1.9750061035155966	1.6250038146972514	0.48000335693357954	-1.9499969482422017	3	-0.021847040863099076	3.2500572213318817	100.6999969482422	1.0	99.6500015258789	1.0198032067658438	99.5500030517578	-0.021847040863099076
444	465	2024-06-07	99.8000030517578	100.5999984741211	99.5500030517578	100.5	139910.0	-0.00893737759443014	1.3333389847750476	3.499904634751416	26.063814245225274	41.754280290036995	2.8717976675771837	3.7010620480435676	2.114987345448057	-1.5656458936078934	10.524322715170985	1.1499938964844034	-0.0223480106778311	-3.3549972534179773	-7.294392755333078	0.5843982484971235	-5.324695004375528	-1.3852995024604269	4.983488004944633	13.761475595723022	-28.697183749773863	1.9696977509575493	6	2.724998474121108	2.875	2.524997711181655	1.6999969482422017	-1.9500045776367045	4	-0.024549143313814303	4.499971389879647	100.6999969482422	3.2500572213318817	100.6999969482422	1.0	99.6500015258789	-0.024549143313814303
445	466	2024-06-10	100.0	100.0999984741211	98.4000015258789	99.0	141341.0	0.0020039773760174295	1.8333354526149817	-1.4285776566757202	28.191465616947212	37.81595328368342	2.039758858792169	3.3914132579041762	1.8561475930753915	-1.597071694756167	11.363806199244443	1.6999969482421875	-0.3531350384385661	-2.9750003814697266	-7.150681340169527	1.2006805772300737	-5.06284086081962	-0.8871599021198335	4.439481776405756	61.53843896627512	20.605379708565977	2.087840479349898	6	1.6500015258789062	2.3500022888183594	2.5375003814697266	1.5	-2.8000030517577983	0	-0.030999984741210906	1.3333389847750476	99.8000030517578	4.499971389879647	100.6999969482422	3.2500572213318817	100.6999969482422	-0.030999984741210906
446	467	2024-06-11	99.0	99.9000015258789	98.4000015258789	99.9000015258789	111423.0	-0.010000000000000009	2.3333276819395583	-0.9000015258789062	17.553152202585366	33.43555669599161	2.3808825972870693	4.1721483750792885	2.784471490424025	-0.44250380736184525	11.912264926749652	1.5999984741210938	-0.7590666529987402	-3.700000381469721	-8.167072510379583	0.7670717474401414	-5.933536445924645	-1.4664643170147968	4.956323356363612	23.076877932550243	-12.22940380354449	2.233536064454929	6	2.450000762939453	3.3500022888183594	3.549999237060547	2.5	-1.8000030517577983	1	-0.02424243965534245	1.8333354526149817	100.0	1.3333389847750476	99.8000030517578	4.499971389879647	100.6999969482422	-0.02424243965534245
447	468	2024-06-12	100.5999984741211	100.8000030517578	98.5500030517578	99.0	170659.0	0.01616160074869799	1.249991416963926	-1.7777730682829653	29.545426171634034	30.46040105009364	0.347081161658366	2.4205996973644233	1.176656362911558	-1.8767418661017246	11.993715087006912	2.25	-1.2933067189668748	-1.92500190734863	-6.435165798048828	2.5851619833515684	-4.180083852698729	0.33008003800146923	2.9118191358037393	84.61531689882537	51.28787922470842	2.2550819453501005	6	0.8500022888183594	1.7500038146972656	1.9500007629394531	0.9000015258789062	-3.4499969482421875	2	-0.02683893627430567	2.3333276819395583	99.0	1.8333354526149817	100.0	1.3333389847750476	99.8000030517578	-0.02683893627430567
448	469	2024-06-13	98.4000015258789	100.5	98.25	100.5	139164.0	-0.021868757272477723	1.1428586998775663	-1.312500298023508	24.621188476361723	28.120640387508708	1.9529366727308854	4.505033453567009	3.3946919631193566	0.4737539622910134	12.529254583978833	2.3499984741210938	-1.811147376149819	-3.904998779296875	-8.773684659344013	0.9636871007502634	-6.339341719320444	-1.4706558392733058	4.702870797322248	5.882405739691387	-23.07679704724971	2.434342940023567	6	2.9749984741210938	3.875	4.149997711181641	3.7249984741210938	-2.5500030517578125	3	-0.004573217181489064	1.249991416963926	100.5999984741211	2.3333276819395583	99.0	1.8333354526149817	100.0	-0.004573217181489064
449	470	2024-06-14	96.8499984741211	98.0	96.3499984741211	98.0	122513.0	-0.015752063289858453	1.8695640636091633	0.5476201721337979	20.415176864901113	27.440070526987494	2.854698402274579	5.805303809542181	4.909632749868038	2.197746903928504	13.574946247489983	2.0500030517578125	-2.2697809392168296	-5.107501602172846	-10.4917157416985	0.27671253735280743	-7.7996086719356725	-2.4153945324100192	5.767586616759942	11.235943497962388	-12.014201818378993	2.6921070697628275	6	1.8250007629394531	4.475002288818359	5.787502288818359	5.275001525878906	0.45000457763670454	4	0.0196179819908473	1.1428586998775663	98.4000015258789	1.249991416963926	100.5999984741211	2.3333276819395583	99.0	0.0196179819908473
450	471	2024-06-17	97.0999984741211	97.5500030517578	96.25	96.8499984741211	98343.0	0.002581311346812276	1.2608568736980688	-0.21739101590229082	22.69498672429681	26.81810262819238	2.481582412797593	5.257811196460395	4.642871559300573	2.1246375001448854	14.435733490968634	1.3000030517577983	-2.7568200854713467	-4.497501373291016	-10.17696330769121	1.1819605611091788	-7.337232340491113	-1.6577704060909184	4.765476222748745	18.681272615690105	-3.3410917026300737	2.839730967200095	6	1.5250015258789062	4.1750030517578125	5.562501907348633	5.025001525878906	-0.34999847412109375	0	0.007723996001914424	1.8695640636091633	96.8499984741211	1.1428586998775663	98.4000015258789	1.249991416963926	100.5999984741211	0.007723996001914424
451	472	2024-06-18	97.5500030517578	98.0999984741211	97.3000030517578	97.3499984741211	159723.0	0.004634444744678667	-4.333384196739245	0.8000183105468182	27.340812625835227	25.46708519968273	1.9024270222250408	4.523878816530043	4.200332007633065	1.8715839610088807	15.26382400606636	1.0	-3.1223260146207963	-3.7199970245361413	-9.54538567274858	2.1053916236762973	-6.6326913486423535	-0.8073027004299291	3.529305187550264	28.57147647968213	5.812832221616194	2.9126943241062193	6	1.0749969482422017	3.724998474121108	4.937498092651381	4.574996948242202	-2.400001525878892	1	-0.0035879660949871273	1.2608568736980688	97.0999984741211	1.8695640636091633	96.8499984741211	1.1428586998775663	98.4000015258789	-0.0035879660949871273
452	473	2024-06-19	96.8000030517578	97.5999984741211	96.8000030517578	97.4000015258789	152269.0	-0.0076883647005328015	-1.6666581895399946	-2.9999237078011616	26.071413390473992	24.721937368695638	2.280895587666521	4.86986194475098	4.987921287676187	2.812021779162322	15.472078951976586	0.7999954223632955	-3.0143597873256454	-4.05499725341798	-9.914033742544873	1.8040392357089132	-6.984515497981434	-1.1254790088545263	3.603202034047129	12.941248276654077	-10.15061122331653	2.929518244563449	6	1.724998474121108	4.474998474121108	5.487497329711928	5.324996948242202	-4.2000045776367045	2	0.00413216822183915	-4.333384196739245	97.5500030517578	1.2608568736980688	97.0999984741211	1.8695640636091633	96.8499984741211	0.00413216822183915
453	474	2024-06-20	98.4000015258789	98.4000015258789	97.0500030517578	97.25	164051.0	0.016528909335525643	1.3478203180458408	-1.9166740841523904	34.999984741195505	25.71484520158122	0.35797797891311234	2.890370938028326	3.4319842535089435	1.4162532008787565	15.217579196125378	1.599998474121108	-2.9080114683787457	-2.1199989318847656	-7.71740392002647	3.477406056256939	-4.918701425955618	0.6787035621860866	1.4217548479133342	100.0	72.00086355765455	2.798702494070851	6	0.125	2.875	4.037498474121094	3.7249984741210938	-5.349998474121108	3	-0.012703251835532225	-1.6666581895399946	96.8000030517578	-4.333384196739245	97.5500030517578	1.2608568736980688	97.0999984741211	-0.012703251835532225
454	475	2024-06-21	97.25	98.5	97.1500015258789	98.25	283581.0	-0.011687007195588905	-1.2500031789224724	-0.8695640636091633	41.01560451088392	27.13974952312974	1.2384593412489977	3.607051857365491	4.607144820785948	2.74064267784523	15.057335813962315	1.3499984741210938	-3.0646577540229316	-2.877500534057617	-8.217663644474086	2.462662576358852	-5.547582089265859	-0.20741897884937543	2.0717104814613236	44.44444444444444	12.646182798041782	2.670081555208235	6	1.2750015258789062	4.025001525878906	5.1875	4.875	-3.6999969482422017	4	-0.014395902579731668	1.3478203180458408	98.4000015258789	-1.6666581895399946	96.8000030517578	-4.333384196739245	97.5500030517578	-0.014395902579731668
455	476	2024-06-24	99.3499984741211	99.5999984741211	97.0999984741211	97.0999984741211	119905.0	0.02159381464391874	-1.2222222222222223	-2.25	48.98647534053934	30.632340982902406	-1.0766605530039186	1.0862556241677623	2.52176461472186	0.7986763574778166	14.762132685741294	2.5	-3.1271123107201078	-0.47500190734862713	-5.208588299258139	4.258584484560885	-2.841795103303383	1.8917912886061288	-3.0999984741210938	91.07141397434889	54.21230016512801	2.3667931959547537	6	-0.8249969482421875	1.9250030517578125	3.0875015258789062	2.7750015258789062	-4.75	0	-0.020634076032696513	-1.2500031789224724	97.25	1.3478203180458408	98.4000015258789	-1.6666581895399946	96.8000030517578	-0.020634076032696513
456	477	2024-06-25	99.25	100.0	98.6500015258789	98.9499969482422	164592.0	-0.0010065271832605527	-2.0000169543250483	0.13333468967013257	44.76535051720164	32.32344368796547	-1.0476408521638518	0.7896274301412234	2.6194018023645924	1.0257955752963994	14.06463135868217	1.3499984741210938	-3.047038750619734	-0.29750022888183025	-4.413511015823033	3.818510558059373	-2.355505622352439	1.7605051645887784	-2.933000030517576	76.56247764823699	37.26483302022815	2.0580053934706015	6	-0.875	2.0250015258789062	3.375	2.875	-4.650001525878906	1	-0.02518891687657432	-1.2222222222222223	99.3499984741211	-1.2500031789224724	97.25	1.3478203180458408	98.4000015258789	-0.02518891687657432
457	478	2024-06-26	99.6999969482422	99.9499969482422	99.0	99.5999984741211	151849.0	0.004533974289594012	2.1666645473849155	0.33332485631459446	46.5034935187438	34.754810914896815	-1.8313105882792229	0.03422604178975064	2.181895361598478	0.6934142894968289	14.075180210220516	0.9499969482422017	-3.0007141262726833	0.34749679565430824	-3.303381985887512	3.9983755771961285	-1.4779425951166019	2.1729361864252184	-3.2356769775390717	89.83039450476178	47.35115261441729	1.825439390770909	6	-1.5749969482422017	1.5750045776367045	3.225002288818345	2.4250030517577983	-5.899993896484403	2	-0.04563686621500462	-2.0000169543250483	99.25	-1.2222222222222223	99.3499984741211	-1.2500031789224724	97.25	-0.04563686621500462
458	479	2024-06-27	98.4000015258789	100.0	98.0500030517578	99.9499969482422	165815.0	-0.013039071837064986	1.3636304787094022	-15.500190737771648	45.23808658798184	37.512911995239115	-0.5937548294227923	0.9829482509516225	3.476308769382314	2.1062567122841642	14.286666478144957	1.9499969482422017	-2.7880800793082727	-0.6974987030029354	-3.799869607767988	2.4048722017621174	-2.2486841553854617	0.853686749379591	-1.7942543540038969	44.827667853168435	-1.2311302526188044	1.5511854523825257	6	-0.27500152587890625	2.875	4.674997329711914	3.7249984741210938	-7.75	3	-0.05894311953066822	2.1666645473849155	99.6999969482422	-2.0000169543250483	99.25	-1.2222222222222223	99.3499984741211	-0.05894311953066822
459	480	2024-06-28	97.6999969482422	99.0500030517578	97.6999969482422	98.9499969482422	145583.0	-0.007113867548595554	-1.1600097656249546	0.8064539946151008	42.43419896862616	39.706157800164604	0.26764784435472677	1.342223488386452	4.139915682653125	2.9126706507013154	14.849416814038355	1.3500061035155966	-2.818989579395904	-1.137503051757804	-3.727335266251629	1.4523291627360209	-2.4324191590047235	0.15741305548911555	-0.958479663242187	20.689591669758375	-22.444046095958445	1.2949161072469138	6	0.7000045776367045	3.4250030517577983	5.787506103515597	4.5750045776367045	-8.849998474121108	4	-0.047594616599095696	1.3636304787094022	98.4000015258789	2.1666645473849155	99.6999969482422	-2.0000169543250483	99.25	-0.047594616599095696
460	481	2024-07-01	97.6999969482422	99.0	97.5500030517578	98.75	91446.0	0.0	-1.14815819515556	0.8400024414062386	45.42252348188454	41.715236784170074	0.40421564974593593	1.2611807200825496	4.128558012556752	2.9990836688881615	14.845537832800304	1.4499969482422017	-2.5554884009345784	-1.0450027465820142	-3.65971711102371	1.5697116178596815	-2.352359928802869	0.26235443563884076	-0.828140354642187	6.122207482422355	-37.91476878413687	1.3073571822208503	7	0.7000045776367045	3.4250030517577983	5.837505340576158	4.5750045776367045	-9.14999389648439	0	-0.04247690917209457	-1.1600097656249546	97.6999969482422	1.3636304787094022	98.4000015258789	2.1666645473849155	99.6999969482422	-0.04247690917209457
461	482	2024-07-02	97.0500030517578	97.3499984741211	95.8000030517578	97.0500030517578	104526.0	-0.006652957183087227	4.166730245924372	-0.0	36.60378314541979	42.88550009027517	1.0905039809525334	1.798618083192025	4.759407082524618	3.72907539057843	15.004379135339507	1.8999938964844034	-2.061290346043876	-1.5649967193603658	-4.247903977451344	1.1179105387306123	-2.906450348405855	-0.22354309031487674	2.9499969482422017	29.76192638718832	-8.764509384370317	1.3414536290454886	7	0.849998474121108	3.849998474121108	6.487499237060561	5.224998474121108	-6.0	1	-0.025244765590889173	-1.14815819515556	97.6999969482422	-1.1600097656249546	97.6999969482422	1.3636304787094022	98.4000015258789	-0.025244765590889173
462	483	2024-07-03	98.1999969482422	98.9499969482422	96.6500015258789	96.8000030517578	96124.0	0.011849498818367943	-1.7058818249544647	100.0	49.18030839040278	44.461091606853756	0.17878462606364565	0.4761392291796085	3.5581035254950706	2.6563596659913316	15.089365951680394	2.2999954223632955	-1.585293116191366	-0.29000282287596235	-2.7906542349804937	2.210648589228569	-1.540328528928228	0.9603228831763033	1.7160031127929614	57.14275334149607	13.888621508001648	1.2503257060522637	7	-0.29999542236329546	2.1500053405761577	5.550004959106431	4.0750045776367045	-7.949996948242202	2	-0.036659863401202974	4.166730245924372	97.0500030517578	-1.14815819515556	97.6999969482422	-1.1600097656249546	97.6999969482422	-0.036659863401202974
463	484	2024-07-04	98.5	99.1999969482422	98.5	98.6500015258789	64980.0	0.003055020988604662	-8.33319770103269	-0.10714441416893515	57.5342608921035	46.29649787143371	-0.11794511163377308	0.0030221238501582093	3.2382331589950155	2.4211546737240894	15.310220754276232	1.0	-1.215131432818822	0.12000007629394815	-2.154665252757866	2.394665405345762	-1.017332588231966	1.2573327408198622	1.3336801208496212	79.41181750455496	30.78126833791019	1.1373326645259094	7	-0.5999984741210938	1.6500015258789062	5.262500762939453	3.7750015258789062	-7.699996948242202	3	-0.047715705058296476	-1.7058818249544647	98.1999969482422	4.166730245924372	97.0500030517578	-1.14815819515556	97.6999969482422	-0.047715705058296476
464	485	2024-07-05	97.3499984741211	99.0	96.9499969482422	99.0	68745.0	-0.011675142394709681	1.4848498860215578	10.999898275774376	51.05485313565137	46.52631762644616	1.1708615134985934	1.011947434224055	4.3900562949520605	3.635992493499529	15.637362727956244	2.0500030517577983	-0.7532042084194188	-0.907501220703125	-3.1232987692693683	1.3082963278631183	-2.0153999949862538	0.20039755358000377	2.403008105346686	45.588182495444826	-6.548577549891107	1.1078987742831239	7	0.5500030517578125	2.8000030517578125	6.537502288818359	4.9250030517578125	-6.5499954223632955	4	-0.06882380126614251	-8.33319770103269	98.5	-1.7058818249544647	98.1999969482422	4.166730245924372	97.0500030517578	-0.06882380126614251
465	486	2024-07-08	96.9000015258789	98.0	96.5500030517578	96.9000015258789	112343.0	-0.0046224648720648576	-3.142866485013496	-0.0	47.2573736432053	46.803209084891	1.3821238552592803	1.283603406120136	4.80444548597265	4.138967580135159	15.486497535585675	1.4499969482422017	-0.542693910770069	-1.202498245239255	-3.3372901678139186	0.9322936773354087	-2.269894206526587	-0.13510228395192314	2.773944983034667	32.352954376138946	-21.824271115575343	1.0673959612873287	7	1.0	3.25	6.88749885559082	5.375	-6.099998474121108	0	-0.08307536558302231	1.4848498860215578	97.3499984741211	-8.33319770103269	98.5	-1.7058818249544647	98.1999969482422	-0.08307536558302231
466	487	2024-07-09	96.5999984741211	97.1999969482422	95.9000015258789	96.5999984741211	94559.0	-0.0030960066773341177	1.1666645473849908	0.0	49.122785883461596	47.09424156985965	1.4155535934450683	1.4699504739966187	4.935668879622369	4.46679138861677	15.430672324579604	1.2999954223632955	-0.38230358266434905	-1.3825012207031193	-3.5739367869930163	0.8089343455867777	-2.478219003848068	-0.2867834375581708	2.9964691656493585	21.212058159186288	-36.60401343581756	1.0957177831449465	7	1.3000030517578125	1.8000030517578125	6.250003814697266	5.6750030517578125	-5.7999954223632955	1	-0.08333328726210965	-3.142866485013496	96.9000015258789	1.4848498860215578	97.3499984741211	-8.33319770103269	98.5	-0.08333328726210965
467	488	2024-07-10	97.9000015258789	97.9000015258789	96.4499969482422	97.3499984741211	98500.0	0.013457588740087623	4.2727146622277195	100.0	47.7477458900899	47.37309260342721	-0.18621230617665674	-0.04500856226357541	3.555883507699022	3.191593323722188	15.81798348663574	1.4500045776367045	-0.47297354333595365	0.052501678466796875	-1.7598744099543921	1.864877766887986	-0.8536863657437976	0.9586897226773914	1.6205368221312995	60.60614467664011	7.790377316652425	0.9061880442105981	7	-0.40000152587890625	0.5	4.775001525878892	4.375	-7.099998474121108	2	-0.06996933980956455	1.1666645473849908	96.5999984741211	-3.142866485013496	96.9000015258789	1.4848498860215578	97.3499984741211	-0.06996933980956455
468	489	2024-07-11	97.9499969482422	98.8499984741211	97.9499969482422	98.5999984741211	95618.0	0.0005106784635757755	-1.7692289634612322	-1.1818143986683054	53.49999008177202	48.60262494933231	-0.34280320325500213	-0.13749523263913943	3.428265520653099	3.1624746521388403	15.847119647976976	0.9499969482421875	-0.49462130572254637	0.12499732971193112	-1.6695840466547196	1.9195787060785818	-0.7722933584714013	1.0222880178952636	1.4961306938429573	66.12891714227396	11.748023978919917	0.8972906881833255	7	-0.4499969482422017	0.45000457763670454	4.650005340576158	4.3250045776367045	-7.149993896484403	3	-0.07861150779117387	4.2727146622277195	97.9000015258789	1.1666645473849908	96.5999984741211	-3.142866485013496	96.9000015258789	-0.07861150779117387
469	490	2024-07-12	98.75	98.8499984741211	97.6500015258789	98.0	91931.0	0.008167463774200412	1.5263174802036654	-1.1538434451917574	46.551728673843	48.72809219288325	-1.0931571394550161	-0.8304332948825248	2.526097679338335	2.4060955252008966	15.032588655683988	1.1999969482421875	-0.5701180470901477	0.8300003051757869	-0.94834778620816	2.608348396559734	-0.05917374051618651	1.7191743508677604	0.6232051502786078	96.61021770952408	44.93425960981085	0.889174045691973	7	-1.25	-0.4499969482422017	3.8500022888183594	3.5250015258789062	-7.949996948242202	4	-0.08050629821004762	-1.7692289634612322	97.9499969482422	4.2727146622277195	97.9000015258789	1.1666645473849908	96.5999984741211	-0.08050629821004762
470	491	2024-07-15	97.8499984741211	98.6500015258789	97.8499984741211	98.5	70002.0	-0.009113939502571222	-1.4615420730776905	-0.866668701171875	42.631564998879725	49.397845732156576	-0.1895762272633732	0.13558900901017523	3.3178173884905107	3.3337533124357748	14.130745958078686	0.9000015258789062	-0.5538719602356821	-0.10750122070312784	-1.844186045368403	1.6291836039621472	-0.9758436330357654	0.7608411916295097	1.4517426341870987	66.10165984761885	16.84772854304149	0.8683424123326394	7	-0.2999992370605469	0.45000457763670454	4.750003814697266	4.4250030517578125	-7.0499954223632955	0		1.5263174802036654	98.75	-1.7692289634612322	97.9499969482422	4.2727146622277195	97.9000015258789
471	492	2024-07-16	97.1999969482422	97.5999984741211	96.8499984741211	97.3000030517578	80665.0	-0.006642836341492653	1.1428664850136239	0.1538551826941826	37.11339800754763	48.05707791183933	0.5408115684784747	0.7989890788423111	3.8916608824397656	3.9762972580836475	13.761927148745414	1.0	-0.4455477557601313	-0.740002441406233	-2.5008625206917543	1.0208576378792884	-1.6204324810489936	0.14042759823652773	2.0317093989349786	31.249980131797894	-12.339601284163162	0.8804300396427596	7	0.35000228881834516	1.1000061035155966	4.800004959106431	5.0750045776367045	-6.399993896484403	1		-1.4615420730776905	97.8499984741211	1.5263174802036654	98.75	-1.7692289634612322	97.9499969482422
472	493	2024-07-17	97.1999969482422	98.1999969482422	97.0	97.0999984741211	107065.0	0.0	-7.00010172681274	-0.9999237107114425	42.857116906826136	46.4262841356974	0.42917666155175027	0.8753729211255319	3.794589933402335	3.9543935088111226	12.988271130179962	1.1999969482422017	-0.3973596552401091	-0.7600021362304545	-2.474828888039724	0.9548246155788149	-1.6174155121350964	0.0974112396741873	1.9630753330265946	17.499923706055398	-24.861780635617166	0.8574133759046373	7	0.2500038146972514	1.1000061035155966	4.7000045776367045	5.0750045776367045	-6.399993896484403	2		1.1428664850136239	97.1999969482422	-1.4615420730776905	97.8499984741211	1.5263174802036654	98.75
473	494	2024-07-18	97.1500015258789	97.9000015258789	97.0999984741211	97.75	110309.0	-0.0005143562133023138	-1.2857080576778455	-6.000076295108631	46.451638943224374	45.91481589209441	0.29897692689763744	0.8716076913496806	3.754603291621237	3.985165470787706	12.748479502582017	0.8000030517578125	-0.15592503377484945	-0.74749755859375	-2.485758343516906	0.9907632263294062	-1.6166279510553352	0.12163283386783519	1.9458093707996653	15.000152587890625	-28.859407338829442	0.8691303924615791	7	0.22499847412109375	1.0	4.75	5.125	-6.349998474121108	3		-7.00010172681274	97.1999969482422	1.1428664850136239	97.1999969482422	-1.4615420730776905	97.8499984741211
474	495	2024-07-19	95.8499984741211	97.0	95.75	97.0	116998.0	-0.013381400219654283	1.173910159022908	1.9166740841524357	39.77900878518899	45.08388646342592	1.5241047484552297	2.172746207270393	4.9476628949558545	5.262182234646332	12.812059693563683	1.4000015258789062	-0.23867362315138507	-1.9775005340576115	-3.9256369506731374	-0.029364117442085558	-2.9515687423653674	-1.0034323257498556	3.1798962656590675	3.4482214312210444	-43.31831983251267	0.9740682083077602	7	1.4500007629394531	2.0250015258789062	5.975002288818359	6.4250030517578125	-5.0499954223632955	4		-1.2857080576778455	97.1500015258789	-7.00010172681274	97.1999969482422	1.1428664850136239	97.1999969482422
475	496	2024-07-22	97.3000030517578	97.4499969482422	96.1500015258789	96.3499984741211	77661.0	0.015127851859363384	1.0800053711265083	-0.8260898409770796	51.2690347466423	45.32235855933489	0.15288485273399033	0.5916191854509805	3.3666736995991755	3.7910028298045972	13.513005573191398	1.599998474121108	-0.43702313830958417	-0.42499618530274574	-2.2475156625182535	1.397523291912762	-1.3362559239104996	0.48626355330500814	1.59869589843116	63.26550948848644	13.75529777531149	0.9112597386077542	7	-3.8146972514141453e-06	0.5749969482422017	2.6999969482422017	4.024997711181655	-6.5	0		1.173910159022908	95.8499984741211	-1.2857080576778455	97.1500015258789	-7.00010172681274	97.1999969482422
476	497	2024-07-23	96.75	97.3499984741211	96.25	97.1999969482422	108573.0	-0.005652651947659515	1.9333292643229167	-0.473678715698028	42.162191587389714	44.70174141459043	0.8117694906000423	0.9957795069251745	3.7475862528726225	4.33637677831787	14.509121194387209	1.0999984741210938	-0.48531639470336074	-0.849999237060544	-2.5722980740342507	0.8722995999131626	-1.7111486555474045	0.011150181426316408	2.0227509921814004	40.81637737212161	-7.4091181990704555	0.8611494184868566	7	0.5499992370605469	1.125	3.200000762939453	4.525001525878906	-5.949996948242202	1		1.0800053711265083	97.3000030517578	1.173910159022908	95.8499984741211	-1.2857080576778455	97.1500015258789
477	498	2024-07-24	95.1500015258789	96.0500030517578	95.0999984741211	95.75	98165.0	-0.016537451928900215	-1.7142810432583435	1.333338984774974	34.12324605459453	42.548769856015156	2.2134225982040334	2.3583393341607177	5.1693110442973165	5.9080249041571165	15.763496549128606	1.6500015258789062	-0.4855047170155018	-2.2224979400634766	-3.9785319631660485	-0.4664639169609046	-3.1005149516147696	-1.3444809285121835	3.501839426615234	1.7858213306739472	-40.73939731381589	0.8780170115512863	7	1.8249969482421875	2.3999977111816406	4.799999237060547	6.125	-4.349998474121108	2		1.9333292643229167	96.75	1.0800053711265083	97.3000030517578	1.173910159022908	95.8499984741211
478	499	2024-07-25	92.5999984741211	93.5999984741211	91.4499969482422	93.4000015258789	158727.0	-0.026799821448917793	2.5833449893823754	1.3333418104599266	30.125543314486464	40.72363814941998	4.385949667003743	4.692108252415522	7.549642687812735	8.422545220312912	16.996483407665743	3.7000045776367045	-0.5582264300812483	-4.482500839233396	-7.184794876085746	-1.780206802381045	-5.833647857659571	-3.1313538208072202	5.838731929670658	19.16669209798153	-22.02217050771533	1.3511470184261787	7	2.450000762939453	3.125	7.3000030517578125	8.675003051757812	-1.7999954223632955	3		-1.7142810432583435	95.1500015258789	1.9333292643229167	96.75	1.0800053711265083	97.3000030517578
479	500	2024-07-26	93.0500030517578	93.3000030517578	92.25	92.8499984741211	84006.0	0.004859660745701433	1.9999891009363109	-0.25000476835337443	33.89124651330853	39.752491651023185	3.3999079262587486	4.085333144182059	6.899459616459396	7.934524240655534	18.09491007249661	1.0500030517577983	-0.7144717958515088	-3.799996566772478	-7.027671879846139	-0.5723212536988171	-5.413834223309308	-2.1861589102356476	4.829628675589987	26.66676839192661	-14.993714117259813	1.6138376565368309	7	1.7749938964844034	2.6749954223632955	6.849998474121108	8.224998474121108	-2.25	4		2.5833449893823754	92.5999984741211	-1.7142810432583435	95.1500015258789	1.9333292643229167	96.75
480	501	2024-07-29	93.5500030517578	94.0	92.6500015258789	94.0	101711.0	0.005373454955416523	5.000033908650097	-2.2499332443259985	37.44859584798238	39.78973585551593	2.4873837182263685	3.4345774009247094	6.184844958978047	7.407012938582184	18.979459289817623	1.3499984741210938	-0.9604087961914161	-3.0924968719482564	-6.610610213966723	0.4256164700702101	-4.85155354295749	-1.3334402009390232	3.8152578932615455	35.59331458313088	-8.296278345263623	1.7590566710092317	7	1.2749938964844034	2.1749954223632955	6.349998474121108	7.724998474121108	-2.75	0		1.9999891009363109	93.0500030517578	2.5833449893823754	92.5999984741211	-1.7142810432583435	95.1500015258789
481	502	2024-07-30	94.5999984741211	94.75	93.8499984741211	93.8499984741211	117421.0	0.011223895116095006	-1.4000040690104167	-1.6666779695499796	36.13445162647023	39.0427730465875	1.1508135922032352	2.3100607054708036	4.934458760147805	6.330542392786583	18.79852915203188	1.1999969482422017	-1.1884794615880168	-1.9200012207031278	-5.547294087299292	1.7072916458930365	-3.733647654001203	-0.10635478740505278	2.2920413511560724	68.47820318045828	25.60006238714724	1.8136464332980817	7	0.07500076293945312	1.125	5.3000030517578125	6.6750030517578125	-3.7999954223632955	1		5.000033908650097	93.5500030517578	1.9999891009363109	93.0500030517578	2.5833449893823754	92.5999984741211
482	503	2024-07-31	94.5999984741211	95.4499969482422	93.9499969482422	95.4499969482422	124408.0	0.0	2.529418100546507	-1.1333312988281439	35.86500172224518	37.86648002203426	0.8305608962443216	2.1360455061716976	4.697698438871626	6.286234649441468	19.57551809571023	1.5	-1.325430352324645	-1.7400012969970646	-5.373557443474198	1.8935548494800685	-3.556779370235631	0.07677677624150192	1.8566779209932776	78.7500381469723	37.20964067670545	1.8167780732385639	7	-0.15000152587889204	1.125	5.225002288818359	6.6750030517578125	-3.7999954223632955	2		-1.4000040690104167	94.5999984741211	5.000033908650097	93.5500030517578	1.9999891009363109	93.0500030517578
483	504	2024-08-01	93.8000030517578	96.0999984741211	93.75	94.0999984741211	163266.0	-0.008456611366459366	-10.749947548112686	0.3529364245900423	29.113947684914464	36.68147323311486	1.2352896069770765	2.704538142595723	5.246756038318054	7.040014075980466	20.406257695689646	2.3499984741210938	-1.3844213020002485	-2.304996871948262	-5.958242078481504	1.34824833458498	-4.131619475214876	-0.4783742686816481	-2.3500061035155966	40.259835482445084	5.450541900373686	1.8266226032666184	8	0.6499938964844034	1.9249954223632955	5.899997711181655	7.474998474121108	-3.0	3		2.529418100546507	94.5999984741211	-1.4000040690104167	94.5999984741211	5.000033908650097	93.5500030517578
484	505	2024-08-02	90.6500015258789	93.5	90.3499984741211	93.0	121630.0	-0.03358210472701961	-1.135590940948578	7.833447775997188	24.46810698029772	33.70359237018769	3.9896559877308846	5.614726249302066	8.104042654026983	10.11303794537281	20.949465061845626	3.4500045776367045	-1.6252601543868082	-5.119998550415033	-9.45727736588799	-0.7827197349420771	-7.2886379581515115	-2.9513591426785553	5.4499969482421875	5.217444378396739	-24.57467876967998	2.1686394077364755	8	3.1999969482421875	4.124996185302734	9.049999237060547	10.625	0.15000152587889204	4		-10.749947548112686	93.8000030517578	2.529418100546507	94.5999984741211	-1.4000040690104167	94.5999984741211
485	506	2024-08-05	88.8499984741211	89.30000305175781	86.5	88.3499984741211	193449.0	-0.0198566246162053	2.9999782018724592	-0.21276609559799883	22.622969518958087	31.532567695917507	4.989693185161855	7.14715975776943	9.574707980828506	11.82561320268178	21.69293959909439	4.150001525878906	-1.9852309277937792	-6.517501449584955	-11.803557230725417	-1.2314456684444934	-9.160529340155179	-3.8744735590147314	7.25	24.479154662951576	-4.916703883530868	2.643027890570229	8	2.450000762939453	4.0	10.91250228881836	12.425003051757812	1.9500045776367045	0		-1.135590940948578	90.6500015258789	-10.749947548112686	93.8000030517578	2.529418100546507	94.5999984741211
486	507	2024-08-06	88.55000305175781	89.69999694824219	87.5	89.5999984741211	147101.0	-0.0033764257458108737	2.5200166016638286	-2.0999908447265625	22.186520260822135	30.206264829942796	4.474765674938283	7.181338604993414	9.554432178231409	12.037943884285681	22.097361786341335	2.1999969482421875	-2.213906520774998	-6.414997100830078	-12.475141649801898	-0.3548525518582579	-9.445069375315981	-3.384924826344175	7.165995483398433	21.354201849969524	-9.152059997970998	3.0300722744859088	8	2.7499961853027344	4.299995422363281	11.21249771118164	12.724998474121094	2.249999999999986	1		2.9999782018724592	88.8499984741211	-1.135590940948578	90.6500015258789	-10.749947548112686	93.8000030517578
487	508	2024-08-07	91.0500030517578	91.3000030517578	88.55000305175781	88.94999694824219	127619.0	0.028232635955288687	1.1153796495181878	-2.0000145322434015	33.05556697609492	30.53182301456596	1.4885571922016396	4.365671570996355	6.795293525721561	9.467119912820024	22.70413341323042	2.749999999999986	-2.662494111751215	-3.572497177124035	-9.708023870374902	2.563029516126832	-6.640260523749461	-0.5047338304986084	4.297355541992204	47.395872655848144	14.311524047321733	3.067763346625432	8	0.24999618530274859	1.7999954223632955	8.349998474121108	10.0	-0.25	2		2.5200166016638286	88.55000305175781	2.9999782018724592	88.8499984741211	-1.135590940948578	90.6500015258789
488	509	2024-08-08	90.25	90.5	89.3499984741211	90.4000015258789	131898.0	-0.00878641433216687	5.5714659400544955	-0.07142909043349416	34.00001133509545	30.543907994764506	2.145812119683839	4.805619114711703	7.324742684880775	10.184541233413938	23.97797535966651	1.7000045776367045	-3.0322257573522933	-3.9875003814697294	-10.209605174292818	2.2346044113533594	-7.098552777881267	-0.8764479850581921	4.743464250000002	53.57142857142857	16.04686690307817	3.111052396411542	8	1.0499992370605469	2.5999984741210938	8.875001907348633	10.800003051757798	0.5500030517577983	3		1.1153796495181878	91.0500030517578	2.5200166016638286	88.55000305175781	2.9999782018724592	88.8499984741211
489	510	2024-08-09	90.8000030517578	91.1999969482422	90.3000030517578	90.8000030517578	72861.0	0.006094216639975558	1.250019073777282	-0.0	30.42169394557203	29.76314111671891	1.3891682611355094	3.8256261180532363	6.52434129233481	9.539147440983456	25.02703566705514	0.9499969482422017	-3.1891993875670863	-3.0399974822998246	-9.060801865730923	2.980806901131274	-6.050399674015381	-0.02959529058426824	3.8537226282422097	89.58333995606739	53.02983629053832	3.0104021917155523	8	0.4999961853027486	1.9499969482422017	8.224998474121108	10.25	0.0	4		5.5714659400544955	90.25	1.1153796495181878	91.0500030517578	2.5200166016638286	88.55000305175781