Rivaldi_Prediction/data/featuSGD/NL0012059018_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2022-09-14,64.37999725341797,64.59999847412111,63.68000030517578,64.12000274658203,1654.0,-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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,